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
02/11/2018 560.00p 564.00p 552.00p 564.00p 1487
01/11/2018 572.00p 582.00p 542.00p 550.00p 51736
31/10/2018 580.00p 580.00p 570.00p 575.00p 6012
30/10/2018 570.00p 578.00p 570.00p 574.00p 1801
29/10/2018 564.00p 578.00p 556.00p 574.00p 10451
26/10/2018 570.00p 570.00p 564.00p 564.00p 2489
25/10/2018 570.00p 582.00p 564.00p 564.00p 2927
24/10/2018 588.00p 588.00p 564.00p 582.00p 2669
23/10/2018 572.00p 590.00p 572.00p 580.00p 82
22/10/2018 590.00p 590.00p 580.00p 580.00p 424
19/10/2018 572.00p 586.00p 572.00p 575.00p 1243
18/10/2018 588.00p 588.00p 579.00p 579.00p 770
17/10/2018 588.00p 588.00p 579.00p 579.00p 12
16/10/2018 556.00p 580.00p 556.00p 580.00p 1030
15/10/2018 578.00p 580.00p 560.00p 580.00p 2148
12/10/2018 584.00p 590.00p 560.00p 569.00p 3053
11/10/2018 570.00p 588.00p 554.00p 584.00p 3243
10/10/2018 572.00p 590.00p 562.00p 590.00p 1091
09/10/2018 580.00p 586.00p 560.00p 571.00p 3661
08/10/2018 590.00p 600.00p 564.00p 573.00p 8402
05/10/2018 600.00p 600.00p 584.00p 590.00p 7310
04/10/2018 598.00p 598.00p 582.00p 586.00p 2096
03/10/2018 582.00p 604.00p 580.00p 595.00p 2568
02/10/2018 600.00p 610.00p 584.00p 584.00p 1177
01/10/2018 582.00p 604.00p 578.00p 584.00p 2423
28/09/2018 570.00p 588.00p 560.00p 570.00p 11272
27/09/2018 598.00p 600.00p 583.84p 592.00p 1972
26/09/2018 562.00p 600.00p 562.00p 598.00p 16773
25/09/2018 600.00p 600.00p 550.00p 560.00p 13751
24/09/2018 614.00p 622.00p 580.00p 604.00p 21170
21/09/2018 628.00p 628.00p 612.00p 612.00p 4389
20/09/2018 648.00p 648.00p 644.00p 644.00p 105
19/09/2018 640.00p 648.00p 640.00p 644.00p 235
18/09/2018 630.00p 636.00p 636.00p 636.00p 0
17/09/2018 630.00p 640.00p 630.00p 636.00p 939
14/09/2018 628.00p 648.00p 628.00p 638.00p 2804
13/09/2018 634.00p 650.00p 622.00p 628.00p 3396
12/09/2018 668.00p 668.00p 630.00p 645.00p 3499
11/09/2018 668.00p 668.00p 660.00p 668.00p 358
10/09/2018 668.00p 668.00p 659.00p 659.00p 1045
07/09/2018 650.00p 666.00p 630.00p 656.00p 1902
06/09/2018 652.00p 666.00p 650.00p 650.00p 1612
05/09/2018 670.00p 670.00p 654.00p 654.00p 1941
04/09/2018 666.00p 672.00p 652.00p 672.00p 582
03/09/2018 652.00p 666.00p 640.00p 661.00p 9847
31/08/2018 666.00p 666.00p 650.00p 650.00p 3550
30/08/2018 660.00p 668.00p 660.00p 668.00p 70263
29/08/2018 668.00p 670.00p 650.00p 660.00p 13031
28/08/2018 670.00p 680.00p 670.00p 674.00p 5195
24/08/2018 680.00p 686.00p 674.00p 675.00p 845
23/08/2018 680.00p 680.00p 680.00p 680.00p 154
22/08/2018 692.00p 692.00p 676.00p 687.00p 4360
21/08/2018 692.60p 696.00p 692.60p 696.00p 1
20/08/2018 694.00p 700.00p 692.20p 700.00p 1334
17/08/2018 700.00p 696.00p 695.00p 695.00p 0
16/08/2018 700.00p 700.00p 696.00p 696.00p 1902
15/08/2018 724.00p 726.00p 711.40p 718.00p 2040
14/08/2018 710.00p 726.00p 706.00p 726.00p 6612
13/08/2018 704.00p 710.00p 702.60p 708.00p 9856
10/08/2018 700.00p 708.00p 700.00p 705.00p 468
09/08/2018 700.80p 704.00p 700.80p 704.00p 79
08/08/2018 708.00p 710.00p 702.00p 710.00p 1270
07/08/2018 700.00p 710.00p 700.00p 704.00p 10738
06/08/2018 700.00p 710.00p 700.00p 710.00p 4934
03/08/2018 698.00p 702.00p 698.00p 698.00p 993
02/08/2018 704.00p 708.00p 700.00p 700.00p 3073
01/08/2018 720.00p 730.00p 711.00p 711.00p 0
31/07/2018 720.00p 730.00p 702.00p 730.00p 4681
30/07/2018 720.00p 730.00p 720.00p 725.00p 3013
27/07/2018 714.00p 748.00p 714.00p 725.00p 11027
26/07/2018 702.00p 714.00p 702.00p 707.00p 766
25/07/2018 702.00p 710.00p 698.00p 702.00p 5048
24/07/2018 702.00p 712.00p 692.00p 712.00p 1772
23/07/2018 698.00p 708.00p 698.00p 704.00p 769
20/07/2018 700.00p 708.00p 698.00p 704.00p 5142
19/07/2018 702.00p 708.00p 700.00p 701.00p 4807
18/07/2018 694.00p 710.00p 694.00p 704.00p 7252
17/07/2018 706.60p 706.60p 695.00p 695.00p 1
16/07/2018 696.00p 716.00p 692.00p 695.00p 2798
13/07/2018 690.00p 716.00p 690.00p 693.00p 2285
12/07/2018 670.00p 698.00p 668.00p 688.00p 6397
11/07/2018 684.00p 685.00p 670.00p 670.00p 2573
10/07/2018 690.00p 708.00p 680.00p 695.00p 806
09/07/2018 712.00p 718.00p 690.00p 701.00p 4525
06/07/2018 710.00p 710.00p 710.00p 710.00p 4
05/07/2018 702.00p 730.00p 720.00p 720.00p 0
04/07/2018 702.00p 730.00p 702.00p 730.00p 781
03/07/2018 690.00p 720.00p 690.00p 720.00p 1030
02/07/2018 698.00p 700.00p 690.00p 694.00p 3447
29/06/2018 700.00p 700.00p 680.00p 690.00p 7982
28/06/2018 710.00p 714.00p 704.00p 704.00p 2618
27/06/2018 722.00p 732.00p 702.00p 704.00p 8742
26/06/2018 730.00p 738.00p 726.00p 730.00p 587
25/06/2018 740.00p 740.00p 728.00p 730.00p 1430
22/06/2018 736.00p 736.00p 730.00p 730.00p 3320
21/06/2018 736.00p 736.00p 736.00p 736.00p 33
20/06/2018 744.00p 744.00p 734.00p 734.00p 557
19/06/2018 740.00p 756.00p 738.00p 756.00p 32827
18/06/2018 740.00p 740.00p 736.00p 738.00p 1394
15/06/2018 746.00p 746.00p 736.00p 746.00p 5012
14/06/2018 736.00p 740.00p 736.00p 736.00p 6258
13/06/2018 736.00p 740.00p 736.00p 736.00p 819
12/06/2018 735.80p 737.00p 735.80p 737.00p 1378
11/06/2018 730.00p 740.00p 730.00p 734.00p 2947
08/06/2018 740.00p 740.00p 732.00p 734.00p 8237
07/06/2018 740.00p 740.00p 730.00p 740.00p 13031
06/06/2018 734.00p 740.00p 734.00p 740.00p 289
05/06/2018 730.00p 740.00p 730.00p 736.00p 2307
04/06/2018 740.00p 740.00p 732.00p 735.00p 1730
01/06/2018 750.00p 750.00p 740.00p 741.00p 111
31/05/2018 740.00p 751.00p 744.00p 744.00p 1719
30/05/2018 740.00p 760.00p 740.00p 751.00p 522
29/05/2018 750.00p 760.00p 740.00p 760.00p 14160
25/05/2018 748.00p 748.00p 744.00p 745.00p 2658
24/05/2018 750.00p 750.00p 746.00p 746.00p 894
23/05/2018 756.00p 756.00p 746.00p 746.00p 5489
22/05/2018 750.00p 758.00p 744.60p 754.00p 8682
21/05/2018 760.00p 760.00p 754.00p 754.00p 1273
18/05/2018 750.00p 760.00p 750.00p 750.00p 1191
17/05/2018 746.00p 764.00p 744.00p 760.00p 1939
16/05/2018 758.00p 764.00p 750.00p 760.00p 4172
15/05/2018 750.00p 766.00p 750.00p 760.00p 5676
14/05/2018 768.00p 768.00p 745.00p 745.00p 4986
11/05/2018 752.00p 756.00p 754.00p 756.00p 0
10/05/2018 752.00p 766.00p 750.00p 754.00p 5314
09/05/2018 754.00p 764.00p 750.00p 756.00p 14380
08/05/2018 766.00p 766.00p 755.00p 755.00p 9908
04/05/2018 764.00p 766.00p 754.00p 766.00p 3254
03/05/2018 750.00p 760.00p 750.00p 755.00p 7338
02/05/2018 766.00p 768.00p 750.00p 756.00p 6958
01/05/2018 760.00p 760.00p 755.00p 755.00p 364
30/04/2018 766.00p 768.00p 750.00p 758.00p 4007
27/04/2018 768.00p 758.00p 757.00p 757.00p 0
26/04/2018 768.00p 768.00p 758.00p 758.00p 64
