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
22/12/2021 702.00p 720.00p 694.00p 720.00p 4641
21/12/2021 692.00p 730.00p 692.00p 720.00p 417
20/12/2021 696.00p 715.00p 692.63p 713.00p 6095
17/12/2021 720.00p 726.00p 701.52p 726.00p 2407
16/12/2021 692.00p 706.00p 692.00p 706.00p 513
15/12/2021 702.00p 718.19p 692.00p 704.00p 4563
14/12/2021 702.00p 711.00p 702.00p 711.00p 1069
13/12/2021 718.00p 718.00p 703.20p 710.00p 3086
10/12/2021 720.00p 720.00p 720.00p 720.00p 1
09/12/2021 720.00p 722.00p 700.00p 722.00p 2414
08/12/2021 696.00p 714.00p 705.60p 714.00p 222
07/12/2021 696.00p 730.00p 690.00p 730.00p 3674
06/12/2021 698.00p 730.00p 698.00p 730.00p 2209
03/12/2021 700.00p 701.00p 682.00p 701.00p 550
02/12/2021 700.00p 700.00p 686.00p 690.00p 5049
01/12/2021 690.00p 730.00p 715.00p 715.00p 0
30/11/2021 690.00p 730.00p 690.00p 730.00p 8716
29/11/2021 670.00p 720.00p 670.00p 720.00p 6802
26/11/2021 672.00p 700.00p 672.00p 700.00p 2953
25/11/2021 682.00p 700.00p 672.00p 672.00p 1777
24/11/2021 698.00p 700.00p 679.27p 680.00p 4373
23/11/2021 680.00p 700.00p 670.00p 670.00p 4187
22/11/2021 680.00p 696.00p 670.00p 685.00p 7625
19/11/2021 674.00p 692.00p 670.00p 680.00p 9566
18/11/2021 674.00p 690.00p 674.00p 682.00p 8599
17/11/2021 694.00p 694.00p 674.00p 674.00p 1773
16/11/2021 686.00p 687.20p 673.37p 686.00p 5178
15/11/2021 704.00p 705.26p 672.04p 700.00p 16041
12/11/2021 718.00p 723.28p 709.00p 709.00p 734
11/11/2021 732.00p 732.00p 722.00p 722.00p 9589
10/11/2021 732.00p 757.20p 730.00p 745.00p 937
09/11/2021 742.00p 755.17p 730.00p 730.00p 8275
08/11/2021 756.00p 758.00p 732.00p 756.00p 11855
05/11/2021 752.00p 770.00p 732.00p 732.00p 14579
04/11/2021 772.00p 772.00p 708.18p 750.00p 21128
03/11/2021 748.00p 774.00p 744.00p 772.00p 33403
02/11/2021 760.00p 763.88p 738.96p 742.00p 6418
01/11/2021 770.00p 770.00p 760.00p 765.00p 787
29/10/2021 768.00p 776.00p 760.00p 760.00p 12388
28/10/2021 766.00p 770.00p 760.00p 770.00p 1690
27/10/2021 746.00p 766.00p 746.00p 753.00p 9939
26/10/2021 710.00p 770.00p 710.00p 754.00p 60991
25/10/2021 702.00p 720.00p 702.00p 716.00p 2116
22/10/2021 728.00p 730.00p 704.67p 717.00p 13498
21/10/2021 700.00p 728.00p 692.00p 728.00p 43945
20/10/2021 700.00p 700.00p 690.00p 698.00p 5354
19/10/2021 688.00p 698.52p 688.00p 695.00p 21668
18/10/2021 666.00p 686.00p 664.00p 686.00p 9521
15/10/2021 662.00p 678.35p 660.00p 665.00p 237
14/10/2021 666.00p 680.00p 660.00p 670.00p 19036
13/10/2021 660.00p 666.00p 656.00p 666.00p 3361
12/10/2021 642.00p 666.00p 642.00p 661.00p 6181
11/10/2021 660.00p 664.00p 634.26p 653.00p 6228
08/10/2021 650.00p 660.00p 636.00p 660.00p 8517
07/10/2021 650.00p 660.00p 650.00p 655.00p 17856
06/10/2021 636.00p 643.00p 630.00p 643.00p 6067
05/10/2021 640.00p 640.00p 630.00p 636.00p 5637
04/10/2021 630.00p 634.00p 605.92p 606.00p 8563
01/10/2021 640.00p 640.00p 591.40p 615.00p 10040
30/09/2021 646.00p 646.00p 626.00p 626.00p 2057
29/09/2021 638.00p 646.00p 630.80p 646.00p 3201
28/09/2021 640.00p 654.00p 630.00p 630.00p 4991
27/09/2021 654.00p 654.00p 647.00p 647.00p 4010
24/09/2021 650.00p 654.00p 650.00p 653.00p 2575
23/09/2021 650.00p 654.00p 640.00p 654.00p 3034
22/09/2021 652.00p 654.00p 649.00p 649.00p 5873
