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
15/03/2021 606.00p 610.00p 600.00p 610.00p 11229
12/03/2021 606.00p 606.00p 600.00p 606.00p 4058
11/03/2021 590.00p 608.00p 590.00p 606.00p 28275
10/03/2021 600.00p 606.00p 600.00p 603.00p 727
09/03/2021 602.00p 606.00p 600.00p 600.00p 2058
08/03/2021 600.00p 604.00p 600.00p 602.00p 892
05/03/2021 600.00p 604.00p 600.00p 600.00p 368
04/03/2021 600.00p 606.00p 600.00p 603.00p 2548
03/03/2021 600.00p 606.00p 600.00p 606.00p 9334
02/03/2021 606.00p 606.00p 600.00p 600.00p 250
01/03/2021 600.00p 606.00p 600.00p 603.00p 4972
26/02/2021 602.00p 606.00p 600.00p 603.00p 13019
25/02/2021 600.00p 604.00p 600.00p 604.00p 21439
24/02/2021 608.00p 609.50p 600.00p 602.00p 1843
23/02/2021 608.00p 610.00p 596.00p 604.00p 17441
22/02/2021 600.00p 610.00p 596.00p 606.00p 9199
19/02/2021 598.00p 608.00p 598.00p 598.00p 490
18/02/2021 610.00p 613.96p 596.00p 604.00p 5509
17/02/2021 620.00p 620.00p 596.00p 606.00p 2806
16/02/2021 620.00p 620.00p 592.00p 618.00p 861
15/02/2021 600.00p 608.00p 594.00p 608.00p 9882
12/02/2021 602.00p 618.00p 600.00p 600.00p 14514
11/02/2021 602.00p 608.00p 600.00p 608.00p 1347
10/02/2021 602.00p 609.00p 602.00p 609.00p 2074
09/02/2021 598.00p 620.00p 598.00p 612.00p 7191
08/02/2021 600.00p 600.00p 596.00p 600.00p 7689
05/02/2021 602.00p 602.00p 596.00p 598.00p 1551
04/02/2021 596.00p 601.00p 596.00p 601.00p 9910
03/02/2021 610.00p 610.00p 604.06p 606.00p 2923
02/02/2021 610.00p 617.00p 604.00p 604.00p 3305
01/02/2021 610.00p 610.00p 594.00p 600.00p 1936
29/01/2021 590.00p 608.00p 590.00p 608.00p 2933
28/01/2021 600.00p 600.00p 590.00p 596.00p 4196
27/01/2021 594.00p 600.00p 594.00p 597.00p 7616
26/01/2021 600.00p 600.00p 580.00p 592.00p 6635
25/01/2021 620.00p 620.00p 584.00p 584.00p 1570
22/01/2021 622.00p 622.00p 580.63p 594.00p 2433
21/01/2021 612.00p 620.00p 580.00p 620.00p 15533
20/01/2021 618.00p 626.00p 612.00p 626.00p 3735
19/01/2021 636.00p 636.00p 620.00p 622.00p 11569
18/01/2021 628.00p 631.00p 630.00p 630.00p 0
15/01/2021 628.00p 635.97p 628.00p 631.00p 476
14/01/2021 638.00p 638.00p 618.91p 628.00p 6740
13/01/2021 626.00p 638.00p 625.00p 625.00p 600
12/01/2021 620.00p 625.00p 618.13p 625.00p 3085
11/01/2021 624.00p 637.97p 616.00p 623.00p 6037
08/01/2021 638.00p 647.48p 612.00p 622.00p 5607
07/01/2021 612.00p 640.53p 596.00p 636.00p 5993
06/01/2021 594.00p 612.00p 594.00p 609.00p 4924
05/01/2021 592.00p 600.00p 592.00p 597.00p 5111
04/01/2021 586.00p 593.38p 582.00p 588.00p 3542
31/12/2020 580.00p 586.00p 580.00p 583.00p 2754
30/12/2020 578.00p 583.00p 574.00p 583.00p 5066
29/12/2020 574.00p 578.00p 560.00p 565.00p 7299
28/12/2020 560.00p 565.15p 560.00p 565.00p 1175
24/12/2020 560.00p 565.15p 560.00p 565.00p 1175
23/12/2020 562.00p 570.00p 560.00p 565.00p 2621
22/12/2020 568.00p 576.00p 562.00p 567.00p 2935
21/12/2020 580.00p 582.00p 564.00p 565.00p 2158
18/12/2020 570.00p 582.00p 562.00p 582.00p 5275
17/12/2020 584.00p 584.00p 560.00p 574.00p 1095
16/12/2020 578.00p 580.12p 570.00p 578.00p 2787
15/12/2020 584.00p 584.76p 570.00p 580.00p 4616
14/12/2020 594.00p 594.00p 570.00p 570.00p 3005
11/12/2020 606.00p 606.00p 576.00p 596.00p 9906
10/12/2020 580.00p 608.00p 577.03p 603.00p 8755
09/12/2020 600.00p 600.00p 566.00p 576.00p 10220
08/12/2020 550.00p 592.30p 538.02p 572.00p 19239
07/12/2020 552.00p 552.22p 536.00p 542.00p 16692
04/12/2020 580.00p 580.00p 536.00p 551.00p 42158
03/12/2020 570.00p 594.00p 560.00p 580.00p 24064
02/12/2020 596.00p 600.00p 580.00p 580.00p 11786
01/12/2020 620.00p 638.00p 580.00p 599.00p 12908
30/11/2020 622.00p 638.00p 621.00p 621.00p 1494
27/11/2020 624.00p 646.00p 612.00p 646.00p 11387
26/11/2020 662.00p 662.00p 624.00p 639.00p 7371
25/11/2020 650.00p 710.00p 650.00p 670.00p 33731
24/11/2020 626.00p 672.00p 626.00p 652.00p 19202
23/11/2020 628.00p 650.00p 622.00p 636.00p 16286
20/11/2020 600.00p 628.00p 598.80p 624.00p 3261
19/11/2020 610.00p 610.00p 580.00p 590.00p 6404
18/11/2020 578.00p 614.00p 570.72p 614.00p 8527
17/11/2020 566.00p 594.00p 560.00p 565.00p 24278
16/11/2020 540.00p 597.94p 540.00p 567.00p 26262
13/11/2020 520.00p 560.00p 520.00p 560.00p 16072
12/11/2020 514.00p 517.00p 516.41p 517.00p 1000
10/11/2020 514.00p 514.00p 514.00p 514.00p 51
09/11/2020 485.00p 514.00p 485.00p 504.00p 8861
06/11/2020 499.00p 506.00p 480.00p 493.00p 5183
05/11/2020 462.00p 500.00p 462.00p 500.00p 1522
04/11/2020 461.00p 475.00p 461.00p 467.50p 562
03/11/2020 465.00p 487.00p 462.00p 476.50p 4916
02/11/2020 474.00p 496.00p 474.00p 477.00p 1397
30/10/2020 470.00p 478.00p 467.00p 477.50p 2861
29/10/2020 478.00p 482.50p 481.50p 481.50p 0
28/10/2020 478.00p 483.00p 465.00p 482.50p 5363
27/10/2020 495.00p 495.00p 478.00p 490.00p 4825
26/10/2020 500.00p 506.00p 492.50p 492.50p 3550
23/10/2020 500.00p 500.00p 493.50p 493.50p 1827
22/10/2020 489.00p 504.00p 480.00p 484.50p 3938
21/10/2020 508.00p 508.00p 489.00p 489.00p 1529
20/10/2020 510.00p 510.00p 489.31p 510.00p 301
19/10/2020 500.00p 514.00p 477.00p 484.50p 9433
16/10/2020 510.00p 502.00p 497.00p 497.00p 0
15/10/2020 510.00p 510.00p 502.00p 502.00p 1063
14/10/2020 494.00p 512.00p 494.00p 512.00p 1448
13/10/2020 502.00p 502.00p 498.00p 498.00p 6
12/10/2020 502.00p 513.97p 498.00p 498.00p 2255
09/10/2020 514.00p 514.00p 504.00p 504.00p 846
08/10/2020 510.00p 514.00p 500.00p 504.00p 6986
07/10/2020 500.00p 507.00p 507.00p 507.00p 0
06/10/2020 500.00p 514.00p 500.00p 507.00p 10429
05/10/2020 502.00p 502.10p 500.00p 501.00p 3263
02/10/2020 510.00p 503.00p 502.52p 503.00p 933
01/10/2020 510.00p 510.00p 505.00p 505.00p 3821
30/09/2020 510.00p 510.00p 510.00p 510.00p 838
29/09/2020 514.00p 511.00p 510.48p 511.00p 625
28/09/2020 514.00p 512.00p 511.00p 511.00p 0
25/09/2020 514.00p 514.00p 512.00p 512.00p 4547
24/09/2020 510.00p 514.00p 510.00p 512.00p 834
23/09/2020 510.00p 514.00p 510.00p 512.00p 5835
22/09/2020 510.00p 513.39p 510.00p 510.00p 2793
21/09/2020 514.00p 514.00p 500.00p 500.00p 5513
18/09/2020 512.00p 514.00p 492.00p 492.00p 4214
17/09/2020 502.00p 502.00p 500.00p 500.00p 82
16/09/2020 514.00p 508.80p 505.00p 505.00p 39
15/09/2020 514.00p 514.00p 509.00p 509.00p 4293
14/09/2020 512.00p 514.00p 512.00p 512.00p 2100
11/09/2020 510.00p 514.00p 497.00p 512.00p 1800
10/09/2020 512.00p 514.00p 510.21p 511.00p 4039
09/09/2020 534.00p 511.00p 511.00p 511.00p 4052
08/09/2020 534.00p 534.00p 511.00p 511.00p 5606
07/09/2020 512.00p 532.70p 518.00p 518.00p 139