25/04/2018 770.00p 770.00p 752.00p 752.00p 3114
24/04/2018 768.00p 770.00p 762.00p 762.00p 395
23/04/2018 750.00p 768.00p 750.00p 760.00p 2473
20/04/2018 750.00p 760.00p 742.00p 750.00p 1910
19/04/2018 758.00p 760.00p 744.00p 760.00p 1069
18/04/2018 758.00p 758.00p 744.00p 758.00p 7700
17/04/2018 738.00p 768.00p 738.00p 758.00p 8215
16/04/2018 726.00p 740.00p 714.00p 738.00p 5369
13/04/2018 740.00p 740.00p 732.00p 732.00p 142
12/04/2018 740.00p 758.00p 728.00p 740.00p 4013
11/04/2018 762.00p 762.00p 740.00p 760.00p 769
10/04/2018 740.00p 762.00p 740.00p 762.00p 681
09/04/2018 740.00p 752.00p 720.00p 746.00p 7933
06/04/2018 744.00p 753.00p 740.00p 753.00p 0
05/04/2018 744.00p 768.00p 740.00p 740.00p 1423
04/04/2018 740.00p 740.00p 740.00p 740.00p 102
03/04/2018 732.00p 770.00p 732.00p 770.00p 9700
29/03/2018 734.00p 770.00p 732.00p 770.00p 41787
28/03/2018 744.00p 750.00p 734.00p 750.00p 774
27/03/2018 736.00p 750.00p 734.00p 750.00p 4403
26/03/2018 752.00p 768.60p 724.00p 750.00p 6997
23/03/2018 752.00p 770.00p 738.00p 770.00p 14390
22/03/2018 768.00p 770.00p 746.00p 770.00p 3169
21/03/2018 752.00p 770.00p 750.00p 750.00p 6154
20/03/2018 750.00p 770.00p 750.00p 760.00p 848
19/03/2018 766.00p 770.00p 750.00p 750.00p 175
16/03/2018 750.00p 770.00p 750.00p 768.00p 4989
15/03/2018 770.00p 778.00p 750.00p 750.00p 3333
14/03/2018 772.00p 780.00p 770.00p 770.00p 2475
13/03/2018 758.00p 776.00p 758.00p 773.00p 1632
12/03/2018 752.00p 760.00p 750.00p 756.00p 799
09/03/2018 750.00p 760.00p 750.00p 760.00p 1188
08/03/2018 768.00p 770.00p 750.00p 750.00p 2289
07/03/2018 754.00p 770.00p 750.00p 752.00p 1745
06/03/2018 754.00p 760.00p 754.00p 754.00p 1885
05/03/2018 760.00p 770.00p 754.00p 754.00p 21656
02/03/2018 780.00p 800.00p 760.00p 760.00p 1697
01/03/2018 790.00p 792.00p 780.00p 780.00p 2858
28/02/2018 782.00p 790.00p 764.00p 770.00p 3232
27/02/2018 790.00p 790.00p 780.00p 780.00p 1047
26/02/2018 780.00p 798.00p 780.00p 792.00p 3975
23/02/2018 790.00p 804.00p 780.00p 784.00p 6248
22/02/2018 782.00p 804.00p 782.00p 794.00p 5805
21/02/2018 798.00p 804.00p 782.00p 782.00p 7091
20/02/2018 794.00p 800.00p 786.00p 786.00p 260
19/02/2018 786.00p 800.00p 786.00p 790.00p 4448
16/02/2018 788.00p 788.00p 760.00p 786.00p 1364
15/02/2018 774.00p 790.00p 762.00p 766.00p 514
14/02/2018 762.00p 790.00p 762.00p 776.00p 395
13/02/2018 774.00p 790.00p 774.00p 790.00p 3550
12/02/2018 750.00p 788.00p 750.00p 773.00p 2617
09/02/2018 790.00p 792.00p 762.00p 778.00p 3635
08/02/2018 776.00p 818.00p 760.00p 800.00p 8791
07/02/2018 740.00p 774.00p 740.00p 774.00p 14170
06/02/2018 740.00p 750.00p 740.00p 740.00p 2702
05/02/2018 740.00p 750.00p 740.00p 742.00p 2671
02/02/2018 750.00p 760.00p 744.00p 760.00p 2051
01/02/2018 750.00p 770.00p 750.00p 756.00p 5498
31/01/2018 750.00p 760.00p 750.00p 760.00p 4378
30/01/2018 762.00p 766.00p 740.00p 750.00p 17050
29/01/2018 760.00p 770.00p 760.00p 768.00p 4609
26/01/2018 756.00p 770.00p 756.00p 767.00p 6899
25/01/2018 748.00p 760.00p 748.00p 760.00p 1613
24/01/2018 744.00p 760.00p 744.00p 746.00p 4539
23/01/2018 750.00p 750.00p 742.00p 745.00p 7341
22/01/2018 742.00p 750.00p 740.00p 749.00p 7879

*Close Price adjusted for both dividends and splits