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
27/04/2023 810.00p 848.86p 810.00p 820.00p 3017
26/04/2023 832.00p 836.00p 806.00p 818.00p 13875
25/04/2023 830.00p 868.00p 828.28p 830.00p 8213
24/04/2023 860.00p 864.60p 808.00p 808.00p 27345
21/04/2023 802.00p 886.20p 802.00p 850.00p 75422
20/04/2023 802.00p 808.00p 802.00p 808.00p 5736
19/04/2023 800.00p 806.00p 800.00p 800.00p 5896
18/04/2023 798.00p 808.00p 798.00p 800.00p 1861
17/04/2023 800.00p 816.00p 790.53p 808.00p 12421
14/04/2023 810.00p 816.00p 803.20p 816.00p 4410
13/04/2023 802.00p 812.00p 800.00p 800.00p 5291
12/04/2023 812.00p 812.00p 802.00p 802.00p 2487
11/04/2023 800.00p 810.00p 800.00p 800.00p 3077
06/04/2023 802.00p 810.00p 800.00p 810.00p 1744
05/04/2023 814.00p 820.00p 800.00p 800.00p 6748
04/04/2023 818.00p 820.00p 810.00p 820.00p 1066
03/04/2023 820.00p 824.00p 810.00p 817.00p 3004
31/03/2023 804.00p 820.00p 804.00p 820.00p 1581
30/03/2023 818.00p 824.00p 800.00p 800.00p 10507
29/03/2023 824.00p 824.00p 800.00p 802.00p 9963
28/03/2023 800.00p 831.78p 800.00p 820.00p 7206
27/03/2023 822.00p 862.48p 820.00p 820.00p 1102
24/03/2023 850.00p 840.00p 822.00p 840.00p 45
23/03/2023 850.00p 870.00p 824.00p 835.00p 6088
22/03/2023 820.00p 851.00p 819.20p 851.00p 24159
21/03/2023 796.00p 810.00p 796.00p 810.00p 3022
20/03/2023 794.00p 808.00p 794.00p 806.00p 10081
17/03/2023 750.00p 796.00p 750.00p 794.00p 10598
16/03/2023 782.00p 793.98p 780.00p 780.00p 1831
15/03/2023 780.00p 796.00p 752.00p 796.00p 5226
14/03/2023 790.00p 796.00p 780.00p 796.00p 3478
13/03/2023 790.00p 793.00p 790.00p 793.00p 3853
10/03/2023 796.00p 798.00p 790.00p 790.00p 2057
09/03/2023 798.00p 804.00p 798.00p 804.00p 2139
08/03/2023 800.00p 807.19p 800.00p 804.00p 191
07/03/2023 798.00p 803.00p 782.00p 803.00p 6148
06/03/2023 810.00p 810.00p 796.00p 802.00p 621
03/03/2023 798.00p 810.00p 798.00p 800.00p 3126
02/03/2023 794.00p 802.00p 794.00p 797.00p 1890
01/03/2023 796.00p 804.00p 796.00p 796.00p 2800
28/02/2023 796.00p 804.00p 785.30p 804.00p 271
27/02/2023 796.00p 806.00p 793.20p 796.00p 7488
24/02/2023 790.00p 790.00p 782.00p 790.00p 13953
23/02/2023 780.00p 802.00p 780.00p 786.00p 6241
22/02/2023 800.00p 800.00p 780.00p 780.00p 513
21/02/2023 770.00p 788.00p 770.00p 770.00p 3600
20/02/2023 790.00p 790.00p 770.00p 772.00p 2150
17/02/2023 770.00p 786.80p 767.84p 770.00p 6474
16/02/2023 788.00p 788.00p 764.00p 777.00p 11809
15/02/2023 776.00p 788.00p 776.00p 776.00p 4187
14/02/2023 772.00p 788.00p 768.00p 776.00p 7130
13/02/2023 748.00p 788.40p 772.00p 780.00p 939
10/02/2023 748.00p 789.00p 744.62p 789.00p 9735
09/02/2023 766.00p 778.00p 742.00p 742.00p 5744
08/02/2023 782.00p 782.00p 766.00p 772.00p 4604
07/02/2023 774.00p 783.00p 768.00p 783.00p 5178
06/02/2023 768.00p 782.80p 768.00p 775.00p 3211
03/02/2023 764.00p 781.76p 764.00p 764.00p 4590
02/02/2023 764.00p 788.00p 760.00p 760.00p 999
01/02/2023 760.00p 770.00p 760.00p 770.00p 1205
31/01/2023 760.00p 765.90p 760.00p 760.00p 1826
30/01/2023 760.00p 765.60p 760.00p 760.00p 1444
27/01/2023 770.00p 770.00p 743.30p 764.00p 6865
26/01/2023 760.00p 794.38p 760.00p 770.00p 7805
25/01/2023 736.00p 766.08p 756.00p 756.00p 461
24/01/2023 736.00p 792.30p 736.00p 760.00p 17682
23/01/2023 762.00p 784.00p 760.00p 760.00p 588
