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
04/11/2013 674.50p 685.00p 670.00p 675.00p 5520
01/11/2013 674.50p 675.16p 658.00p 670.00p 5162
31/10/2013 670.00p 677.56p 670.00p 675.00p 1315
30/10/2013 676.00p 676.00p 673.10p 674.00p 1052
29/10/2013 675.00p 678.00p 675.00p 677.50p 734
28/10/2013 675.00p 675.00p 669.10p 674.50p 3094
25/10/2013 655.00p 669.00p 655.00p 669.00p 2211
24/10/2013 659.50p 660.00p 650.00p 656.50p 1152
23/10/2013 650.00p 650.50p 640.00p 650.00p 8026
22/10/2013 650.00p 660.00p 641.00p 650.50p 20069
21/10/2013 645.00p 660.50p 630.00p 645.00p 15907
18/10/2013 650.00p 650.00p 630.00p 630.00p 4614
17/10/2013 635.00p 640.10p 630.00p 630.00p 2165
16/10/2013 640.00p 640.00p 637.10p 638.00p 3644
15/10/2013 650.00p 650.00p 640.00p 644.00p 8715
14/10/2013 650.00p 650.00p 643.00p 644.00p 1743
11/10/2013 643.00p 649.00p 643.00p 646.00p 3957
10/10/2013 646.00p 650.00p 640.00p 645.00p 7725
09/10/2013 650.00p 650.00p 646.00p 646.00p 4429
08/10/2013 649.50p 650.00p 646.00p 650.00p 7033
07/10/2013 650.00p 650.00p 645.00p 650.00p 11624
04/10/2013 649.50p 650.00p 645.00p 646.00p 7570
03/10/2013 645.00p 650.00p 645.00p 645.00p 8132
02/10/2013 650.00p 650.00p 645.00p 645.00p 6584
01/10/2013 650.00p 650.00p 647.00p 650.00p 5956
30/09/2013 665.00p 665.00p 646.10p 647.00p 8284
27/09/2013 650.50p 657.50p 646.50p 650.00p 8173
26/09/2013 648.00p 652.00p 646.00p 646.00p 12101
25/09/2013 646.00p 648.00p 642.38p 648.00p 1712
24/09/2013 647.50p 648.00p 642.00p 646.00p 5130
23/09/2013 645.00p 648.50p 640.00p 642.00p 10768
20/09/2013 655.00p 655.00p 641.50p 649.00p 10136
19/09/2013 648.00p 650.00p 630.00p 645.00p 27127
18/09/2013 626.00p 642.00p 626.00p 642.00p 6092
17/09/2013 630.00p 630.00p 623.10p 630.00p 10653
16/09/2013 631.00p 633.50p 630.00p 630.00p 5490
13/09/2013 642.50p 642.50p 630.00p 630.00p 1232
12/09/2013 650.00p 650.00p 630.00p 630.00p 8835
11/09/2013 645.00p 650.00p 645.00p 645.00p 3065
10/09/2013 666.00p 666.00p 636.00p 650.00p 5698
09/09/2013 649.00p 660.00p 635.60p 636.00p 10562
06/09/2013 649.00p 649.00p 630.00p 649.00p 661
05/09/2013 643.00p 643.00p 630.00p 630.00p 4591
04/09/2013 659.00p 659.00p 643.00p 643.00p 5896
03/09/2013 658.50p 659.00p 656.37p 659.00p 4885
02/09/2013 646.60p 654.00p 645.00p 654.00p 600
30/08/2013 659.00p 659.00p 642.00p 645.00p 4255
29/08/2013 659.00p 659.00p 642.00p 642.00p 26301
28/08/2013 647.00p 650.50p 647.00p 649.00p 13434
27/08/2013 655.00p 659.75p 648.00p 648.00p 9455
23/08/2013 650.00p 652.00p 645.60p 647.00p 5979
22/08/2013 640.50p 660.00p 640.50p 650.00p 16
21/08/2013 659.00p 660.00p 633.00p 660.00p 6030
20/08/2013 656.00p 656.00p 650.00p 651.00p 5054
19/08/2013 661.50p 670.00p 656.00p 656.00p 5466
16/08/2013 664.00p 665.50p 657.00p 665.50p 0
15/08/2013 664.00p 665.00p 657.00p 657.00p 4883
14/08/2013 670.00p 670.00p 663.00p 663.00p 1893
13/08/2013 675.00p 675.00p 661.00p 667.50p 2112
12/08/2013 690.00p 690.00p 660.50p 661.00p 8042
09/08/2013 675.00p 675.00p 651.50p 662.00p 2158
08/08/2013 670.00p 672.50p 670.00p 672.50p 180
07/08/2013 655.00p 690.00p 655.00p 670.00p 10621
06/08/2013 661.00p 689.22p 661.00p 661.00p 10749
05/08/2013 665.00p 666.50p 661.00p 661.00p 1678
02/08/2013 675.00p 680.00p 666.50p 666.50p 1615
