Anglo-Eastern Plantations Plc (AEP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:53AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 706.51 | 718.00 | 706.51 | 710.00 | 710.00 | 764 |
| 01 May 2024 | 710.00 | 712.04 | 703.76 | 706.00 | 706.00 | 11,215 |
| 30 Apr 2024 | 760.00 | 760.00 | 700.00 | 710.00 | 710.00 | 42,696 |
| 29 Apr 2024 | 762.00 | 769.19 | 756.84 | 766.00 | 766.00 | 2,567 |
| 26 Apr 2024 | 760.00 | 778.00 | 756.00 | 762.00 | 762.00 | 9,712 |
| 25 Apr 2024 | 758.00 | 778.00 | 754.00 | 760.00 | 760.00 | 7,971 |
| 24 Apr 2024 | 748.00 | 758.00 | 744.60 | 748.00 | 748.00 | 13,095 |
| 23 Apr 2024 | 742.00 | 746.00 | 740.00 | 740.00 | 740.00 | 26,912 |
| 22 Apr 2024 | 728.00 | 740.00 | 724.00 | 740.00 | 740.00 | 10,654 |
| 19 Apr 2024 | 732.00 | 739.60 | 724.00 | 724.00 | 724.00 | 11,345 |
| 18 Apr 2024 | 738.00 | 739.90 | 732.40 | 736.00 | 736.00 | 9,605 |
| 17 Apr 2024 | 742.00 | 742.00 | 731.92 | 736.00 | 736.00 | 11,918 |
| 16 Apr 2024 | 726.00 | 748.00 | 716.00 | 720.00 | 720.00 | 24,549 |
| 15 Apr 2024 | 730.00 | 744.00 | 726.00 | 744.00 | 744.00 | 28,784 |
| 12 Apr 2024 | 724.00 | 730.00 | 718.10 | 722.00 | 722.00 | 8,004 |
| 11 Apr 2024 | 720.00 | 726.00 | 720.00 | 723.00 | 723.00 | 4,439 |
| 10 Apr 2024 | 716.00 | 724.00 | 710.00 | 720.00 | 720.00 | 4,648 |
| 09 Apr 2024 | 706.00 | 728.00 | 706.00 | 722.00 | 722.00 | 8,991 |
| 08 Apr 2024 | 710.00 | 730.00 | 700.60 | 731.00 | 731.00 | 13,672 |
| 05 Apr 2024 | 694.00 | 710.00 | 694.00 | 706.00 | 706.00 | 8,532 |
| 04 Apr 2024 | 700.00 | 700.00 | 694.00 | 697.00 | 697.00 | 7,780 |
| 03 Apr 2024 | 698.00 | 700.00 | 694.00 | 698.00 | 698.00 | 5,026 |
| 02 Apr 2024 | 696.00 | 696.00 | 692.00 | 696.00 | 696.00 | 8,678 |
| 28 Mar 2024 | 698.00 | 698.00 | 692.00 | 696.00 | 696.00 | 5,619 |
| 27 Mar 2024 | 696.00 | 696.00 | 690.00 | 692.00 | 692.00 | 7,524 |
| 26 Mar 2024 | 698.00 | 698.00 | 688.00 | 696.00 | 696.00 | 4,980 |
| 25 Mar 2024 | 694.00 | 698.00 | 694.00 | 694.00 | 694.00 | 5,067 |
| 22 Mar 2024 | 694.00 | 698.00 | 694.00 | 696.00 | 696.00 | 1,939 |
| 21 Mar 2024 | 696.00 | 696.00 | 686.00 | 692.00 | 692.00 | 2,658 |
| 20 Mar 2024 | 696.00 | 696.00 | 690.00 | 694.00 | 694.00 | 405 |
| 19 Mar 2024 | 696.00 | 696.00 | 690.00 | 694.00 | 694.00 | 2,150 |
| 18 Mar 2024 | 686.00 | 698.00 | 686.00 | 694.00 | 694.00 | 859 |
| 15 Mar 2024 | 694.00 | 698.00 | 686.00 | 686.00 | 686.00 | 5,595 |
| 14 Mar 2024 | 698.00 | 698.00 | 688.79 | 696.00 | 696.00 | 5,772 |
| 13 Mar 2024 | 688.00 | 694.00 | 688.00 | 694.00 | 694.00 | 2,821 |
| 12 Mar 2024 | 692.00 | 700.00 | 688.00 | 700.00 | 700.00 | 11,611 |
| 11 Mar 2024 | 692.00 | 700.00 | 692.00 | 696.00 | 696.00 | 268 |
| 08 Mar 2024 | 690.00 | 691.67 | 690.00 | 690.00 | 690.00 | 379 |
| 07 Mar 2024 | 698.00 | 700.00 | 686.00 | 688.00 | 688.00 | 8,733 |
| 06 Mar 2024 | 700.00 | 700.00 | 686.72 | 692.00 | 692.00 | 1,743 |
| 05 Mar 2024 | 686.00 | 706.00 | 684.00 | 694.00 | 694.00 | 6,827 |
| 04 Mar 2024 | 696.00 | 696.00 | 692.00 | 694.00 | 694.00 | 3,956 |
| 01 Mar 2024 | 684.00 | 692.20 | 684.00 | 684.00 | 684.00 | 4,140 |
| 29 Feb 2024 | 694.00 | 694.00 | 682.00 | 682.00 | 682.00 | 1,668 |
| 28 Feb 2024 | 694.00 | 694.80 | 680.00 | 690.00 | 690.00 | 9,676 |
| 27 Feb 2024 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 1,987 |
| 26 Feb 2024 | 686.00 | 702.00 | 686.00 | 686.00 | 686.00 | 469 |
| 23 Feb 2024 | 692.00 | 712.00 | 684.00 | 690.00 | 690.00 | 7,483 |
| 22 Feb 2024 | 700.00 | 710.00 | 682.00 | 698.00 | 698.00 | 4,364 |
| 21 Feb 2024 | 696.00 | 708.00 | 696.00 | 700.00 | 700.00 | 6,057 |
| 20 Feb 2024 | 696.00 | 696.00 | 680.00 | 680.00 | 680.00 | 1,025 |
| 19 Feb 2024 | 690.00 | 700.00 | 686.00 | 686.00 | 686.00 | 4,013 |
| 16 Feb 2024 | 696.00 | 696.00 | 683.13 | 686.00 | 686.00 | 279 |
| 15 Feb 2024 | 696.00 | 696.00 | 688.00 | 694.00 | 694.00 | 3,975 |
| 14 Feb 2024 | 690.00 | 695.00 | 682.00 | 686.00 | 686.00 | 42,311 |
| 13 Feb 2024 | 696.00 | 696.00 | 693.20 | 696.00 | 696.00 | 13,268 |
| 12 Feb 2024 | 698.00 | 700.00 | 690.00 | 696.00 | 696.00 | 996 |
| 09 Feb 2024 | 694.00 | 698.00 | 690.00 | 698.00 | 698.00 | 13,122 |
| 08 Feb 2024 | 700.00 | 700.00 | 690.00 | 693.00 | 693.00 | 6,253 |
| 07 Feb 2024 | 686.00 | 706.00 | 686.00 | 694.00 | 694.00 | 21,111 |
| 06 Feb 2024 | 684.00 | 695.60 | 684.00 | 692.00 | 692.00 | 16,514 |
| 05 Feb 2024 | 688.00 | 705.50 | 684.00 | 684.00 | 684.00 | 4,359 |
| 02 Feb 2024 | 688.00 | 706.00 | 688.00 | 700.00 | 700.00 | 10,089 |
| 01 Feb 2024 | 688.00 | 692.16 | 688.00 | 687.00 | 687.00 | 131 |
| 31 Jan 2024 | 695.00 | 695.00 | 685.80 | 693.00 | 693.00 | 2,728 |
| 30 Jan 2024 | 682.61 | 694.90 | 682.61 | 685.00 | 685.00 | 3,622 |
| 29 Jan 2024 | 672.00 | 708.00 | 672.00 | 689.00 | 689.00 | 2,636 |
