Anglo-Eastern Plantations (AEP) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo-Eastern Plantations

Date Open High Low Close* Volume
30/09/2022 786.00p 830.00p 772.00p 780.00p 5818
29/09/2022 790.00p 808.00p 772.00p 772.00p 26694
28/09/2022 790.00p 802.00p 790.00p 794.00p 14069
27/09/2022 790.00p 824.18p 790.00p 792.00p 7085
26/09/2022 796.00p 807.82p 780.00p 798.00p 15116
23/09/2022 780.00p 832.00p 780.00p 790.00p 188420
22/09/2022 778.00p 818.00p 770.00p 794.00p 14134
21/09/2022 812.00p 812.00p 770.00p 772.00p 25173
20/09/2022 830.00p 839.72p 788.00p 804.00p 18029
19/09/2022 832.00p 843.24p 794.00p 820.00p 37657
16/09/2022 832.00p 843.24p 794.00p 820.00p 34257
15/09/2022 802.00p 887.48p 797.72p 830.00p 38568
14/09/2022 798.00p 807.00p 744.00p 784.00p 54901
13/09/2022 820.00p 848.75p 772.00p 786.00p 43997
12/09/2022 852.00p 908.00p 826.00p 840.00p 37699
09/09/2022 882.00p 898.00p 852.00p 868.00p 20370
08/09/2022 878.00p 890.00p 857.40p 880.00p 5099
07/09/2022 910.00p 910.00p 860.64p 910.00p 1181
06/09/2022 880.00p 881.80p 872.00p 876.00p 16100
05/09/2022 890.00p 904.04p 856.25p 880.00p 57457
02/09/2022 904.00p 904.00p 861.20p 890.00p 53669
01/09/2022 900.00p 906.68p 894.00p 904.00p 50842
31/08/2022 914.00p 917.23p 900.00p 900.00p 17011
30/08/2022 902.00p 930.00p 893.80p 918.00p 41038
26/08/2022 930.00p 940.00p 916.00p 926.00p 35146
25/08/2022 944.00p 944.00p 920.00p 944.00p 25663
24/08/2022 934.00p 947.77p 922.00p 944.00p 6647
23/08/2022 934.00p 940.00p 926.50p 934.00p 19152
22/08/2022 950.00p 950.00p 918.00p 948.00p 15313
19/08/2022 944.00p 949.10p 936.00p 948.00p 5110
18/08/2022 920.00p 972.00p 886.63p 952.00p 53408
17/08/2022 902.00p 920.00p 893.01p 920.00p 16967
16/08/2022 900.00p 910.00p 890.60p 908.00p 11849
15/08/2022 894.00p 906.00p 875.85p 902.00p 22145
12/08/2022 898.00p 908.00p 885.70p 902.00p 12839
11/08/2022 900.00p 906.00p 888.00p 900.00p 18874
10/08/2022 892.00p 907.39p 886.12p 900.00p 42596
09/08/2022 882.00p 900.00p 876.11p 896.00p 23319
08/08/2022 900.00p 900.00p 883.13p 892.00p 6928
05/08/2022 884.00p 890.00p 874.00p 890.00p 17388
04/08/2022 886.00p 896.00p 884.00p 890.00p 22067
03/08/2022 880.00p 902.00p 880.00p 900.00p 22458
02/08/2022 900.00p 906.00p 894.00p 904.00p 10268
01/08/2022 900.00p 906.00p 890.00p 906.00p 10389
29/07/2022 892.00p 907.52p 892.00p 900.00p 16570
28/07/2022 876.00p 896.00p 876.00p 892.00p 10164
27/07/2022 882.00p 900.00p 882.00p 890.00p 10277
26/07/2022 888.00p 900.00p 875.41p 898.00p 19856
25/07/2022 898.00p 902.00p 882.00p 890.00p 21015
22/07/2022 908.00p 910.00p 886.50p 900.00p 35573
21/07/2022 880.00p 910.00p 880.00p 904.00p 72234
20/07/2022 868.00p 886.00p 860.00p 880.00p 48689
19/07/2022 846.00p 868.00p 846.00p 862.00p 16039
18/07/2022 854.00p 864.00p 834.00p 852.00p 31371
15/07/2022 794.00p 849.47p 792.00p 834.00p 77594
14/07/2022 764.00p 808.00p 764.00p 796.00p 35523
13/07/2022 774.00p 790.00p 766.00p 778.00p 11608
12/07/2022 778.00p 790.00p 770.00p 778.00p 8998
11/07/2022 766.00p 794.00p 766.00p 774.00p 5378
08/07/2022 796.00p 798.00p 770.00p 790.00p 14908
07/07/2022 770.00p 798.00p 768.00p 788.00p 11514
06/07/2022 790.00p 810.00p 756.00p 760.00p 41915
05/07/2022 790.00p 796.00p 790.00p 790.00p 33588
04/07/2022 790.00p 798.00p 790.00p 790.00p 12250
01/07/2022 806.00p 806.00p 774.82p 792.00p 40495
30/06/2022 850.00p 850.00p 802.00p 806.00p 36127
29/06/2022 850.00p 860.00p 850.00p 850.00p 13525
28/06/2022 828.00p 864.00p 826.32p 850.00p 27450
27/06/2022 800.00p 830.00p 800.00p 826.00p 19822
24/06/2022 804.00p 816.00p 800.00p 800.00p 20767
23/06/2022 806.00p 822.00p 804.00p 806.00p 14391
22/06/2022 850.00p 860.00p 786.00p 800.00p 70363
21/06/2022 854.00p 866.00p 844.00p 850.00p 30079
20/06/2022 854.00p 884.00p 854.00p 870.00p 33258
17/06/2022 850.00p 874.00p 840.00p 874.00p 44292
16/06/2022 870.00p 870.00p 826.92p 838.00p 38083
15/06/2022 850.00p 874.00p 850.00p 852.00p 23519
14/06/2022 854.00p 867.20p 832.00p 850.00p 47108
13/06/2022 860.00p 860.00p 817.62p 854.00p 36203
10/06/2022 858.00p 878.00p 850.00p 852.00p 36045
09/06/2022 862.00p 878.00p 846.00p 864.00p 10708
08/06/2022 890.00p 890.00p 870.00p 870.00p 11326
07/06/2022 866.00p 890.00p 858.00p 890.00p 23511
06/06/2022 862.00p 872.00p 840.00p 864.00p 26399
03/06/2022 858.00p 870.00p 850.00p 858.00p 29791
02/06/2022 858.00p 870.00p 850.00p 858.00p 29791
01/06/2022 858.00p 870.00p 850.00p 858.00p 29791
31/05/2022 856.00p 870.00p 856.00p 856.00p 14966
30/05/2022 866.00p 876.00p 856.00p 856.00p 16802
27/05/2022 854.00p 870.00p 854.00p 864.00p 14076
26/05/2022 884.00p 884.00p 846.05p 848.00p 32406
25/05/2022 896.00p 900.00p 870.00p 876.00p 43815
24/05/2022 870.00p 878.00p 813.16p 878.00p 30990
23/05/2022 846.00p 871.80p 842.00p 864.00p 51534
20/05/2022 794.00p 860.00p 794.00p 840.00p 58157
19/05/2022 808.00p 823.70p 790.00p 796.00p 114530
18/05/2022 818.00p 828.00p 808.22p 820.00p 6401
17/05/2022 822.00p 834.00p 815.80p 830.00p 10091
16/05/2022 860.00p 860.00p 823.22p 826.00p 2988
13/05/2022 830.00p 849.12p 811.82p 822.00p 14300
12/05/2022 800.00p 818.00p 779.35p 810.00p 28402
11/05/2022 828.00p 830.00p 810.22p 830.00p 24500
10/05/2022 790.00p 840.34p 790.00p 830.00p 46971
09/05/2022 818.00p 818.00p 784.00p 790.00p 51892
06/05/2022 846.00p 848.98p 800.00p 818.00p 27969
05/05/2022 848.00p 880.00p 820.00p 844.00p 22796
04/05/2022 886.00p 890.00p 844.00p 854.00p 44129
03/05/2022 880.00p 892.00p 866.00p 882.00p 32238
02/05/2022 838.00p 900.00p 830.00p 876.00p 78500
29/04/2022 838.00p 900.00p 830.00p 876.00p 78500
28/04/2022 848.00p 860.00p 813.07p 860.00p 20516
27/04/2022 836.00p 864.00p 823.04p 846.00p 231231
26/04/2022 834.00p 856.00p 820.00p 830.00p 44472
25/04/2022 800.00p 864.00p 762.80p 854.00p 140160
22/04/2022 900.00p 912.38p 764.03p 808.00p 265380
21/04/2022 926.00p 930.00p 897.22p 902.00p 52365
20/04/2022 928.00p 930.00p 920.00p 926.00p 41660
19/04/2022 886.00p 930.00p 884.00p 926.00p 38280
18/04/2022 882.00p 900.00p 882.00p 900.00p 15263
15/04/2022 882.00p 900.00p 882.00p 900.00p 15263
14/04/2022 882.00p 900.00p 882.00p 900.00p 15263
13/04/2022 870.00p 910.00p 870.00p 898.00p 47546
12/04/2022 844.00p 882.00p 841.42p 882.00p 48540
11/04/2022 838.00p 856.00p 834.00p 850.00p 27587
08/04/2022 850.00p 864.00p 836.00p 842.00p 29464
07/04/2022 860.00p 874.00p 820.00p 864.00p 51038
06/04/2022 830.00p 868.00p 829.70p 868.00p 92216
05/04/2022 776.00p 840.00p 775.90p 824.00p 102210
04/04/2022 760.00p 776.00p 759.76p 772.00p 160484
01/04/2022 760.00p 769.89p 758.01p 760.00p 132290
31/03/2022 766.00p 776.00p 764.00p 764.00p 115488
30/03/2022 756.00p 766.00p 737.07p 756.00p 112810
29/03/2022 762.00p 762.00p 750.00p 756.00p 64067
28/03/2022 756.00p 766.00p 752.00p 752.00p 49275
25/03/2022 758.00p 766.00p 744.00p 754.00p 66548
24/03/2022 756.00p 767.89p 748.00p 756.00p 111096
23/03/2022 754.00p 759.33p 754.00p 756.00p 25338
22/03/2022 750.00p 760.00p 746.63p 756.00p 157062
21/03/2022 728.00p 749.16p 728.00p 746.00p 79914
18/03/2022 740.00p 756.00p 724.00p 756.00p 135055
17/03/2022 742.00p 745.60p 725.20p 740.00p 33131
16/03/2022 736.00p 744.00p 715.28p 744.00p 30092
15/03/2022 738.00p 738.00p 720.00p 726.00p 32734
14/03/2022 756.00p 760.00p 738.00p 747.00p 21915
11/03/2022 756.00p 759.06p 736.95p 753.00p 41311
10/03/2022 760.00p 768.00p 744.50p 756.00p 76850
09/03/2022 738.00p 797.28p 736.32p 760.00p 378846
08/03/2022 738.00p 746.00p 734.01p 737.00p 29038
07/03/2022 732.00p 746.00p 730.00p 730.00p 92501
04/03/2022 750.00p 750.00p 732.00p 732.00p 24732
03/03/2022 748.00p 748.00p 745.20p 746.00p 73274
02/03/2022 720.00p 750.00p 720.00p 746.00p 17143
01/03/2022 726.00p 726.00p 724.00p 726.00p 6589
28/02/2022 726.00p 728.00p 721.32p 725.00p 6312
25/02/2022 720.00p 724.00p 719.70p 724.00p 5023
24/02/2022 712.00p 724.00p 712.00p 716.00p 13623
23/02/2022 720.00p 720.00p 712.40p 716.00p 8597
22/02/2022 718.00p 720.00p 712.00p 716.00p 13502
21/02/2022 720.00p 720.00p 718.00p 719.00p 5708
18/02/2022 718.00p 724.00p 718.00p 721.00p 4710
17/02/2022 718.00p 721.00p 718.00p 721.00p 100
16/02/2022 724.00p 724.00p 718.00p 724.00p 4972
15/02/2022 714.00p 724.00p 714.00p 721.00p 4750
14/02/2022 714.00p 724.00p 712.00p 719.00p 7303
11/02/2022 712.00p 724.00p 712.00p 724.00p 7137
10/02/2022 720.00p 724.00p 720.00p 724.00p 3860
09/02/2022 722.00p 724.00p 720.25p 722.00p 1248
08/02/2022 724.00p 724.00p 722.00p 722.00p 3461
07/02/2022 726.00p 726.00p 724.00p 724.00p 4555
04/02/2022 728.00p 730.00p 724.00p 725.00p 6833
03/02/2022 724.00p 728.00p 724.00p 728.00p 6849
02/02/2022 712.00p 726.00p 712.00p 724.00p 1769
01/02/2022 726.00p 726.00p 700.00p 704.00p 6283
31/01/2022 728.00p 728.00p 712.00p 724.00p 3683
28/01/2022 720.00p 730.00p 708.00p 708.00p 5432
27/01/2022 724.00p 724.00p 712.00p 720.00p 372
26/01/2022 724.00p 724.34p 712.00p 718.00p 2814
25/01/2022 726.00p 732.00p 710.00p 726.00p 5367
24/01/2022 734.00p 734.00p 712.00p 719.00p 3825
21/01/2022 734.00p 737.00p 734.00p 737.00p 2571
20/01/2022 738.00p 747.13p 712.00p 735.00p 4410
19/01/2022 726.00p 742.00p 712.00p 742.00p 7902
18/01/2022 728.00p 740.00p 710.00p 725.00p 4961
17/01/2022 720.00p 730.00p 706.00p 730.00p 2558
14/01/2022 720.00p 720.00p 706.00p 710.00p 1281
13/01/2022 720.00p 720.00p 706.00p 716.00p 5376
12/01/2022 720.00p 720.00p 704.00p 720.00p 7411
10/01/2022 710.00p 720.00p 700.00p 719.00p 6380
07/01/2022 720.00p 720.10p 715.00p 715.00p 2045
06/01/2022 700.00p 720.00p 692.00p 720.00p 7120
05/01/2022 720.00p 720.00p 692.00p 720.00p 2796
04/01/2022 720.00p 726.00p 700.00p 713.00p 3874
03/01/2022 698.00p 720.00p 698.00p 720.00p 3324
31/12/2021 698.00p 720.00p 698.00p 720.00p 824
30/12/2021 700.00p 708.00p 682.00p 682.00p 5677
29/12/2021 720.00p 720.00p 712.00p 716.00p 2636
28/12/2021 710.00p 720.00p 700.90p 720.00p 828
27/12/2021 710.00p 720.00p 700.90p 720.00p 828
24/12/2021 710.00p 720.00p 700.90p 720.00p 828
23/12/2021 702.00p 710.00p 697.84p 710.00p 667

*Close Price adjusted for both dividends and splits