01/08/2013 670.00p 683.50p 661.00p 672.50p 3826
31/07/2013 675.00p 677.00p 661.00p 662.00p 6597
30/07/2013 685.00p 694.50p 676.59p 677.00p 1775
29/07/2013 675.00p 680.00p 674.83p 680.00p 5456
26/07/2013 684.00p 687.00p 675.00p 675.00p 4881
25/07/2013 685.50p 688.50p 685.00p 687.00p 646
24/07/2013 685.50p 700.00p 685.00p 685.00p 14348
23/07/2013 700.00p 700.00p 688.37p 692.50p 2477
22/07/2013 695.86p 695.86p 685.00p 689.50p 327
19/07/2013 700.00p 700.00p 684.00p 685.00p 2239
18/07/2013 680.00p 684.50p 680.00p 684.00p 355
17/07/2013 680.50p 690.00p 677.63p 680.00p 4245
16/07/2013 700.00p 700.00p 675.00p 680.00p 11935
15/07/2013 696.00p 698.00p 696.00p 698.00p 793
12/07/2013 695.00p 695.00p 680.00p 690.50p 4000
11/07/2013 700.00p 703.00p 695.00p 695.00p 5206
10/07/2013 696.00p 703.00p 695.39p 703.00p 11317
09/07/2013 695.00p 703.00p 695.00p 700.00p 8737
08/07/2013 701.00p 703.00p 693.00p 699.00p 6214
05/07/2013 709.00p 709.00p 693.00p 693.00p 422
04/07/2013 709.00p 709.00p 685.00p 685.00p 4685
03/07/2013 705.00p 710.00p 701.00p 710.00p 6072
02/07/2013 706.00p 707.00p 705.00p 707.00p 5604
01/07/2013 705.00p 706.50p 701.00p 706.00p 7326
28/06/2013 700.00p 710.00p 685.00p 701.00p 3000
27/06/2013 700.00p 706.50p 685.00p 685.00p 10383
26/06/2013 685.00p 690.00p 675.50p 683.50p 7318
25/06/2013 675.00p 699.50p 675.00p 675.50p 17473
24/06/2013 715.50p 721.00p 675.00p 675.00p 27261
21/06/2013 721.00p 725.00p 715.00p 715.00p 10310
20/06/2013 721.00p 725.00p 719.00p 719.00p 8222
19/06/2013 730.00p 730.00p 720.50p 720.50p 2158
18/06/2013 732.00p 732.00p 727.00p 727.00p 203
17/06/2013 720.00p 725.00p 715.00p 725.00p 9096
14/06/2013 730.00p 730.00p 715.00p 715.00p 4148
13/06/2013 745.00p 745.00p 725.00p 725.00p 2443
12/06/2013 739.00p 739.00p 730.00p 730.00p 4685
11/06/2013 725.00p 735.00p 718.69p 735.00p 13098
10/06/2013 730.00p 730.00p 715.00p 725.00p 1258
07/06/2013 720.00p 720.50p 715.00p 715.00p 5516
06/06/2013 720.00p 720.00p 715.00p 715.00p 4108
05/06/2013 717.88p 725.00p 715.50p 716.00p 1387
04/06/2013 715.50p 728.00p 715.00p 725.00p 11684
03/06/2013 730.00p 730.00p 722.50p 722.50p 1048
31/05/2013 740.00p 740.00p 725.00p 725.00p 3632
30/05/2013 726.00p 739.50p 725.00p 739.50p 1345
29/05/2013 740.00p 740.00p 725.00p 725.00p 4503
28/05/2013 730.00p 743.25p 725.00p 725.00p 14174
24/05/2013 725.00p 734.75p 715.00p 715.00p 11410
23/05/2013 725.00p 740.00p 713.70p 715.00p 9365
22/05/2013 724.00p 724.50p 724.00p 724.50p 1969
21/05/2013 715.00p 735.00p 715.00p 725.00p 5826
20/05/2013 715.00p 715.00p 710.50p 710.50p 3
17/05/2013 712.00p 715.00p 705.50p 709.00p 7185
16/05/2013 725.00p 725.00p 710.00p 710.00p 7262
15/05/2013 735.00p 735.00p 715.50p 730.00p 26107
14/05/2013 725.00p 725.00p 710.00p 715.00p 2532
13/05/2013 720.00p 720.00p 714.50p 714.50p 2042
10/05/2013 725.00p 725.00p 711.00p 715.00p 1602
09/05/2013 710.00p 712.00p 710.00p 711.00p 3388
08/05/2013 710.00p 712.00p 710.00p 711.00p 7553
07/05/2013 710.00p 715.00p 710.00p 710.00p 13655
03/05/2013 708.50p 712.87p 698.00p 710.00p 6145
02/05/2013 710.00p 720.00p 704.25p 704.25p 9824
01/05/2013 706.00p 710.00p 699.00p 710.00p 1707
30/04/2013 708.00p 710.50p 707.00p 710.50p 2596
29/04/2013 705.00p 708.00p 703.00p 707.00p 4047
26/04/2013 705.00p 710.00p 703.00p 703.00p 2277
