Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Equatorial Palm Oil (PAL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/01/2021 | 12.50p | 21.70p | 12.50p | 20.00p | 3057818 |
| 12/01/2021 | 0.68p | 15.00p | 0.77p | 0.75p | 0 |
| 11/01/2021 | 0.68p | 0.77p | 0.77p | 0.75p | 0 |
| 08/01/2021 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 07/01/2021 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 06/01/2021 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 05/01/2021 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 04/01/2021 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 31/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 30/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 29/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 24/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 23/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 22/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 21/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 18/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 17/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 16/12/2020 | 13.50p | 15.40p | 15.40p | 15.00p | 0 |
| 15/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 14/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 11/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 10/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 09/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 08/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 07/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 04/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 03/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 02/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 01/12/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 30/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 27/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 26/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 25/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 24/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 23/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 20/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 19/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 18/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 17/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 16/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 13/11/2020 | 15.00p | 15.40p | 15.40p | 15.00p | 0 |
| 12/11/2020 | 15.00p | 15.40p | 15.00p | 15.00p | 0 |
| 10/11/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 09/11/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 06/11/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 05/11/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 04/11/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 03/11/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 02/11/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 30/10/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 29/10/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 28/10/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 27/10/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 26/10/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 23/10/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 22/10/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 21/10/2020 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 20/10/2020 | 13.50p | 16.00p | 12.44p | 15.00p | 229818 |
| 19/10/2020 | 13.00p | 14.80p | 11.00p | 13.50p | 154255 |
| 16/10/2020 | 12.00p | 13.50p | 11.40p | 13.00p | 269911 |
| 15/10/2020 | 12.00p | 12.80p | 11.00p | 12.00p | 134064 |
| 14/10/2020 | 12.25p | 12.25p | 12.00p | 12.00p | 86825 |
| 13/10/2020 | 12.25p | 12.25p | 12.00p | 12.25p | 2193 |
| 12/10/2020 | 12.50p | 12.80p | 12.00p | 12.25p | 74433 |
| 09/10/2020 | 13.50p | 13.50p | 12.10p | 12.50p | 69913 |
| 08/10/2020 | 14.50p | 14.50p | 11.83p | 13.50p | 184795 |
| 07/10/2020 | 14.50p | 14.50p | 14.00p | 14.50p | 8897 |
| 06/10/2020 | 14.50p | 14.68p | 14.00p | 14.50p | 12644 |
| 05/10/2020 | 14.50p | 14.68p | 14.00p | 14.50p | 16093 |
| 02/10/2020 | 14.50p | 14.98p | 14.00p | 14.50p | 66803 |
| 01/10/2020 | 15.50p | 15.50p | 14.00p | 14.50p | 73581 |
| 30/09/2020 | 15.50p | 15.50p | 15.00p | 15.50p | 9000 |
| 29/09/2020 | 16.00p | 16.00p | 15.00p | 15.50p | 151296 |
| 28/09/2020 | 17.00p | 17.00p | 14.90p | 16.00p | 151829 |
| 25/09/2020 | 17.00p | 17.30p | 16.00p | 17.00p | 66362 |
| 24/09/2020 | 17.50p | 17.60p | 16.00p | 17.00p | 124674 |
| 23/09/2020 | 18.00p | 18.00p | 17.00p | 17.50p | 45794 |
| 22/09/2020 | 17.50p | 18.00p | 17.00p | 18.00p | 272904 |
| 21/09/2020 | 19.50p | 19.50p | 17.00p | 17.50p | 411269 |
| 18/09/2020 | 20.00p | 21.00p | 19.10p | 19.50p | 41498 |
| 17/09/2020 | 19.50p | 20.40p | 19.00p | 20.00p | 179411 |
| 16/09/2020 | 21.00p | 21.00p | 19.10p | 19.50p | 104790 |
| 15/09/2020 | 19.00p | 21.80p | 18.70p | 21.00p | 173630 |
| 14/09/2020 | 21.00p | 21.80p | 18.20p | 19.00p | 121861 |
| 11/09/2020 | 24.00p | 24.00p | 19.40p | 20.50p | 166187 |
| 10/09/2020 | 21.50p | 25.60p | 20.60p | 24.00p | 340571 |
| 09/09/2020 | 22.50p | 27.40p | 20.02p | 21.50p | 360903 |
| 08/09/2020 | 22.50p | 32.00p | 20.40p | 22.50p | 1221272 |
| 07/09/2020 | 15.50p | 29.90p | 15.20p | 21.50p | 2901373 |
| 04/09/2020 | 15.00p | 16.00p | 14.00p | 15.50p | 228454 |
| 03/09/2020 | 12.50p | 16.00p | 12.50p | 15.00p | 423162 |
| 02/09/2020 | 12.00p | 12.00p | 11.24p | 12.00p | 7153 |
| 01/09/2020 | 12.00p | 12.40p | 11.20p | 12.00p | 29877 |
| 28/08/2020 | 12.50p | 12.98p | 11.20p | 12.00p | 45462 |
| 27/08/2020 | 12.50p | 13.00p | 11.30p | 12.50p | 135286 |
| 26/08/2020 | 13.50p | 13.50p | 11.00p | 12.50p | 200332 |
| 25/08/2020 | 14.50p | 14.50p | 13.00p | 13.50p | 64153 |
| 24/08/2020 | 13.50p | 15.00p | 12.40p | 14.50p | 328904 |
| 21/08/2020 | 14.00p | 15.30p | 13.00p | 13.50p | 381413 |
| 20/08/2020 | 11.00p | 15.00p | 8.36p | 13.20p | 1041701 |
| 19/08/2020 | 11.00p | 15.00p | 10.00p | 13.00p | 709144 |
| 18/08/2020 | 10.00p | 12.00p | 8.28p | 11.00p | 484730 |
| 17/08/2020 | 9.00p | 10.50p | 9.00p | 10.00p | 122443 |
| 14/08/2020 | 9.00p | 9.40p | 8.00p | 9.00p | 77916 |
| 13/08/2020 | 10.00p | 10.00p | 8.00p | 9.00p | 123466 |
| 12/08/2020 | 10.00p | 10.60p | 10.00p | 10.00p | 15019 |
| 11/08/2020 | 10.50p | 10.50p | 9.00p | 10.00p | 41732 |
| 10/08/2020 | 10.50p | 11.50p | 9.22p | 10.50p | 17844 |
| 07/08/2020 | 10.50p | 11.50p | 9.22p | 10.50p | 42402 |
| 06/08/2020 | 10.50p | 11.50p | 9.22p | 10.50p | 9981 |
| 05/08/2020 | 10.00p | 10.90p | 9.02p | 10.50p | 155210 |
| 04/08/2020 | 11.00p | 11.00p | 9.02p | 10.00p | 31999 |
| 03/08/2020 | 11.00p | 11.80p | 10.00p | 11.00p | 75462 |
| 31/07/2020 | 10.00p | 11.99p | 9.00p | 11.00p | 438535 |
| 30/07/2020 | 9.50p | 14.80p | 8.13p | 10.00p | 1846073 |
| 29/07/2020 | 7.60p | 10.86p | 6.60p | 9.50p | 895521 |
| 28/07/2020 | 5.50p | 8.40p | 5.50p | 7.60p | 372457 |
| 27/07/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/07/2020 | 6.50p | 6.50p | 5.00p | 5.50p | 60959 |
| 23/07/2020 | 6.50p | 6.90p | 6.20p | 6.50p | 184735 |
| 22/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/07/2020 | 6.50p | 6.75p | 5.60p | 6.50p | 116608 |
| 17/07/2020 | 6.50p | 10.00p | 6.06p | 6.50p | 642513 |
| 16/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/07/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 12009 |
| 14/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/07/2020 | 6.80p | 6.80p | 6.00p | 6.50p | 15625 |
