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
20/08/2019 452.00p 468.00p 452.00p 463.00p 3900
19/08/2019 460.00p 463.00p 457.50p 457.50p 8794
16/08/2019 460.00p 463.94p 460.00p 460.00p 801
15/08/2019 460.00p 475.00p 460.00p 461.00p 3304
14/08/2019 465.00p 470.00p 464.00p 464.00p 2253
13/08/2019 466.00p 466.00p 460.00p 463.50p 4183
12/08/2019 465.00p 477.00p 465.00p 476.00p 1363
09/08/2019 460.00p 480.00p 460.00p 472.50p 5321
08/08/2019 469.00p 469.00p 466.50p 466.50p 547
07/08/2019 463.00p 470.00p 463.00p 470.00p 589
06/08/2019 469.00p 463.00p 461.50p 461.50p 0
05/08/2019 469.00p 470.00p 461.00p 463.00p 1599
02/08/2019 461.00p 469.00p 461.00p 466.50p 332
01/08/2019 457.00p 465.00p 452.00p 465.00p 16554
31/07/2019 460.00p 464.00p 454.50p 454.50p 7280
30/07/2019 465.00p 475.00p 455.00p 459.50p 4800
29/07/2019 473.00p 473.91p 465.00p 469.50p 1325
26/07/2019 475.00p 482.00p 470.00p 471.50p 4651
25/07/2019 473.00p 475.00p 470.00p 475.00p 4307
24/07/2019 474.00p 474.00p 472.50p 472.50p 582
23/07/2019 470.00p 475.00p 465.00p 475.00p 1928
22/07/2019 469.00p 470.00p 462.44p 470.00p 1667
19/07/2019 470.00p 470.00p 460.00p 470.00p 4168
18/07/2019 474.00p 475.00p 470.00p 475.00p 817
17/07/2019 469.00p 475.00p 462.44p 475.00p 3594
16/07/2019 465.00p 469.00p 465.00p 469.00p 1296
15/07/2019 465.00p 468.00p 465.00p 466.50p 64
12/07/2019 467.00p 471.00p 467.00p 469.00p 6509
11/07/2019 462.00p 469.00p 463.00p 463.00p 0
10/07/2019 462.00p 470.00p 462.00p 469.00p 1392
09/07/2019 463.00p 470.00p 461.00p 470.00p 1035
08/07/2019 470.00p 470.00p 460.00p 461.50p 7342
05/07/2019 470.00p 474.00p 470.00p 472.00p 2465
04/07/2019 475.00p 475.00p 472.00p 472.00p 2965
03/07/2019 480.00p 482.00p 475.00p 478.50p 3886
02/07/2019 482.00p 482.00p 480.00p 481.50p 2501
01/07/2019 490.00p 490.00p 482.00p 483.00p 11446
28/06/2019 489.00p 489.00p 479.00p 479.00p 808
27/06/2019 479.00p 488.00p 479.00p 484.50p 264
26/06/2019 470.00p 489.00p 470.00p 481.00p 4146
25/06/2019 489.00p 490.00p 480.50p 480.50p 903
24/06/2019 481.00p 489.00p 480.00p 480.00p 2262
21/06/2019 475.00p 500.00p 475.00p 500.00p 3868
20/06/2019 499.00p 499.00p 473.00p 481.00p 249
19/06/2019 500.00p 500.00p 483.00p 483.00p 0
18/06/2019 500.00p 500.00p 500.00p 500.00p 478
17/06/2019 486.00p 488.00p 471.00p 488.00p 4689
14/06/2019 490.00p 498.10p 490.00p 490.00p 1206
13/06/2019 500.00p 500.00p 500.00p 500.00p 7
12/06/2019 484.00p 500.00p 484.00p 500.00p 2368
11/06/2019 493.00p 499.00p 490.00p 490.00p 1035
10/06/2019 490.00p 500.00p 490.00p 500.00p 626
07/06/2019 492.00p 500.00p 490.00p 500.00p 5220
06/06/2019 492.00p 495.70p 492.00p 492.00p 2857
05/06/2019 508.00p 520.00p 493.00p 496.00p 22270
04/06/2019 467.00p 510.00p 467.00p 510.00p 11786
03/06/2019 465.00p 467.50p 456.00p 467.50p 1966
31/05/2019 453.00p 465.00p 453.00p 459.00p 1872
30/05/2019 460.00p 462.00p 457.50p 457.50p 579
29/05/2019 455.00p 457.00p 442.00p 451.00p 6637
28/05/2019 445.00p 455.00p 445.00p 449.50p 4445
24/05/2019 445.00p 450.00p 441.00p 450.00p 7905
23/05/2019 450.00p 455.00p 439.00p 455.00p 17389
22/05/2019 455.00p 460.80p 440.00p 454.00p 6581
21/05/2019 475.00p 476.00p 430.00p 448.00p 37740
20/05/2019 470.00p 478.00p 470.00p 475.50p 7242
17/05/2019 472.00p 479.00p 472.00p 476.00p 4816