25/04/2013 709.00p 710.00p 707.50p 707.50p 1780
24/04/2013 707.50p 709.50p 701.48p 709.50p 135160
23/04/2013 705.00p 707.25p 705.00p 707.25p 400
22/04/2013 705.00p 709.34p 705.00p 707.50p 921
19/04/2013 710.00p 710.00p 705.00p 707.50p 4272
18/04/2013 701.00p 707.50p 701.00p 707.50p 3859
17/04/2013 700.00p 714.50p 700.00p 700.00p 7897
16/04/2013 700.50p 707.12p 700.00p 700.00p 10519
15/04/2013 700.00p 702.35p 700.00p 700.00p 6522
12/04/2013 700.00p 735.00p 700.00p 715.00p 2115
11/04/2013 700.50p 710.50p 700.50p 710.00p 3275
10/04/2013 715.00p 718.00p 700.00p 700.00p 13523
09/04/2013 710.50p 720.00p 710.00p 718.00p 1911
08/04/2013 721.37p 724.75p 712.00p 717.50p 2882
05/04/2013 722.00p 722.00p 710.00p 715.00p 8229
04/04/2013 720.50p 729.77p 720.00p 720.00p 5664
03/04/2013 740.00p 740.00p 720.50p 720.50p 6258
02/04/2013 725.50p 748.00p 722.00p 731.00p 7415
28/03/2013 748.00p 748.00p 722.00p 722.00p 2990
27/03/2013 754.00p 754.00p 739.00p 739.00p 5790
26/03/2013 749.00p 755.00p 740.00p 745.00p 12181
25/03/2013 730.00p 745.00p 722.50p 740.00p 7202
22/03/2013 750.00p 751.00p 724.00p 730.00p 12912
21/03/2013 725.00p 754.00p 703.00p 750.00p 19348
20/03/2013 700.00p 720.00p 692.88p 703.00p 1114
19/03/2013 700.00p 700.00p 693.00p 693.00p 2854
18/03/2013 690.50p 720.00p 690.00p 700.00p 3953
15/03/2013 700.00p 700.00p 692.00p 700.00p 3724
14/03/2013 685.00p 700.00p 685.00p 693.00p 6900
13/03/2013 700.50p 707.50p 690.00p 690.00p 4455
12/03/2013 705.00p 715.00p 700.00p 707.50p 1743
11/03/2013 714.50p 715.00p 702.75p 705.00p 1340
08/03/2013 690.00p 715.00p 690.00p 702.75p 4310
07/03/2013 699.50p 700.00p 690.50p 700.00p 23364
06/03/2013 700.00p 705.00p 691.95p 705.00p 2211
05/03/2013 690.00p 705.00p 655.00p 705.00p 11363
04/03/2013 690.00p 696.32p 690.00p 690.00p 5159
01/03/2013 710.00p 710.48p 690.50p 690.50p 3534
28/02/2013 685.00p 715.00p 680.00p 701.00p 10326
27/02/2013 701.00p 715.00p 680.00p 680.00p 7762
26/02/2013 700.00p 700.50p 695.00p 700.00p 6120
25/02/2013 710.00p 720.00p 695.00p 695.00p 5391
22/02/2013 710.00p 720.00p 710.00p 710.00p 6975
21/02/2013 710.00p 718.00p 700.00p 710.00p 5807
20/02/2013 710.50p 734.50p 705.00p 718.00p 5652
19/02/2013 710.00p 735.00p 710.00p 725.00p 6558
18/02/2013 710.00p 715.00p 700.00p 715.00p 9637
15/02/2013 710.00p 710.00p 710.00p 710.00p 151
14/02/2013 705.00p 710.00p 695.00p 710.00p 1207
13/02/2013 710.00p 710.00p 700.00p 700.00p 7858
12/02/2013 710.50p 715.00p 703.00p 703.00p 9252
11/02/2013 715.00p 734.40p 710.00p 710.00p 2048
08/02/2013 715.00p 715.50p 713.00p 715.00p 4639
07/02/2013 715.00p 735.00p 712.87p 735.00p 9041
06/02/2013 719.50p 720.00p 715.00p 715.00p 1700
05/02/2013 715.00p 715.00p 705.00p 715.00p 4685
04/02/2013 711.50p 716.00p 705.00p 705.00p 9466
01/02/2013 721.00p 724.79p 711.55p 716.00p 2287
31/01/2013 714.50p 721.00p 705.50p 720.00p 22111
30/01/2013 712.50p 720.50p 710.00p 720.50p 18957
29/01/2013 720.50p 721.00p 718.30p 720.00p 1370
28/01/2013 719.50p 725.00p 710.00p 710.00p 10443
25/01/2013 711.50p 724.90p 710.00p 715.00p 6300
24/01/2013 724.50p 725.00p 713.00p 720.00p 3994
23/01/2013 730.00p 730.00p 710.00p 722.25p 6263
22/01/2013 729.00p 730.00p 720.00p 722.50p 2688

*Close Price adjusted for both dividends and splits