AEP Plantations Plc AEP
LSE · Vereinigtes Königreich · Prozessindustrie
GBp 198,20-6,80 (-3,32 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 198,20 | -3,32 % | GBp 205,50 | GBp 208,50 | GBp 198,20 | 1,12M |
| 2026-09-30 | GBp 205,00 | -0,24 % | GBp 211,00 | GBp 212,00 | GBp 203,50 | 444,55K |
| 2026-09-29 | GBp 205,50 | -2,61 % | GBp 211,50 | GBp 211,51 | GBp 204,50 | 185,85K |
| 2026-09-28 | GBp 211,00 | +0,72 % | GBp 208,50 | GBp 213,00 | GBp 208,50 | 190,34K |
| 2026-09-25 | GBp 209,50 | +1,70 % | GBp 208,00 | GBp 212,00 | GBp 207,00 | 470,81K |
| 2026-09-24 | GBp 206,00 | -1,20 % | GBp 207,00 | GBp 211,50 | GBp 206,00 | 310,18K |
| 2026-09-23 | GBp 208,50 | +2,71 % | GBp 204,00 | GBp 212,00 | GBp 199,89 | 547,91K |
| 2026-09-22 | GBp 203,00 | -2,17 % | GBp 207,00 | GBp 211,50 | GBp 203,00 | 416,70K |
| 2026-09-21 | GBp 207,50 | +3,75 % | GBp 205,00 | GBp 209,00 | GBp 201,00 | 444,24K |
| 2026-09-18 | GBp 200,00 | -1,48 % | GBp 204,00 | GBp 204,50 | GBp 198,80 | 751,41K |
| 2026-09-17 | GBp 203,00 | -0,49 % | GBp 205,00 | GBp 212,00 | GBp 203,00 | 582,53K |
| 2026-09-16 | GBp 204,00 | +2,00 % | GBp 198,00 | GBp 206,50 | GBp 198,00 | 640,13K |
| 2026-09-15 | GBp 200,00 | +1,94 % | GBp 205,00 | GBp 205,00 | GBp 197,50 | 322,07K |
| 2026-09-14 | GBp 196,20 | +1,13 % | GBp 195,60 | GBp 198,40 | GBp 193,40 | 367,28K |
| 2026-09-11 | GBp 194,00 | -1,22 % | GBp 197,60 | GBp 197,85 | GBp 194,00 | 281,12K |
| 2026-09-10 | GBp 196,40 | -1,41 % | GBp 198,00 | GBp 202,00 | GBp 193,80 | 229,15K |
| 2026-09-09 | GBp 199,20 | -0,40 % | GBp 205,00 | GBp 207,00 | GBp 198,40 | 253,91K |
| 2026-09-08 | GBp 200,00 | +0,70 % | GBp 198,00 | GBp 200,50 | GBp 195,60 | 337,52K |
| 2026-09-07 | GBp 198,60 | +1,12 % | GBp 196,40 | GBp 205,00 | GBp 195,00 | 448,42K |
| 2026-09-04 | GBp 196,40 | +2,29 % | GBp 192,00 | GBp 198,00 | GBp 188,60 | 388,96K |
| 2026-09-03 | GBp 192,00 | -4,95 % | GBp 200,00 | GBp 204,00 | GBp 191,20 | 532,03K |
| 2026-09-02 | GBp 202,00 | 0,00 % | GBp 200,00 | GBp 203,00 | GBp 185,40 | 840,11K |
| 2026-09-01 | GBp 202,00 | -1,46 % | GBp 202,50 | GBp 203,00 | GBp 194,40 | 422,09K |
| 2026-08-28 | GBp 205,00 | +5,02 % | GBp 196,00 | GBp 205,00 | GBp 194,80 | 834,72K |
| 2026-08-27 | GBp 195,20 | -0,20 % | GBp 199,00 | GBp 199,00 | GBp 192,49 | 456,92K |
| 2026-08-26 | GBp 195,60 | +1,14 % | GBp 193,40 | GBp 197,40 | GBp 193,40 | 261,61K |
| 2026-08-25 | GBp 193,40 | -0,82 % | GBp 195,00 | GBp 197,00 | GBp 190,00 | 421,96K |
| 2026-08-24 | GBp 195,00 | +1,35 % | GBp 191,40 | GBp 195,40 | GBp 190,20 | 247,51K |
| 2026-08-21 | GBp 192,40 | +0,84 % | GBp 197,00 | GBp 197,00 | GBp 188,80 | 224,13K |
| 2026-08-20 | GBp 190,80 | -0,73 % | GBp 194,20 | GBp 197,20 | GBp 188,58 | 244,78K |
| 2026-08-19 | GBp 192,20 | +3,11 % | GBp 189,00 | GBp 196,68 | GBp 186,20 | 437,25K |
| 2026-08-18 | GBp 186,40 | +3,56 % | GBp 181,80 | GBp 191,00 | GBp 178,60 | 788,64K |
| 2026-08-17 | GBp 180,00 | -1,10 % | GBp 180,80 | GBp 182,00 | GBp 178,40 | 237,37K |
| 2026-08-14 | GBp 182,00 | +1,11 % | GBp 181,00 | GBp 182,00 | GBp 178,20 | 173,07K |
| 2026-08-13 | GBp 180,00 | +1,93 % | GBp 179,40 | GBp 180,60 | GBp 174,20 | 170,87K |
| 2026-08-12 | GBp 176,60 | +1,38 % | GBp 181,00 | GBp 181,00 | GBp 173,40 | 224,98K |
| 2026-08-11 | GBp 174,20 | -1,02 % | GBp 177,20 | GBp 179,80 | GBp 174,20 | 198,75K |
| 2026-08-10 | GBp 176,00 | -0,34 % | GBp 181,60 | GBp 183,00 | GBp 174,00 | 266,75K |
| 2026-08-07 | GBp 176,60 | -1,89 % | GBp 180,00 | GBp 181,00 | GBp 174,00 | 197,30K |
| 2026-08-06 | GBp 180,00 | +1,69 % | GBp 180,00 | GBp 180,00 | GBp 175,00 | 187,73K |
| 2026-08-05 | GBp 177,00 | 0,00 % | GBp 175,00 | GBp 181,00 | GBp 174,00 | 333,47K |
| 2026-08-04 | GBp 177,00 | +0,57 % | GBp 169,00 | GBp 180,00 | GBp 169,00 | 250,64K |
| 2026-08-03 | GBp 176,00 | -2,22 % | GBp 180,00 | GBp 185,00 | GBp 172,00 | 307,91K |
| 2026-07-31 | GBp 180,00 | +5,26 % | GBp 168,00 | GBp 186,00 | GBp 164,00 | 474,92K |
| 2026-07-30 | GBp 171,00 | -1,72 % | GBp 170,00 | GBp 177,00 | GBp 166,15 | 319,31K |
| 2026-07-29 | GBp 174,00 | -0,57 % | GBp 175,00 | GBp 177,00 | GBp 171,00 | 260,87K |
| 2026-07-28 | GBp 175,00 | -2,23 % | GBp 171,00 | GBp 184,00 | GBp 171,00 | 212,25K |
| 2026-07-27 | GBp 179,00 | +2,29 % | GBp 175,00 | GBp 183,00 | GBp 173,00 | 372,15K |
| 2026-07-24 | GBp 175,00 | +0,57 % | GBp 174,00 | GBp 179,00 | GBp 171,00 | 431,27K |
| 2026-07-23 | GBp 174,00 | -3,33 % | GBp 179,00 | GBp 181,00 | GBp 173,00 | 367,04K |
| 2026-07-22 | GBp 180,00 | +5,88 % | GBp 170,00 | GBp 188,00 | GBp 170,00 | 525,23K |
| 2026-07-21 | GBp 170,00 | +3,66 % | GBp 164,00 | GBp 174,00 | GBp 164,00 | 634,40K |
| 2026-07-20 | GBp 164,00 | 0,00 % | GBp 162,00 | GBp 166,00 | GBp 162,00 | 227,52K |
| 2026-07-17 | GBp 164,00 | -2,38 % | GBp 168,00 | GBp 170,00 | GBp 163,00 | 338,21K |
| 2026-07-16 | GBp 168,00 | +0,60 % | GBp 166,00 | GBp 173,00 | GBp 165,00 | 327,29K |
| 2026-07-15 | GBp 167,00 | -0,60 % | GBp 166,00 | GBp 169,00 | GBp 164,00 | 205,19K |
| 2026-07-14 | GBp 168,00 | +0,60 % | GBp 166,00 | GBp 170,36 | GBp 163,00 | 216,03K |
| 2026-07-13 | GBp 167,00 | -0,60 % | GBp 168,00 | GBp 170,00 | GBp 164,00 | 292,44K |
| 2026-07-10 | GBp 168,00 | +3,70 % | GBp 161,00 | GBp 171,00 | GBp 160,00 | 240,35K |