20/01/2023 788.00p 790.00p 759.41p 790.00p 5752
19/01/2023 780.00p 790.00p 770.00p 779.00p 5142
18/01/2023 780.00p 788.10p 771.10p 776.00p 4224
17/01/2023 778.00p 790.00p 768.00p 786.00p 5825
16/01/2023 770.00p 780.00p 738.31p 780.00p 12743
13/01/2023 766.00p 766.00p 728.00p 740.00p 82395
12/01/2023 782.00p 782.00p 743.96p 766.00p 8969
11/01/2023 772.00p 791.00p 772.00p 791.00p 1559
10/01/2023 788.00p 790.61p 780.00p 780.00p 702
09/01/2023 794.00p 807.00p 770.00p 788.00p 2911
06/01/2023 800.00p 806.00p 800.00p 806.00p 1874
05/01/2023 800.00p 807.99p 800.00p 804.00p 1442
04/01/2023 800.00p 808.00p 800.00p 800.00p 2615
03/01/2023 788.00p 808.00p 788.00p 800.00p 5331
30/12/2022 800.00p 806.00p 800.00p 800.00p 3593
29/12/2022 810.00p 810.00p 792.00p 804.00p 1370
28/12/2022 800.00p 808.00p 780.00p 808.00p 30856
23/12/2022 776.00p 780.00p 776.00p 780.00p 3356
22/12/2022 790.00p 790.00p 770.00p 770.00p 6926
21/12/2022 780.00p 798.00p 780.00p 780.00p 2061
20/12/2022 800.00p 800.00p 780.00p 780.00p 5869
19/12/2022 786.00p 796.35p 783.08p 786.00p 183
16/12/2022 780.00p 782.02p 780.00p 780.00p 3493
15/12/2022 788.00p 792.00p 774.00p 785.00p 5205
14/12/2022 800.00p 800.00p 786.00p 793.00p 4550
13/12/2022 792.00p 814.96p 780.00p 792.00p 12409
12/12/2022 818.00p 819.80p 790.00p 790.00p 7757
09/12/2022 806.00p 836.00p 806.00p 836.00p 2898
08/12/2022 818.00p 823.00p 816.00p 823.00p 18984
07/12/2022 814.00p 816.40p 806.00p 814.00p 2839
06/12/2022 806.00p 830.00p 806.00p 814.00p 878
05/12/2022 790.00p 824.30p 790.00p 810.00p 2442
02/12/2022 786.00p 821.70p 780.00p 780.00p 2816
01/12/2022 792.00p 822.60p 780.00p 780.00p 2833
30/11/2022 816.00p 823.20p 790.00p 790.00p 4968
29/11/2022 792.00p 823.20p 792.00p 792.00p 504
28/11/2022 806.00p 813.00p 806.00p 813.00p 298
25/11/2022 796.00p 820.00p 796.00p 810.00p 6717
24/11/2022 812.00p 812.00p 792.00p 796.00p 5764
23/11/2022 812.00p 812.00p 808.00p 812.00p 688
22/11/2022 808.00p 808.00p 808.00p 808.00p 1950
21/11/2022 800.00p 814.00p 798.00p 806.00p 2512
18/11/2022 814.00p 814.00p 792.00p 808.00p 364
17/11/2022 808.00p 820.00p 800.00p 820.00p 1251
16/11/2022 816.00p 821.12p 802.00p 802.00p 1467
15/11/2022 818.00p 824.08p 800.00p 800.00p 3015
14/11/2022 820.00p 826.00p 797.82p 826.00p 3229
11/11/2022 820.00p 826.00p 782.00p 826.00p 6619
10/11/2022 810.00p 820.00p 809.12p 820.00p 2496
09/11/2022 816.00p 804.00p 798.00p 804.00p 11
08/11/2022 816.00p 820.00p 800.00p 820.00p 1775
07/11/2022 800.00p 818.00p 799.60p 809.00p 490
04/11/2022 814.00p 814.00p 790.00p 790.00p 312
03/11/2022 814.00p 825.15p 814.00p 814.00p 813
02/11/2022 784.00p 818.00p 780.00p 784.00p 37213
01/11/2022 804.00p 828.00p 780.00p 780.00p 13921
31/10/2022 806.00p 806.00p 792.00p 800.00p 659
28/10/2022 794.00p 814.00p 790.00p 806.00p 1881
27/10/2022 800.00p 830.00p 794.00p 794.00p 453
26/10/2022 800.00p 800.00p 792.00p 796.00p 1620
25/10/2022 798.00p 798.00p 774.00p 792.00p 4302
24/10/2022 776.00p 780.04p 772.00p 774.00p 6036
21/10/2022 774.00p 818.00p 774.00p 774.00p 2198
20/10/2022 776.00p 816.00p 776.00p 776.00p 1932
19/10/2022 772.00p 798.00p 772.00p 776.00p 4201
18/10/2022 790.00p 792.00p 772.00p 772.00p 1241
17/10/2022 800.00p 800.00p 775.00p 786.00p 1023
14/10/2022 776.00p 799.00p 774.00p 782.00p 3344
13/10/2022 778.00p 812.10p 776.00p 796.00p 4067
12/10/2022 782.00p 788.00p 780.00p 780.00p 12055
11/10/2022 788.00p 789.50p 780.00p 780.00p 1187
10/10/2022 786.00p 799.10p 782.00p 792.00p 2663
07/10/2022 792.00p 794.30p 792.00p 792.00p 1164
06/10/2022 790.00p 805.30p 776.00p 776.00p 2053
05/10/2022 788.00p 806.88p 788.00p 788.00p 2755
04/10/2022 780.00p 795.52p 778.43p 790.00p 6035
03/10/2022 774.00p 796.00p 772.00p 776.00p 14004
30/09/2022 786.00p 830.00p 772.00p 780.00p 5818
29/09/2022 790.00p 808.00p 772.00p 772.00p 26694
28/09/2022 790.00p 802.00p 790.00p 794.00p 14069
27/09/2022 790.00p 824.18p 790.00p 792.00p 7085
26/09/2022 796.00p 807.82p 780.00p 798.00p 15116
23/09/2022 780.00p 832.00p 780.00p 790.00p 188420
22/09/2022 778.00p 818.00p 770.00p 794.00p 14134
21/09/2022 812.00p 812.00p 770.00p 772.00p 25173
20/09/2022 830.00p 839.72p 788.00p 804.00p 18029
19/09/2022 832.00p 843.24p 794.00p 820.00p 37657
16/09/2022 832.00p 843.24p 794.00p 820.00p 34257
15/09/2022 802.00p 887.48p 797.72p 830.00p 38568
14/09/2022 798.00p 807.00p 744.00p 784.00p 54901
13/09/2022 820.00p 848.75p 772.00p 786.00p 43997
12/09/2022 852.00p 908.00p 826.00p 840.00p 37699
09/09/2022 882.00p 898.00p 852.00p 868.00p 20370
08/09/2022 878.00p 890.00p 857.40p 880.00p 5099
07/09/2022 910.00p 910.00p 860.64p 910.00p 1181
06/09/2022 880.00p 881.80p 872.00p 876.00p 16100
05/09/2022 890.00p 904.04p 856.25p 880.00p 57457
02/09/2022 904.00p 904.00p 861.20p 890.00p 53669
01/09/2022 900.00p 906.68p 894.00p 904.00p 50842
31/08/2022 914.00p 917.23p 900.00p 900.00p 17011
30/08/2022 902.00p 930.00p 893.80p 918.00p 41038
26/08/2022 930.00p 940.00p 916.00p 926.00p 35146
25/08/2022 944.00p 944.00p 920.00p 944.00p 25663
24/08/2022 934.00p 947.77p 922.00p 944.00p 6647
23/08/2022 934.00p 940.00p 926.50p 934.00p 19152
22/08/2022 950.00p 950.00p 918.00p 948.00p 15313
19/08/2022 944.00p 949.10p 936.00p 948.00p 5110
18/08/2022 920.00p 972.00p 886.63p 952.00p 53408
17/08/2022 902.00p 920.00p 893.01p 920.00p 16967
16/08/2022 900.00p 910.00p 890.60p 908.00p 11849
15/08/2022 894.00p 906.00p 875.85p 902.00p 22145
12/08/2022 898.00p 908.00p 885.70p 902.00p 12839
11/08/2022 900.00p 906.00p 888.00p 900.00p 18874
10/08/2022 892.00p 907.39p 886.12p 900.00p 42596
09/08/2022 882.00p 900.00p 876.11p 896.00p 23319
08/08/2022 900.00p 900.00p 883.13p 892.00p 6928
05/08/2022 884.00p 890.00p 874.00p 890.00p 17388
04/08/2022 886.00p 896.00p 884.00p 890.00p 22067
03/08/2022 880.00p 902.00p 880.00p 900.00p 22458
02/08/2022 900.00p 906.00p 894.00p 904.00p 10268
01/08/2022 900.00p 906.00p 890.00p 906.00p 10389
29/07/2022 892.00p 907.52p 892.00p 900.00p 16570
28/07/2022 876.00p 896.00p 876.00p 892.00p 10164
27/07/2022 882.00p 900.00p 882.00p 890.00p 10277
26/07/2022 888.00p 900.00p 875.41p 898.00p 19856
25/07/2022 898.00p 902.00p 882.00p 890.00p 21015
22/07/2022 908.00p 910.00p 886.50p 900.00p 35573
21/07/2022 880.00p 910.00p 880.00p 904.00p 72234
20/07/2022 868.00p 886.00p 860.00p 880.00p 48689
19/07/2022 846.00p 868.00p 846.00p 862.00p 16039
18/07/2022 854.00p 864.00p 834.00p 852.00p 31371
15/07/2022 794.00p 849.47p 792.00p 834.00p 77594
14/07/2022 764.00p 808.00p 764.00p 796.00p 35523

*Close Price adjusted for both dividends and splits