Shares Magazine
668.00p+8.00 (+1.21%)07 Mar 2025, 12:54
Anglo-Eastern Plantations PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 668.00p | 678.00p | 660.00p | 660.00p | 11,981 |
| Mar 5, 2025 | 670.00p | 676.00p | 640.00p | 656.00p | 24,797 |
| Mar 4, 2025 | 666.00p | 676.00p | 666.00p | 670.00p | 4,880 |
| Mar 3, 2025 | 680.00p | 680.00p | 662.00p | 668.00p | 2,753 |
| Feb 28, 2025 | 674.00p | 680.00p | 658.00p | 666.00p | 28,152 |
| Feb 27, 2025 | 674.00p | 680.00p | 672.00p | 674.00p | 2,935 |
| Feb 26, 2025 | 670.00p | 680.00p | 670.00p | 676.00p | 10,910 |
| Feb 25, 2025 | 670.00p | 674.00p | 668.00p | 668.00p | 6,739 |
| Feb 24, 2025 | 680.00p | 680.00p | 660.00p | 672.00p | 9,044 |
| Feb 21, 2025 | 680.00p | 680.00p | 672.00p | 676.00p | 12,559 |
| Feb 20, 2025 | 668.00p | 676.00p | 668.00p | 668.00p | 6,027 |
| Feb 19, 2025 | 680.00p | 680.00p | 668.00p | 668.00p | 2,674 |
| Feb 18, 2025 | 680.00p | 680.00p | 664.00p | 664.00p | 1,245 |
| Feb 17, 2025 | 676.00p | 682.00p | 662.00p | 670.00p | 17,120 |
| Feb 14, 2025 | 676.00p | 682.00p | 674.00p | 676.00p | 8,331 |
| Feb 13, 2025 | 690.00p | 698.00p | 674.00p | 674.00p | 6,393 |
| Feb 12, 2025 | 680.00p | 694.00p | 672.00p | 682.00p | 12,535 |
| Feb 11, 2025 | 676.00p | 688.00p | 676.00p | 676.00p | 10,054 |
| Feb 10, 2025 | 674.00p | 680.00p | 656.77p | 672.00p | 12,657 |
| Feb 7, 2025 | 676.00p | 686.00p | 666.00p | 674.00p | 13,998 |
| Feb 6, 2025 | 672.00p | 679.40p | 670.00p | 676.00p | 1,942 |
| Feb 5, 2025 | 680.00p | 690.00p | 661.04p | 666.00p | 6,315 |
| Feb 4, 2025 | 682.00p | 688.20p | 676.78p | 680.00p | 8,057 |
| Feb 3, 2025 | 670.00p | 678.00p | 668.00p | 676.00p | 6,666 |
| Jan 31, 2025 | 678.00p | 682.00p | 668.00p | 676.00p | 8,464 |
| Jan 30, 2025 | 668.00p | 678.00p | 668.00p | 672.00p | 5,552 |
| Jan 29, 2025 | 676.00p | 676.00p | 666.00p | 668.00p | 11,335 |
| Jan 28, 2025 | 648.00p | 676.00p | 638.00p | 676.00p | 12,653 |
| Jan 27, 2025 | 642.00p | 650.00p | 630.00p | 638.00p | 9,120 |
| Jan 24, 2025 | 616.00p | 642.00p | 616.00p | 628.00p | 7,473 |
| Jan 23, 2025 | 616.00p | 620.00p | 616.00p | 616.00p | 35 |
| Jan 22, 2025 | 630.00p | 631.95p | 616.00p | 616.00p | 4,006 |
| Jan 21, 2025 | 628.00p | 628.00p | 616.00p | 620.00p | 9,922 |
| Jan 20, 2025 | 620.00p | 633.10p | 620.00p | 630.00p | 3,952 |
| Jan 17, 2025 | 610.00p | 630.00p | 610.00p | 612.00p | 17,926 |
| Jan 16, 2025 | 612.00p | 620.00p | 612.00p | 620.00p | 15,149 |
| Jan 15, 2025 | 610.00p | 620.00p | 608.00p | 612.00p | 3,599 |
| Jan 14, 2025 | 606.00p | 616.00p | 606.00p | 612.00p | 1,619 |
| Jan 13, 2025 | 620.00p | 622.00p | 602.00p | 602.00p | 43,478 |
| Jan 10, 2025 | 630.00p | 642.60p | 622.00p | 622.00p | 41,013 |
| Jan 9, 2025 | 632.00p | 633.00p | 628.00p | 630.00p | 27,746 |
| Jan 8, 2025 | 636.00p | 640.96p | 630.00p | 634.00p | 13,939 |
| Jan 7, 2025 | 634.00p | 637.60p | 630.00p | 636.00p | 7,859 |
| Jan 6, 2025 | 636.00p | 650.72p | 636.00p | 642.00p | 4,495 |
| Jan 3, 2025 | 658.00p | 658.00p | 634.00p | 634.00p | 3,191 |
| Jan 2, 2025 | 660.00p | 666.00p | 634.00p | 634.00p | 4,978 |
| Dec 31, 2024 | 632.00p | 664.00p | 632.00p | 654.00p | 2,590 |
| Dec 30, 2024 | 638.00p | 658.70p | 632.00p | 632.00p | 23,462 |
| Dec 27, 2024 | 660.00p | 660.00p | 630.00p | 630.00p | 4,717 |
| Dec 24, 2024 | 660.00p | 660.00p | 647.20p | 660.00p | 3,232 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.15 | 7.80 |
| Metro Bank Holdings PLC | 88.00 | 4.02 |
| Barratt Redrow PLC | 426.20 | 2.55 |
| Taylor Wimpey PLC | 113.32 | 2.83 |
| Hunting PLC | 295.00 | 2.97 |
| Quilter PLC | 156.50 | 2.22 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 148.72 | -8.88 |
| Melrose Industries PLC | 514.60 | -7.51 |
| Burberry Group PLC | 992.20 | -7.27 |
| Spire Healthcare Group PLC | 177.18 | -6.05 |
| Schroders PLC | 403.80 | -5.70 |
| Endeavour Mining PLC | 1,593.00 | -4.61 |