21/09/2021 658.00p 658.00p 658.00p 658.00p 24
20/09/2021 660.00p 660.00p 632.00p 660.00p 2602
17/09/2021 640.00p 660.00p 640.00p 660.00p 10729
16/09/2021 654.00p 660.00p 640.00p 655.00p 7052
15/09/2021 660.00p 660.00p 642.00p 660.00p 7955
14/09/2021 650.00p 655.00p 650.00p 655.00p 1367
13/09/2021 646.00p 660.00p 646.00p 655.00p 13054
10/09/2021 658.00p 658.00p 643.98p 655.00p 13629
09/09/2021 658.00p 655.85p 644.02p 650.00p 2564
08/09/2021 658.00p 666.00p 648.00p 648.00p 27840
07/09/2021 652.00p 664.00p 644.00p 650.00p 17458
06/09/2021 648.00p 666.00p 642.00p 644.00p 24274
03/09/2021 632.00p 660.00p 626.00p 642.00p 20855
02/09/2021 642.00p 666.00p 622.00p 622.00p 15590
01/09/2021 650.00p 660.00p 642.00p 651.00p 8106
31/08/2021 634.00p 657.17p 634.00p 645.00p 12745
30/08/2021 674.00p 700.00p 630.00p 630.00p 29530
27/08/2021 674.00p 700.00p 630.00p 630.00p 29530
26/08/2021 588.00p 668.00p 586.56p 653.00p 37503
25/08/2021 584.00p 590.00p 584.00p 586.00p 3201
24/08/2021 602.00p 585.00p 582.28p 585.00p 200
23/08/2021 602.00p 618.00p 590.00p 590.00p 2542
20/08/2021 602.00p 614.00p 600.00p 609.00p 2536
19/08/2021 602.00p 606.00p 592.00p 592.00p 7178
18/08/2021 590.00p 601.45p 590.00p 590.00p 461
17/08/2021 580.00p 600.00p 579.20p 590.00p 8565
16/08/2021 580.00p 586.34p 572.00p 572.00p 3467
13/08/2021 588.00p 590.00p 582.53p 584.00p 5906
12/08/2021 570.00p 578.00p 553.83p 564.00p 4552
11/08/2021 578.00p 578.00p 564.00p 564.00p 3331
10/08/2021 582.00p 582.00p 570.02p 575.00p 5868
09/08/2021 596.00p 604.00p 582.00p 582.00p 4530
06/08/2021 606.00p 606.00p 592.14p 594.00p 3958
05/08/2021 598.00p 606.00p 592.00p 606.00p 6451
04/08/2021 596.00p 606.00p 594.00p 602.00p 1126
03/08/2021 594.00p 607.00p 594.00p 607.00p 15
02/08/2021 606.00p 606.00p 597.00p 597.00p 3940
30/07/2021 628.00p 628.00p 610.40p 616.00p 2460
29/07/2021 604.00p 604.00p 604.00p 604.00p 96
28/07/2021 612.00p 628.00p 600.00p 600.00p 10810
27/07/2021 598.00p 600.00p 590.00p 590.00p 2054
26/07/2021 600.00p 612.00p 584.00p 584.00p 11471
23/07/2021 602.00p 612.00p 586.00p 596.00p 1937
22/07/2021 600.00p 614.00p 600.00p 609.00p 3061
21/07/2021 600.00p 608.00p 604.06p 608.00p 67
20/07/2021 600.00p 610.00p 586.00p 604.00p 2829
19/07/2021 590.00p 614.00p 590.00p 603.00p 2221
16/07/2021 614.00p 614.00p 601.00p 601.00p 12296
15/07/2021 590.00p 614.00p 590.00p 599.00p 9237
14/07/2021 602.00p 613.02p 584.00p 600.00p 4352
13/07/2021 602.00p 610.00p 600.00p 610.00p 3160
12/07/2021 610.00p 616.00p 607.00p 616.00p 0
09/07/2021 610.00p 613.15p 607.00p 607.00p 1136
08/07/2021 620.00p 626.30p 610.00p 614.00p 9694
07/07/2021 620.00p 628.00p 620.00p 620.00p 3044
06/07/2021 628.00p 628.00p 620.40p 623.00p 451
05/07/2021 620.00p 630.00p 620.00p 623.00p 3974
02/07/2021 630.00p 630.00p 602.00p 615.00p 3659
01/07/2021 630.00p 634.30p 600.00p 615.00p 1349
30/06/2021 588.00p 630.00p 584.24p 610.00p 35045
29/06/2021 574.00p 580.00p 553.57p 562.00p 7877
28/06/2021 578.00p 590.00p 572.00p 580.00p 3121
25/06/2021 572.00p 580.96p 570.00p 570.00p 1359
24/06/2021 588.00p 588.00p 570.00p 573.00p 2118
23/06/2021 580.00p 590.18p 590.00p 590.00p 105
22/06/2021 580.00p 600.00p 580.00p 590.00p 538
21/06/2021 594.00p 598.00p 575.20p 590.00p 9266
18/06/2021 614.00p 622.12p 586.00p 586.00p 14550
17/06/2021 604.00p 616.00p 604.00p 609.00p 5231
16/06/2021 620.00p 630.00p 610.00p 618.00p 2037
15/06/2021 628.00p 630.00p 610.00p 616.00p 1578
14/06/2021 612.00p 628.00p 610.00p 628.00p 9718
11/06/2021 630.00p 639.50p 612.00p 612.00p 9433
10/06/2021 632.00p 648.10p 630.00p 648.00p 2635
09/06/2021 650.00p 652.00p 640.00p 643.00p 17452
08/06/2021 650.00p 650.00p 640.00p 640.00p 7500
07/06/2021 650.00p 670.00p 650.00p 660.00p 4323
04/06/2021 650.00p 660.00p 650.00p 650.00p 5810
03/06/2021 660.00p 660.00p 632.24p 643.00p 1370
02/06/2021 670.00p 658.00p 655.00p 655.00p 0
01/06/2021 670.00p 670.00p 652.00p 658.00p 844
28/05/2021 670.00p 670.00p 670.00p 670.00p 1513
27/05/2021 650.00p 668.00p 650.00p 668.00p 5763
26/05/2021 654.00p 670.00p 640.00p 655.00p 5958
25/05/2021 658.00p 660.00p 642.00p 655.00p 3999
24/05/2021 640.00p 660.00p 640.00p 660.00p 3933
21/05/2021 652.00p 670.00p 640.00p 660.00p 11630
20/05/2021 656.00p 658.00p 650.00p 653.00p 5700
19/05/2021 674.00p 683.40p 658.00p 660.00p 9085
18/05/2021 672.00p 693.30p 672.00p 672.00p 4494
17/05/2021 662.00p 697.05p 661.53p 684.00p 6269
14/05/2021 660.00p 671.76p 652.40p 669.00p 8893
13/05/2021 660.00p 660.00p 632.00p 640.00p 25557
12/05/2021 682.00p 682.00p 660.00p 671.00p 7520
11/05/2021 714.00p 714.00p 674.00p 684.00p 34311
10/05/2021 666.00p 724.00p 666.00p 724.00p 38490
07/05/2021 654.00p 674.00p 651.80p 664.00p 21423
06/05/2021 644.00p 652.00p 644.00p 649.00p 7423
05/05/2021 654.00p 654.00p 630.00p 652.00p 9835
04/05/2021 648.00p 654.00p 640.00p 652.00p 6814
03/05/2021 654.00p 654.00p 642.60p 652.00p 3254
30/04/2021 654.00p 654.00p 642.60p 652.00p 3254
29/04/2021 640.00p 654.00p 640.00p 654.00p 8806
28/04/2021 654.00p 654.00p 642.00p 647.00p 2268
27/04/2021 652.00p 658.00p 643.39p 656.00p 9111
26/04/2021 622.00p 640.52p 622.00p 640.00p 9688
23/04/2021 624.00p 638.00p 622.00p 629.00p 2390
22/04/2021 638.00p 640.00p 626.00p 640.00p 3554
21/04/2021 638.00p 640.00p 627.24p 635.00p 9863
20/04/2021 610.00p 660.00p 610.00p 630.00p 31299
19/04/2021 602.00p 612.00p 602.00p 612.00p 5986
16/04/2021 604.00p 604.80p 602.00p 602.00p 2818
15/04/2021 600.00p 608.00p 600.00p 602.00p 3963
14/04/2021 616.00p 616.00p 604.00p 606.00p 4551
13/04/2021 614.00p 616.00p 610.00p 616.00p 4719
12/04/2021 616.00p 616.00p 612.33p 615.00p 1119
09/04/2021 612.00p 616.00p 602.00p 616.00p 10247
08/04/2021 610.00p 612.00p 602.00p 612.00p 6677
07/04/2021 606.00p 610.00p 602.00p 602.00p 1784
06/04/2021 606.00p 610.00p 602.00p 608.00p 11180
02/04/2021 610.00p 610.00p 606.00p 606.00p 528
01/04/2021 610.00p 610.00p 606.00p 606.00p 528
31/03/2021 606.00p 610.00p 606.00p 610.00p 8144
30/03/2021 602.00p 610.00p 602.00p 608.00p 6126
29/03/2021 606.00p 606.00p 602.00p 606.00p 37
26/03/2021 602.00p 605.00p 602.00p 605.00p 2471
25/03/2021 600.00p 610.00p 600.00p 606.00p 1400
24/03/2021 602.00p 610.00p 600.00p 606.00p 22038
23/03/2021 608.00p 608.62p 602.00p 602.00p 902
22/03/2021 604.00p 610.00p 602.00p 606.00p 2846
19/03/2021 602.00p 612.00p 602.00p 612.00p 3477
18/03/2021 602.00p 614.00p 602.00p 607.00p 1450
17/03/2021 610.00p 616.00p 602.00p 616.00p 6746
16/03/2021 602.00p 610.00p 602.00p 608.00p 8596

*Close Price adjusted for both dividends and splits