04/09/2020 512.00p 530.95p 512.00p 519.00p 2049
03/09/2020 530.00p 536.00p 530.00p 530.00p 2481
02/09/2020 530.00p 534.00p 516.07p 519.00p 3955
01/09/2020 512.00p 548.00p 512.00p 532.00p 8557
31/08/2020 522.00p 532.00p 512.00p 512.00p 3904
28/08/2020 522.00p 532.00p 512.00p 512.00p 3904
27/08/2020 534.00p 534.00p 520.00p 524.00p 8368
26/08/2020 518.00p 518.00p 509.00p 509.00p 2000
25/08/2020 506.00p 509.00p 500.00p 509.00p 0
24/08/2020 506.00p 530.26p 500.00p 500.00p 4924
21/08/2020 500.00p 505.00p 502.00p 502.00p 0
20/08/2020 500.00p 505.00p 500.00p 505.00p 403
19/08/2020 502.00p 530.48p 496.00p 498.00p 1113
18/08/2020 502.00p 505.00p 500.00p 505.00p 2490
17/08/2020 534.00p 534.00p 500.00p 500.00p 4657
14/08/2020 500.00p 520.74p 496.00p 513.00p 7271
13/08/2020 492.00p 497.00p 492.00p 496.50p 4003
12/08/2020 485.00p 498.00p 485.00p 491.50p 358
11/08/2020 495.00p 495.66p 485.00p 485.00p 992
10/08/2020 480.00p 498.00p 480.00p 496.50p 1426
07/08/2020 497.00p 497.00p 475.50p 475.50p 8645
06/08/2020 484.00p 498.00p 480.00p 489.00p 4504
05/08/2020 480.00p 484.00p 466.00p 484.00p 3162
04/08/2020 461.00p 484.00p 461.00p 482.50p 7627
03/08/2020 473.00p 480.00p 465.00p 470.00p 4611
31/07/2020 460.00p 472.50p 460.00p 472.50p 51
30/07/2020 460.00p 472.50p 460.00p 472.50p 311
29/07/2020 470.00p 471.98p 464.96p 470.00p 690
28/07/2020 460.00p 480.00p 460.00p 480.00p 3683
27/07/2020 460.00p 478.00p 460.00p 467.00p 12848
24/07/2020 461.00p 484.00p 453.00p 481.00p 13143
23/07/2020 478.00p 481.00p 462.00p 471.00p 2491
22/07/2020 461.00p 478.00p 461.00p 478.00p 8917
21/07/2020 472.00p 475.99p 466.50p 466.50p 4474
20/07/2020 471.00p 500.00p 470.00p 485.50p 17989
17/07/2020 485.00p 500.00p 471.00p 500.00p 5829
16/07/2020 486.00p 486.00p 461.00p 480.50p 3791
15/07/2020 461.00p 484.75p 461.00p 473.00p 449
14/07/2020 486.00p 486.00p 463.59p 486.00p 3389
13/07/2020 479.00p 486.00p 479.00p 486.00p 1868
10/07/2020 480.00p 480.00p 461.79p 466.00p 8507
09/07/2020 484.00p 484.00p 472.00p 472.00p 2449
08/07/2020 492.00p 485.55p 485.00p 485.00p 175
07/07/2020 492.00p 500.00p 485.00p 500.00p 2197
06/07/2020 493.00p 503.50p 498.50p 498.50p 0
03/07/2020 493.00p 512.00p 493.00p 503.50p 771
02/07/2020 493.00p 514.00p 493.00p 514.00p 2011
01/07/2020 486.00p 503.50p 485.99p 503.50p 622
30/06/2020 481.00p 497.00p 485.76p 497.00p 1
29/06/2020 481.00p 508.00p 480.00p 480.00p 5345
26/06/2020 500.00p 510.00p 481.00p 510.00p 1160
25/06/2020 500.00p 506.00p 500.00p 506.00p 2060
24/06/2020 500.00p 500.00p 500.00p 500.00p 1698
23/06/2020 490.00p 499.00p 490.00p 492.00p 731
22/06/2020 500.00p 500.00p 498.60p 500.00p 1619
19/06/2020 484.00p 500.00p 484.00p 500.00p 16531
18/06/2020 499.00p 500.00p 480.00p 480.00p 3592
17/06/2020 495.00p 500.00p 495.00p 496.50p 7987
16/06/2020 510.00p 510.00p 497.50p 497.50p 3664
15/06/2020 512.00p 512.00p 504.00p 504.00p 4878
12/06/2020 534.00p 534.00p 520.00p 520.00p 1
11/06/2020 520.00p 524.00p 504.00p 512.00p 1213
10/06/2020 548.00p 528.00p 520.00p 528.00p 0
09/06/2020 548.00p 550.00p 520.00p 520.00p 12656
08/06/2020 518.00p 559.76p 518.00p 541.00p 6410
05/06/2020 500.00p 518.00p 495.00p 500.00p 6645
04/06/2020 500.00p 505.94p 500.00p 500.00p 3188

*Close Price adjusted for both dividends and splits