Anglo-eastern Plantations Plc Historical Data - AEP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Anglo-eastern Plantations Plc (AEP)
Anglo-eastern Plantations Plc (AEP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-54	-7.10526315789	760	760	700	25685	706.80577969	DE
4	0	0	706	778	700	14945	725.85467006	DE
12	10	1.4367816092	696	778	680	8895	712.25616376	DE
26	24	3.51906158358	682	778	660	8015	702.7204794	DE
52	-154	-17.9069767442	860	886	652	11189	717.06174188	DE
156	52	7.95107033639	654	972	560	15842	774.80592185	DE
260	186	35.7692307692	520	972	336	12337	720.86737443	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	704	-9	-1.26	714	724	702	47755
1714667400	713	7	0.99	710	716	710	1073
1714581000	706	-4	-0.56	710	710	704	11215
1714494600	710	-56	-7.31	760	760	700	42696
1714408200	766	4	0.52	762	766	762	2567
1714149000	762	2	0.26	760	778	756	8712
1714062600	760	12	1.60	758	778	758	7417
1713976200	748	8	1.08	748	758	748	13095
1713889800	740	0	0.00	742	746	740	26912
1713803400	740	16	2.21	728	740	724	10227
1713544200	724	-12	-1.63	732	732	724	11345
1713457800	736	0	0.00	738	738	736	9605
1713371400	736	16	2.22	742	742	734	11918
1713285000	720	-24	-3.23	726	748	716	24549
1713198600	744	22	3.05	730	744	726	28784
1712939400	722	-1	-0.14	724	730	722	8004
1712853000	723	3	0.42	720	726	720	4439
1712766600	720	-2	-0.28	716	724	716	4643
1712680200	722	-9	-1.23	706	728	706	8991
1712593800	731	25	3.54	710	731	710	13588
1712334600	706	9	1.29	694	710	694	8532
1712248200	697	-1	-0.14	700	700	694	7780
1712161800	698	2	0.29	698	700	698	5026
1712075400	696	0	0.00	696	696	692	8678
1711647000	696	4	0.58	698	698	692	5619
1711560600	692	-4	-0.57	696	696	690	7524
1711474200	696	2	0.29	698	698	688	4980
1711387800	694	-2	-0.29	694	698	694	5067
1711128600	696	4	0.58	694	698	694	1939
1711042200	692	-2	-0.29	696	696	686	2658
1710955800	694	0	0.00	696	696	690	405
1710869400	694	0	0.00	696	696	690	2150
1710783000	694	8	1.17	686	694	686	854
1710523800	686	-10	-1.44	694	698	686	5595
1710437400	696	2	0.29	698	698	694	5769
1710351000	694	-6	-0.86	688	694	688	2821
1710264600	700	4	0.57	692	700	688	11611
1710178200	696	6	0.87	692	700	692	263
1709919000	690	2	0.29	690	690	690	374
1709832600	688	-4	-0.58	698	700	688	8728
1709746200	692	-2	-0.29	700	700	692	1743
1709659800	694	0	0.00	686	694	684	6821
1709573400	694	10	1.46	696	696	694	3951
1709314200	684	2	0.29	684	684	684	4140
1709227800	682	-8	-1.16	694	694	682	1668
1709141400	690	-4	-0.58	694	694	680	9676
1709055000	694	8	1.17	694	694	694	1987
1708968600	686	-4	-0.58	686	686	686	469
1708709400	690	-8	-1.15	692	692	684	7483
1708623000	698	-2	-0.29	700	710	682	4364
1708536600	700	20	2.94	696	704	696	6057
1708450200	680	-6	-0.87	696	696	680	1025
1708363800	686	0	0.00	690	700	686	3990
1708104600	686	-8	-1.15	696	696	686	160
1708018200	694	8	1.17	696	696	688	3975
1707931800	686	-10	-1.44	690	692	682	42311
1707845400	696	0	0.00	696	696	696	13268
1707759000	696	-2	-0.29	698	700	690	996
1707499800	698	5	0.72	694	698	690	6722
1707413400	693	-1	-0.14	700	700	690	6253
1707327000	694	2	0.29	686	706	686	22111

Anglo-eastern Plantations

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions