Anglo-Eastern Plantations Plc (AEP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 760.00 | 760.00 | 700.00 | 710.00 | 710.00 | 42,742 |
| Apr 29, 2024 | 762.00 | 769.19 | 756.84 | 766.00 | 766.00 | 2,567 |
| Apr 26, 2024 | 760.00 | 778.00 | 756.00 | 762.00 | 762.00 | 9,712 |
| Apr 25, 2024 | 758.00 | 778.00 | 754.00 | 760.00 | 760.00 | 7,971 |
| Apr 24, 2024 | 748.00 | 758.00 | 744.60 | 748.00 | 748.00 | 13,095 |
| Apr 23, 2024 | 742.00 | 746.00 | 740.00 | 740.00 | 740.00 | 26,912 |
| Apr 22, 2024 | 728.00 | 740.00 | 724.00 | 740.00 | 740.00 | 10,654 |
| Apr 19, 2024 | 732.00 | 739.60 | 724.00 | 724.00 | 724.00 | 11,345 |
| Apr 18, 2024 | 738.00 | 739.90 | 732.40 | 736.00 | 736.00 | 9,605 |
| Apr 17, 2024 | 742.00 | 742.00 | 731.92 | 736.00 | 736.00 | 11,918 |
| Apr 16, 2024 | 726.00 | 748.00 | 716.00 | 720.00 | 720.00 | 24,549 |
| Apr 15, 2024 | 730.00 | 744.00 | 726.00 | 744.00 | 744.00 | 28,784 |
| Apr 12, 2024 | 724.00 | 730.00 | 718.10 | 722.00 | 722.00 | 8,004 |
| Apr 11, 2024 | 720.00 | 726.00 | 720.00 | 723.00 | 723.00 | 4,439 |
| Apr 10, 2024 | 716.00 | 724.00 | 710.00 | 720.00 | 720.00 | 4,648 |
| Apr 09, 2024 | 706.00 | 728.00 | 706.00 | 722.00 | 722.00 | 8,991 |
| Apr 08, 2024 | 710.00 | 730.00 | 700.60 | 731.00 | 731.00 | 13,672 |
| Apr 05, 2024 | 694.00 | 710.00 | 694.00 | 706.00 | 706.00 | 8,532 |
| Apr 04, 2024 | 700.00 | 700.00 | 694.00 | 697.00 | 697.00 | 7,780 |
| Apr 03, 2024 | 698.00 | 700.00 | 694.00 | 698.00 | 698.00 | 5,026 |
| Apr 02, 2024 | 696.00 | 696.00 | 692.00 | 696.00 | 696.00 | 8,678 |
| Mar 28, 2024 | 698.00 | 698.00 | 692.00 | 696.00 | 696.00 | 5,619 |
| Mar 27, 2024 | 696.00 | 696.00 | 690.00 | 692.00 | 692.00 | 7,524 |
| Mar 26, 2024 | 698.00 | 698.00 | 688.00 | 696.00 | 696.00 | 4,980 |
| Mar 25, 2024 | 694.00 | 698.00 | 694.00 | 694.00 | 694.00 | 5,067 |
| Mar 22, 2024 | 694.00 | 698.00 | 694.00 | 696.00 | 696.00 | 1,939 |
| Mar 21, 2024 | 696.00 | 696.00 | 686.00 | 692.00 | 692.00 | 2,658 |
| Mar 20, 2024 | 696.00 | 696.00 | 690.00 | 694.00 | 694.00 | 405 |
| Mar 19, 2024 | 696.00 | 696.00 | 690.00 | 694.00 | 694.00 | 2,150 |
| Mar 18, 2024 | 686.00 | 698.00 | 686.00 | 694.00 | 694.00 | 859 |
| Mar 15, 2024 | 694.00 | 698.00 | 686.00 | 686.00 | 686.00 | 5,595 |
| Mar 14, 2024 | 698.00 | 698.00 | 688.79 | 696.00 | 696.00 | 5,772 |
| Mar 13, 2024 | 688.00 | 694.00 | 688.00 | 694.00 | 694.00 | 2,821 |
| Mar 12, 2024 | 692.00 | 700.00 | 688.00 | 700.00 | 700.00 | 11,611 |
| Mar 11, 2024 | 692.00 | 700.00 | 692.00 | 696.00 | 696.00 | 268 |
| Mar 08, 2024 | 690.00 | 691.67 | 690.00 | 690.00 | 690.00 | 379 |
| Mar 07, 2024 | 698.00 | 700.00 | 686.00 | 688.00 | 688.00 | 8,733 |
| Mar 06, 2024 | 700.00 | 700.00 | 686.72 | 692.00 | 692.00 | 1,743 |
| Mar 05, 2024 | 686.00 | 706.00 | 684.00 | 694.00 | 694.00 | 6,827 |
| Mar 04, 2024 | 696.00 | 696.00 | 692.00 | 694.00 | 694.00 | 3,956 |
| Mar 01, 2024 | 684.00 | 692.20 | 684.00 | 684.00 | 684.00 | 4,140 |
| Feb 29, 2024 | 694.00 | 694.00 | 682.00 | 682.00 | 682.00 | 1,668 |
| Feb 28, 2024 | 694.00 | 694.80 | 680.00 | 690.00 | 690.00 | 9,676 |
| Feb 27, 2024 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 1,987 |
| Feb 26, 2024 | 686.00 | 702.00 | 686.00 | 686.00 | 686.00 | 469 |
| Feb 23, 2024 | 692.00 | 712.00 | 684.00 | 690.00 | 690.00 | 7,483 |
| Feb 22, 2024 | 700.00 | 710.00 | 682.00 | 698.00 | 698.00 | 4,364 |
| Feb 21, 2024 | 696.00 | 708.00 | 696.00 | 700.00 | 700.00 | 6,057 |
| Feb 20, 2024 | 696.00 | 696.00 | 680.00 | 680.00 | 680.00 | 1,025 |
| Feb 19, 2024 | 690.00 | 700.00 | 686.00 | 686.00 | 686.00 | 4,013 |
| Feb 16, 2024 | 696.00 | 696.00 | 683.13 | 686.00 | 686.00 | 279 |
| Feb 15, 2024 | 696.00 | 696.00 | 688.00 | 694.00 | 694.00 | 3,975 |
| Feb 14, 2024 | 690.00 | 695.00 | 682.00 | 686.00 | 686.00 | 42,311 |
| Feb 13, 2024 | 696.00 | 696.00 | 693.20 | 696.00 | 696.00 | 13,268 |
| Feb 12, 2024 | 698.00 | 700.00 | 690.00 | 696.00 | 696.00 | 996 |
| Feb 09, 2024 | 694.00 | 698.00 | 690.00 | 698.00 | 698.00 | 13,122 |
| Feb 08, 2024 | 700.00 | 700.00 | 690.00 | 693.00 | 693.00 | 6,253 |
| Feb 07, 2024 | 686.00 | 706.00 | 686.00 | 694.00 | 694.00 | 21,111 |
| Feb 06, 2024 | 684.00 | 695.60 | 684.00 | 692.00 | 692.00 | 16,514 |
| Feb 05, 2024 | 688.00 | 705.50 | 684.00 | 684.00 | 684.00 | 4,359 |
| Feb 02, 2024 | 688.00 | 706.00 | 688.00 | 700.00 | 700.00 | 10,089 |
| Feb 01, 2024 | 688.00 | 692.16 | 688.00 | 687.00 | 687.00 | 131 |
| Jan 31, 2024 | 695.00 | 695.00 | 685.80 | 693.00 | 693.00 | 2,728 |
| Jan 30, 2024 | 682.61 | 694.90 | 682.61 | 685.00 | 685.00 | 3,622 |
| Jan 29, 2024 | 672.00 | 708.00 | 672.00 | 689.00 | 689.00 | 2,636 |
| Jan 26, 2024 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | 3,446 |
| Jan 25, 2024 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - |
| Jan 24, 2024 | 694.00 | 707.20 | 694.00 | 700.00 | 700.00 | 2,256 |
| Jan 23, 2024 | 692.00 | 699.20 | 690.00 | 701.00 | 701.00 | 10,778 |
| Jan 22, 2024 | 692.00 | 702.00 | 692.00 | 702.00 | 702.00 | 8,995 |
| Jan 19, 2024 | 692.00 | 699.20 | 692.00 | 692.00 | 692.00 | 991 |
| Jan 18, 2024 | 690.00 | 706.20 | 690.00 | 692.00 | 692.00 | 2,184 |
| Jan 17, 2024 | 700.00 | 706.20 | 700.00 | 700.00 | 700.00 | 8 |
| Jan 16, 2024 | 692.00 | 706.20 | 692.00 | 692.00 | 692.00 | 2,759 |
| Jan 15, 2024 | 692.00 | 708.00 | 691.80 | 708.00 | 708.00 | 2,245 |
| Jan 12, 2024 | 690.00 | 708.00 | 690.00 | 694.00 | 694.00 | 2,823 |
| Jan 11, 2024 | 698.00 | 706.40 | 692.00 | 700.00 | 700.00 | 6,125 |
| Jan 10, 2024 | 692.00 | 698.00 | 690.00 | 698.00 | 698.00 | 3,548 |
| Jan 09, 2024 | 698.00 | 695.40 | 690.00 | 693.00 | 693.00 | 4,600 |
| Jan 08, 2024 | 670.00 | 688.00 | 670.00 | 690.00 | 690.00 | 9,388 |
| Jan 05, 2024 | 680.00 | 694.00 | 680.00 | 694.00 | 694.00 | 1,581 |
| Jan 04, 2024 | 680.00 | 695.40 | 678.00 | 678.00 | 678.00 | 3,545 |
| Jan 03, 2024 | 670.00 | 695.80 | 670.00 | 680.00 | 680.00 | 5,674 |
| Jan 02, 2024 | 680.00 | 680.00 | 670.00 | 678.00 | 678.00 | 2,510 |
| Dec 29, 2023 | 680.00 | 680.00 | 662.00 | 670.00 | 670.00 | 3,048 |
| Dec 28, 2023 | 680.00 | 680.00 | 661.80 | 680.00 | 680.00 | 12,161 |
| Dec 27, 2023 | 670.00 | 680.00 | 660.00 | 671.00 | 671.00 | 16,264 |
| Dec 22, 2023 | 668.00 | 675.92 | 668.00 | 670.00 | 670.00 | 2,437 |
| Dec 21, 2023 | 680.00 | 680.00 | 668.00 | 678.00 | 678.00 | 2,240 |
| Dec 20, 2023 | 668.00 | 680.00 | 666.00 | 678.00 | 678.00 | 18,073 |
| Dec 19, 2023 | 680.00 | 686.00 | 666.00 | 668.00 | 668.00 | 8,765 |
| Dec 18, 2023 | 672.00 | 694.00 | 672.00 | 680.00 | 680.00 | 7,653 |
| Dec 15, 2023 | 680.00 | 680.00 | 670.00 | 678.00 | 678.00 | 9,195 |
| Dec 14, 2023 | 662.00 | 680.00 | 662.00 | 678.00 | 678.00 | 7,336 |
| Dec 13, 2023 | 670.00 | 682.00 | 660.00 | 660.00 | 660.00 | 8,578 |
| Dec 12, 2023 | 684.00 | 690.00 | 670.00 | 670.00 | 670.00 | 13,915 |
| Dec 11, 2023 | 680.00 | 686.00 | 678.00 | 683.00 | 683.00 | 3,471 |
| Dec 08, 2023 | 688.00 | 688.00 | 682.00 | 683.00 | 683.00 | 2,981 |
| Dec 07, 2023 | 688.00 | 688.00 | 678.00 | 680.00 | 680.00 | 11,318 |
| Dec 06, 2023 | 688.00 | 692.92 | 680.00 | 688.00 | 688.00 | 21,716 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.