The London Stock Exchange uses cookies to improve its website. The cookies for analytical purposes have already been set. For more details and how to manage cookies, please see our privacy and cookies policy.


Currently, only order book trades are included in the summary statistics, for technical reasons related to a third party data vendor. We are working with the vendor to address this as soon as possible.

Last 5 Trades and Prices And Trades are now available. All data is delayed by at least 15 minutes. Off order book trades will be refreshed every 30 minutes. A file of intra-day off order book trades, data delayed by at least 15 minutes, is also available. The file will be refreshed every 30 minutes. Please find further information on the data contained in the file. The use of this file is according to our standard terms & conditions. For further information please contact


Further information on intra-day off-book trade file

The file contains intra-day off-book trades for the current day. The data is delayed by at least 15 minutes and contains the following information:

Instrument information (found in the Company and Trading information section)

A.ISSUERNAME: Name of issuer
B.TINAME: Type of Instrument
C.TIDM: Ticker
E.CURRENCYCODE: Currency of denomination

Trade information (found in the Last 5 Trades table/ Prices and Trades tab)

H.PUBLICATIONDATETIME: Time of trade (today)
L.STATUS: Blank = New trade; C = Cancelled Trade

This file is refreshed every 30 minutes. The use of the file is subject to our standard terms & conditions.

For further information please contact us on

Price (GBX) 829.50 Var % (+/-) -0.60% (Down -5.00)
High 834.00 Low 825.00
Volume (order book) 6,129 Last close 829.50 on 21-Jul-2017
Volume (off-book) 3,874
Bid 825.50 Offer 833.50
Trading status Market Close Special conditions NONE
As at 22-Jul-2017 03:40:33 -  All data delayed by at least 15 minutes.

Regulatory News - RNS

Newsfeed - Alliance News

Last 5 trades (order book)
Time/Date Price Volume Trade value Type
16:29:45  21-Jul-17 833.50 162 1,350.27 AT
16:29:36  21-Jul-17 825.50 54 445.77 AT
16:29:36  21-Jul-17 828.00 29 240.12 AT
16:29:36  21-Jul-17 828.00 7 57.96 AT
16:29:14  21-Jul-17 828.00 39 322.92 AT

Last 5 trades (off-book) @ 19:14:03
Time/Date Price Volume Trade value Type
12:16:08 828.16 750 6,211.20 O
08:03:57 833.13 356 2,965.94 O
07:18:26 833.86 2,768 23,081.24 NT
All data delayed by at least 15 minutes.  Off order book trades will be refreshed every 30 minutes.

Content provided by Morningstar
Profit For The Period ( £  m )
Continuing and Discontinued EPS - Adjusted ( p )
Dividend per Share ( p )
Key Fundamentals 31-Dec-12 31-Dec-13 31-Dec-14 31-Dec-15 31-Dec-16
Revenue (£ m)   149.80 129.70 152.89 128.58 182.39
Pre-Tax (£ m)   51.67 98.54 31.18 16.53 45.08
EPS  84.57p 58.26p 80.48p 16.95p 60.86p
PE  7.92 11.54 6.90 31.33 11.08
PEG  -0.66 -0.37 0.18 -0.40 0.04
EPS Growth  -12.06% -31.11% 38.13% -78.94% 259.16%
Dividend Cover  21.75 20.13 26.83 5.65 34.78
Dividend Yield  0.58% 0.43% 0.54% 0.56% 0.26%


Company Information
Updated Monthly
Company address Quadrant House, Floor 6, 17 Thomas More Street, Thomas More Square, London, E1W 1YW, United Kingdom
Company website http://www.angloeastern...
Market cap(in millions)* £ 328.78
Listing/Admission to trading 24 Apr 1985
Trading service SETS
Market Main Market
Listing category Premium Equity Commercial Companies
*The market capitalisation of companies reflects the London listed element only. These figures are approximate and are updated monthly.

Trading Information
FTSE index FTSE All-Share,FTSE SmallCap,FTSE All-Share (ex IT),FTSE SmallCap (ex IT)
FTSE sector Food Producers
FTSE sub-sector Farming & Fishing
Country of share register GB
Segment SSMM
MiFID Status Regulated Market
Exchange market size 500
SEDOL 0036577
ISIN number GB0000365774

ANGLO-EASTERN share price (AEP)