| 2026-07-09 | GBp 162,00 | +0,62 % | GBp 158,00 | GBp 166,00 | GBp 158,00 | 364,97K |
| 2026-07-08 | GBp 161,00 | +0,63 % | GBp 160,00 | GBp 162,45 | GBp 157,00 | 477,25K |
| 2026-07-07 | GBp 160,00 | +0,63 % | GBp 159,00 | GBp 162,00 | GBp 157,00 | 392,37K |
| 2026-07-06 | GBp 159,00 | +2,58 % | GBp 161,00 | GBp 166,00 | GBp 150,00 | 619,04K |
| 2026-07-03 | GBp 155,00 | +1,97 % | GBp 153,00 | GBp 159,00 | GBp 153,00 | 135,17K |
| 2026-07-02 | GBp 152,00 | +1,56 % | GBp 149,00 | GBp 158,00 | GBp 148,00 | 268,28K |
| 2026-07-01 | GBp 149,66 | +2,03 % | GBp 145,00 | GBp 153,04 | GBp 142,80 | 509,19K |
| 2026-06-30 | GBp 146,68 | -0,12 % | GBp 147,00 | GBp 151,90 | GBp 146,28 | 616,96K |
| 2026-06-29 | GBp 146,86 | -6,38 % | GBp 157,00 | GBp 160,00 | GBp 144,28 | 852,55K |
| 2026-06-26 | GBp 156,86 | -2,21 % | GBp 161,94 | GBp 161,94 | GBp 141,00 | 927,24K |
| 2026-06-25 | GBp 160,40 | +5,53 % | GBp 154,00 | GBp 175,00 | GBp 150,00 | 183,68K |
| 2026-06-24 | GBp 152,00 | -1,55 % | GBp 156,20 | GBp 158,00 | GBp 151,60 | 5,58M |
| 2026-06-23 | GBp 154,40 | +0,92 % | GBp 151,80 | GBp 154,75 | GBp 150,12 | 579,23K |
| 2026-06-22 | GBp 153,00 | -0,52 % | GBp 156,00 | GBp 157,00 | GBp 152,20 | 541,82K |
| 2026-06-19 | GBp 153,80 | -3,87 % | GBp 161,40 | GBp 161,40 | GBp 153,80 | 1,41M |
| 2026-06-18 | GBp 160,00 | -1,36 % | GBp 162,00 | GBp 162,00 | GBp 155,43 | 665,58K |
| 2026-06-17 | GBp 162,20 | -2,05 % | GBp 166,80 | GBp 166,80 | GBp 159,20 | 575,12K |
| 2026-06-16 | GBp 165,60 | -1,31 % | GBp 167,20 | GBp 169,00 | GBp 163,80 | 590,62K |
| 2026-06-15 | GBp 167,80 | +2,07 % | GBp 164,00 | GBp 171,00 | GBp 163,20 | 847,14K |
| 2026-06-12 | GBp 164,40 | +2,11 % | GBp 156,00 | GBp 165,40 | GBp 156,00 | 523,40K |
| 2026-06-11 | GBp 161,00 | +3,74 % | GBp 153,40 | GBp 163,20 | GBp 153,40 | 737,91K |
| 2026-06-10 | GBp 155,20 | +1,84 % | GBp 152,40 | GBp 155,20 | GBp 148,80 | 555,83K |
| 2026-06-09 | GBp 152,40 | -0,65 % | GBp 153,60 | GBp 154,60 | GBp 150,00 | 623,12K |
| 2026-06-08 | GBp 153,40 | +1,86 % | GBp 151,00 | GBp 155,20 | GBp 150,20 | 856,10K |
| 2026-06-05 | GBp 150,60 | -4,56 % | GBp 159,80 | GBp 161,80 | GBp 149,60 | 796,47K |
| 2026-06-04 | GBp 157,80 | -3,78 % | GBp 164,20 | GBp 165,80 | GBp 157,00 | 636,94K |
| 2026-06-03 | GBp 164,00 | -0,97 % | GBp 165,20 | GBp 167,00 | GBp 163,00 | 408,77K |
| 2026-06-02 | GBp 165,60 | +3,24 % | GBp 163,20 | GBp 167,00 | GBp 158,00 | 837,56K |
| 2026-06-01 | GBp 160,40 | -7,71 % | GBp 175,00 | GBp 175,40 | GBp 155,40 | 1,46M |
| 2026-05-29 | GBp 173,80 | -3,44 % | GBp 180,00 | GBp 181,40 | GBp 173,80 | 5,70M |
| 2026-05-28 | GBp 180,00 | +0,33 % | GBp 180,00 | GBp 183,60 | GBp 177,80 | 386,17K |