16/05/2019 472.00p 480.00p 472.00p 478.00p 1568
15/05/2019 485.00p 489.00p 468.00p 472.00p 11929
14/05/2019 500.00p 502.00p 470.00p 492.00p 22124
13/05/2019 518.00p 520.00p 500.00p 500.00p 9621
10/05/2019 516.00p 524.00p 510.00p 510.00p 6036
09/05/2019 520.00p 524.00p 514.00p 516.00p 14446
08/05/2019 524.00p 526.00p 524.00p 526.00p 583
07/05/2019 520.00p 529.00p 520.00p 529.00p 6118
03/05/2019 520.00p 527.92p 520.00p 524.00p 1502
02/05/2019 520.00p 524.00p 520.00p 524.00p 150
01/05/2019 522.00p 528.00p 520.00p 524.00p 357
30/04/2019 524.00p 528.00p 524.00p 528.00p 868
29/04/2019 520.00p 526.00p 520.00p 526.00p 0
26/04/2019 520.00p 520.00p 510.00p 520.00p 3682
25/04/2019 528.00p 530.00p 512.00p 528.00p 1976
24/04/2019 530.00p 530.00p 518.00p 530.00p 2807
23/04/2019 530.00p 530.00p 520.00p 520.00p 417
18/04/2019 530.00p 530.00p 520.00p 528.00p 1972
17/04/2019 520.00p 530.00p 520.00p 530.00p 8370
16/04/2019 526.00p 530.00p 522.00p 525.00p 3066
15/04/2019 530.00p 530.00p 512.00p 527.00p 383
12/04/2019 530.00p 530.00p 520.00p 520.00p 9593
11/04/2019 510.00p 526.00p 510.00p 520.00p 6930
10/04/2019 514.00p 526.00p 514.00p 516.00p 426
09/04/2019 520.00p 524.00p 520.00p 520.00p 4760
08/04/2019 520.00p 530.00p 520.00p 524.00p 9838
05/04/2019 520.00p 530.00p 510.00p 521.00p 10445
04/04/2019 514.00p 520.00p 514.00p 514.00p 4688
03/04/2019 510.00p 516.00p 504.00p 508.00p 396
02/04/2019 510.00p 520.00p 510.00p 512.00p 7698
01/04/2019 518.00p 520.00p 512.00p 512.00p 4044
29/03/2019 512.00p 520.00p 512.00p 512.00p 8122
28/03/2019 520.00p 530.00p 512.06p 520.00p 10198
27/03/2019 520.00p 530.00p 520.00p 524.00p 1501
26/03/2019 530.00p 530.00p 520.00p 520.00p 33264
25/03/2019 530.00p 530.00p 522.00p 526.00p 11267
22/03/2019 520.00p 530.00p 520.00p 526.00p 52394
21/03/2019 530.00p 530.00p 522.00p 525.00p 1469
20/03/2019 532.00p 532.00p 520.00p 525.00p 30050
19/03/2019 526.00p 532.00p 524.00p 531.00p 19405
18/03/2019 528.00p 536.00p 526.00p 526.00p 6612
15/03/2019 526.00p 536.00p 524.00p 536.00p 5469
14/03/2019 530.00p 536.00p 528.00p 536.00p 9177
13/03/2019 530.00p 530.00p 524.00p 527.00p 560
12/03/2019 530.00p 530.00p 530.00p 530.00p 283
11/03/2019 524.00p 530.00p 524.00p 527.00p 4199
08/03/2019 526.00p 532.00p 524.00p 526.00p 4990
07/03/2019 524.00p 530.00p 524.00p 527.00p 1398
06/03/2019 530.00p 534.00p 526.00p 530.00p 2007
05/03/2019 534.00p 534.00p 524.00p 527.00p 4392
04/03/2019 532.00p 538.00p 520.00p 529.00p 10511
01/03/2019 534.00p 536.00p 530.00p 532.00p 48444
28/02/2019 534.00p 534.00p 534.00p 534.00p 96
27/02/2019 552.00p 552.00p 532.00p 534.00p 19175
26/02/2019 540.00p 552.00p 538.00p 541.00p 3680
25/02/2019 554.00p 554.00p 538.00p 547.00p 17407
22/02/2019 532.00p 540.00p 530.00p 533.00p 14292
21/02/2019 540.00p 558.00p 536.00p 540.00p 5629
20/02/2019 530.00p 540.00p 530.00p 536.00p 12328
19/02/2019 524.00p 530.00p 524.00p 527.00p 4505
18/02/2019 524.00p 530.00p 524.00p 526.00p 9985
15/02/2019 530.00p 536.00p 528.00p 528.00p 21436
14/02/2019 530.00p 540.00p 528.00p 533.00p 7289
13/02/2019 528.00p 528.00p 522.00p 522.00p 3078
12/02/2019 526.00p 530.00p 525.00p 525.00p 9324
11/02/2019 534.00p 536.00p 520.00p 526.00p 8947
08/02/2019 530.00p 544.00p 522.00p 544.00p 5340
