Shares Magazine
758.00p-6.00 (-0.79%)30 Apr 2025, 18:12
Anglo-Eastern Plantations PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 768.00p | 780.40p | 728.00p | 758.00p | 55,289 |
| Apr 29, 2025 | 740.00p | 770.00p | 722.00p | 764.00p | 15,210 |
| Apr 28, 2025 | 748.00p | 750.00p | 746.00p | 746.00p | 6,012 |
| Apr 25, 2025 | 736.00p | 750.00p | 736.00p | 750.00p | 11,495 |
| Apr 24, 2025 | 740.00p | 748.00p | 736.00p | 740.00p | 6,192 |
| Apr 23, 2025 | 740.00p | 750.00p | 739.58p | 746.00p | 23,722 |
| Apr 22, 2025 | 730.00p | 750.00p | 726.00p | 750.00p | 29,446 |
| Apr 17, 2025 | 740.00p | 750.00p | 740.00p | 750.00p | 10,373 |
| Apr 16, 2025 | 734.00p | 742.00p | 730.00p | 740.00p | 8,151 |
| Apr 15, 2025 | 730.00p | 740.00p | 720.00p | 734.00p | 13,500 |
| Apr 14, 2025 | 728.00p | 738.00p | 722.00p | 736.00p | 10,814 |
| Apr 11, 2025 | 720.00p | 720.00p | 708.50p | 712.00p | 7,607 |
| Apr 10, 2025 | 716.00p | 728.50p | 716.00p | 720.00p | 14,510 |
| Apr 9, 2025 | 710.00p | 714.00p | 700.00p | 704.00p | 6,850 |
| Apr 8, 2025 | 710.00p | 718.00p | 700.00p | 718.00p | 10,988 |
| Apr 7, 2025 | 704.00p | 728.00p | 692.00p | 692.00p | 29,078 |
| Apr 4, 2025 | 730.00p | 741.50p | 720.00p | 736.00p | 50,301 |
| Apr 3, 2025 | 740.00p | 742.00p | 722.74p | 736.00p | 1,792 |
| Apr 2, 2025 | 746.00p | 748.00p | 720.00p | 742.00p | 18,210 |
| Apr 1, 2025 | 748.00p | 748.00p | 734.00p | 738.00p | 44,454 |
| Mar 31, 2025 | 734.00p | 752.00p | 728.00p | 740.00p | 11,037 |
| Mar 28, 2025 | 746.00p | 750.00p | 739.34p | 744.00p | 24,170 |
| Mar 27, 2025 | 744.00p | 748.00p | 739.50p | 742.00p | 11,412 |
| Mar 26, 2025 | 748.00p | 748.00p | 740.00p | 742.00p | 6,177 |
| Mar 25, 2025 | 736.00p | 751.65p | 728.00p | 746.00p | 38,869 |
| Mar 24, 2025 | 720.00p | 738.00p | 720.00p | 724.00p | 25,819 |
| Mar 21, 2025 | 738.00p | 738.00p | 710.00p | 710.00p | 17,864 |
| Mar 20, 2025 | 728.00p | 740.00p | 718.40p | 734.00p | 36,374 |
| Mar 19, 2025 | 720.00p | 726.00p | 710.00p | 716.00p | 18,358 |
| Mar 18, 2025 | 720.00p | 726.00p | 714.00p | 714.00p | 17,116 |
| Mar 17, 2025 | 712.00p | 726.00p | 706.00p | 714.00p | 59,967 |
| Mar 14, 2025 | 700.00p | 730.00p | 698.09p | 710.00p | 25,489 |
| Mar 13, 2025 | 680.00p | 692.00p | 676.00p | 690.00p | 22,217 |
| Mar 12, 2025 | 680.00p | 680.00p | 674.00p | 676.00p | 2,266 |
| Mar 11, 2025 | 666.00p | 680.00p | 662.00p | 666.00p | 8,116 |
| Mar 10, 2025 | 650.00p | 672.00p | 650.00p | 666.00p | 8,237 |
| Mar 7, 2025 | 664.00p | 680.00p | 650.00p | 650.00p | 19,980 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.