| 26 Jan 2024 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | 3,446 |
| 25 Jan 2024 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - |
| 24 Jan 2024 | 694.00 | 707.20 | 694.00 | 700.00 | 700.00 | 2,256 |
| 23 Jan 2024 | 692.00 | 699.20 | 690.00 | 701.00 | 701.00 | 10,778 |
| 22 Jan 2024 | 692.00 | 702.00 | 692.00 | 702.00 | 702.00 | 8,995 |
| 19 Jan 2024 | 692.00 | 699.20 | 692.00 | 692.00 | 692.00 | 991 |
| 18 Jan 2024 | 690.00 | 706.20 | 690.00 | 692.00 | 692.00 | 2,184 |
| 17 Jan 2024 | 700.00 | 706.20 | 700.00 | 700.00 | 700.00 | 8 |
| 16 Jan 2024 | 692.00 | 706.20 | 692.00 | 692.00 | 692.00 | 2,759 |
| 15 Jan 2024 | 692.00 | 708.00 | 691.80 | 708.00 | 708.00 | 2,245 |
| 12 Jan 2024 | 690.00 | 708.00 | 690.00 | 694.00 | 694.00 | 2,823 |
| 11 Jan 2024 | 698.00 | 706.40 | 692.00 | 700.00 | 700.00 | 6,125 |
| 10 Jan 2024 | 692.00 | 698.00 | 690.00 | 698.00 | 698.00 | 3,548 |
| 09 Jan 2024 | 698.00 | 695.40 | 690.00 | 693.00 | 693.00 | 4,600 |
| 08 Jan 2024 | 670.00 | 688.00 | 670.00 | 690.00 | 690.00 | 9,388 |
| 05 Jan 2024 | 680.00 | 694.00 | 680.00 | 694.00 | 694.00 | 1,581 |
| 04 Jan 2024 | 680.00 | 695.40 | 678.00 | 678.00 | 678.00 | 3,545 |
| 03 Jan 2024 | 670.00 | 695.80 | 670.00 | 680.00 | 680.00 | 5,674 |
| 02 Jan 2024 | 680.00 | 680.00 | 670.00 | 678.00 | 678.00 | 2,510 |
| 29 Dec 2023 | 680.00 | 680.00 | 662.00 | 670.00 | 670.00 | 3,048 |
| 28 Dec 2023 | 680.00 | 680.00 | 661.80 | 680.00 | 680.00 | 12,161 |
| 27 Dec 2023 | 670.00 | 680.00 | 660.00 | 671.00 | 671.00 | 16,264 |
| 22 Dec 2023 | 668.00 | 675.92 | 668.00 | 670.00 | 670.00 | 2,437 |
| 21 Dec 2023 | 680.00 | 680.00 | 668.00 | 678.00 | 678.00 | 2,240 |
| 20 Dec 2023 | 668.00 | 680.00 | 666.00 | 678.00 | 678.00 | 18,073 |
| 19 Dec 2023 | 680.00 | 686.00 | 666.00 | 668.00 | 668.00 | 8,765 |
| 18 Dec 2023 | 672.00 | 694.00 | 672.00 | 680.00 | 680.00 | 7,653 |
| 15 Dec 2023 | 680.00 | 680.00 | 670.00 | 678.00 | 678.00 | 9,195 |
| 14 Dec 2023 | 662.00 | 680.00 | 662.00 | 678.00 | 678.00 | 7,336 |
| 13 Dec 2023 | 670.00 | 682.00 | 660.00 | 660.00 | 660.00 | 8,578 |
| 12 Dec 2023 | 684.00 | 690.00 | 670.00 | 670.00 | 670.00 | 13,915 |
| 11 Dec 2023 | 680.00 | 686.00 | 678.00 | 683.00 | 683.00 | 3,471 |
| 08 Dec 2023 | 688.00 | 688.00 | 682.00 | 683.00 | 683.00 | 2,981 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.