07/02/2019 530.00p 536.00p 527.00p 527.00p 10304
06/02/2019 530.00p 530.00p 522.00p 522.00p 1011
05/02/2019 530.00p 538.00p 526.00p 526.00p 15139
04/02/2019 536.00p 548.00p 530.00p 530.00p 6935
01/02/2019 550.00p 550.04p 536.00p 543.00p 12767
31/01/2019 554.00p 554.00p 554.00p 554.00p 236
30/01/2019 540.00p 554.00p 538.00p 554.00p 7602
29/01/2019 540.00p 541.80p 537.00p 537.00p 4650
28/01/2019 542.00p 542.00p 540.00p 540.00p 2474
25/01/2019 548.00p 548.00p 542.00p 545.00p 511
24/01/2019 554.00p 554.00p 542.00p 550.00p 12909
23/01/2019 554.00p 554.00p 544.00p 549.00p 1180
22/01/2019 557.20p 557.20p 553.00p 553.00p 18
21/01/2019 554.00p 558.00p 550.00p 554.00p 5477
18/01/2019 554.00p 554.00p 550.00p 552.00p 1761
17/01/2019 546.00p 554.00p 546.00p 551.00p 39
16/01/2019 554.00p 554.00p 546.00p 550.00p 610
15/01/2019 544.00p 554.00p 544.00p 550.00p 234
14/01/2019 560.00p 560.00p 544.00p 544.00p 7570
11/01/2019 546.00p 558.00p 544.00p 550.00p 1604
10/01/2019 550.00p 556.00p 544.00p 551.00p 6125
09/01/2019 550.00p 560.00p 550.00p 554.00p 1548
08/01/2019 550.00p 558.00p 544.00p 551.00p 2336
07/01/2019 560.00p 560.00p 555.00p 555.00p 1156
04/01/2019 598.00p 598.00p 562.00p 562.00p 2644
03/01/2019 562.00p 592.00p 562.00p 581.00p 4983
02/01/2019 598.00p 598.00p 564.00p 576.00p 2847
31/12/2018 592.00p 592.00p 568.00p 568.00p 2507
28/12/2018 560.00p 592.00p 546.00p 592.00p 5478
27/12/2018 552.00p 588.00p 550.00p 550.00p 5321
24/12/2018 578.00p 578.00p 550.00p 565.00p 9264
21/12/2018 586.00p 620.00p 560.00p 560.00p 8750
20/12/2018 640.00p 640.00p 596.00p 596.00p 5008
19/12/2018 580.00p 640.00p 580.00p 621.00p 23688
18/12/2018 542.00p 590.00p 540.00p 581.00p 16965
17/12/2018 550.00p 558.00p 546.00p 548.00p 711
14/12/2018 560.00p 560.00p 542.00p 560.00p 5014
13/12/2018 556.00p 568.00p 548.00p 563.00p 5921
12/12/2018 556.00p 556.00p 549.00p 549.00p 287
11/12/2018 536.00p 556.00p 534.00p 543.00p 11766
10/12/2018 556.00p 558.00p 544.00p 546.00p 5268
07/12/2018 540.00p 550.00p 538.00p 548.00p 1711
06/12/2018 550.00p 550.00p 540.00p 540.00p 4561
05/12/2018 556.00p 556.00p 544.00p 550.00p 201
04/12/2018 544.00p 562.00p 542.00p 552.00p 3022
03/12/2018 570.00p 570.00p 542.00p 542.00p 1413
30/11/2018 564.00p 564.00p 550.00p 556.00p 5813
29/11/2018 542.00p 565.40p 542.00p 555.00p 563
28/11/2018 542.00p 562.00p 542.00p 550.00p 1620
27/11/2018 564.00p 564.00p 542.00p 551.00p 653
26/11/2018 542.00p 564.00p 542.00p 564.00p 2490
23/11/2018 544.00p 564.00p 542.00p 542.00p 873
22/11/2018 540.00p 550.00p 538.00p 544.00p 2145
21/11/2018 540.00p 550.00p 538.00p 546.00p 6356
20/11/2018 542.00p 550.00p 540.00p 540.00p 1068
19/11/2018 540.00p 550.00p 540.00p 540.00p 3092
16/11/2018 542.00p 564.00p 540.00p 540.00p 10990
15/11/2018 554.00p 564.00p 550.00p 564.00p 3662
14/11/2018 560.00p 564.00p 550.00p 553.00p 2251
13/11/2018 558.00p 564.00p 558.00p 563.00p 5556
12/11/2018 566.00p 566.00p 543.80p 560.00p 4801
09/11/2018 552.00p 564.00p 542.00p 542.00p 17284
08/11/2018 566.00p 566.00p 559.00p 559.00p 12
07/11/2018 554.00p 560.00p 552.00p 560.00p 0
06/11/2018 554.00p 562.00p 550.00p 552.00p 3280
05/11/2018 554.00p 564.00p 554.00p 556.00p 4438

*Close Price adjusted for both dividends and splits