| 10/07/2020 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 09/07/2020 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 08/07/2020 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 07/07/2020 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 06/07/2020 | 6.80p | 6.80p | 6.00p | 6.80p | 25000 |
| 03/07/2020 | 7.40p | 7.40p | 6.40p | 6.80p | 25000 |
| 02/07/2020 | 7.50p | 7.50p | 7.40p | 7.40p | 12820 |
| 01/07/2020 | 7.50p | 7.50p | 7.10p | 7.50p | 500 |
| 30/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/06/2020 | 7.50p | 7.56p | 7.10p | 7.50p | 28500 |
| 25/06/2020 | 7.50p | 7.60p | 7.00p | 7.50p | 55922 |
| 24/06/2020 | 7.90p | 7.90p | 7.50p | 7.50p | 44872 |
| 23/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 55393 |
| 22/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 7556 |
| 19/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 35000 |
| 18/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 119119 |
| 17/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 104107 |
| 15/06/2020 | 7.50p | 7.50p | 7.01p | 7.50p | 3480 |
| 12/06/2020 | 7.90p | 7.90p | 7.00p | 7.50p | 138504 |
| 11/06/2020 | 7.00p | 8.20p | 6.98p | 7.90p | 278763 |
| 10/06/2020 | 7.00p | 7.12p | 6.54p | 7.00p | 126817 |
| 09/06/2020 | 7.50p | 8.00p | 6.00p | 7.00p | 252552 |
| 08/06/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 43441 |
| 05/06/2020 | 8.30p | 8.60p | 7.21p | 7.50p | 47593 |
| 04/06/2020 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 03/06/2020 | 7.40p | 8.95p | 7.40p | 8.30p | 65447 |
| 02/06/2020 | 7.40p | 8.00p | 7.40p | 7.40p | 19558 |
| 01/06/2020 | 7.60p | 7.80p | 6.20p | 7.40p | 216288 |
| 29/05/2020 | 7.20p | 7.80p | 6.43p | 7.60p | 38535 |
| 28/05/2020 | 7.20p | 7.80p | 7.20p | 7.20p | 5564 |
| 27/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 26/05/2020 | 7.20p | 7.80p | 6.48p | 7.20p | 6325 |
| 22/05/2020 | 7.20p | 7.80p | 6.48p | 7.20p | 26617 |
| 21/05/2020 | 6.90p | 7.60p | 6.00p | 7.20p | 94119 |
| 20/05/2020 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 19/05/2020 | 7.10p | 7.40p | 6.40p | 6.90p | 132017 |
| 18/05/2020 | 8.00p | 9.39p | 6.83p | 7.10p | 254275 |
| 15/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 4863 |
| 14/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 476 |
| 12/05/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/05/2020 | 8.70p | 8.70p | 6.60p | 8.00p | 9254 |
| 07/05/2020 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 06/05/2020 | 8.70p | 8.70p | 8.00p | 8.70p | 15092 |
| 05/05/2020 | 8.70p | 8.90p | 8.07p | 8.70p | 10126 |
| 04/05/2020 | 7.50p | 9.00p | 7.50p | 8.70p | 193280 |
| 01/05/2020 | 7.50p | 7.68p | 7.02p | 7.50p | 11901 |
| 30/04/2020 | 7.80p | 7.80p | 7.08p | 7.50p | 14301 |
| 29/04/2020 | 7.80p | 8.04p | 7.08p | 7.80p | 36348 |
| 28/04/2020 | 7.80p | 7.80p | 7.08p | 7.80p | 1400 |
| 27/04/2020 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 24/04/2020 | 7.80p | 8.22p | 7.80p | 7.80p | 4734 |
| 23/04/2020 | 7.80p | 7.80p | 7.08p | 7.80p | 3695 |
| 22/04/2020 | 7.80p | 8.30p | 7.80p | 7.80p | 4930 |
| 21/04/2020 | 7.50p | 9.00p | 7.50p | 8.50p | 136992 |
| 20/04/2020 | 7.50p | 7.60p | 7.50p | 7.50p | 329 |
| 17/04/2020 | 6.50p | 7.78p | 6.24p | 7.50p | 63894 |
| 16/04/2020 | 6.50p | 6.50p | 6.05p | 6.50p | 1432 |
| 15/04/2020 | 6.50p | 6.50p | 5.18p | 6.50p | 46690 |
| 14/04/2020 | 7.50p | 7.50p | 5.00p | 6.50p | 71160 |
| 09/04/2020 | 9.40p | 9.40p | 7.05p | 7.50p | 82809 |
| 08/04/2020 | 9.40p | 10.00p | 8.80p | 9.40p | 3899 |
| 07/04/2020 | 9.50p | 10.80p | 8.60p | 9.40p | 65628 |
| 06/04/2020 | 9.50p | 9.95p | 9.05p | 9.50p | 32434 |
| 03/04/2020 | 7.70p | 11.00p | 7.60p | 9.50p | 219904 |
| 02/04/2020 | 7.70p | 7.70p | 7.60p | 7.70p | 4000 |
| 01/04/2020 | 7.70p | 7.70p | 7.07p | 7.70p | 3816 |
| 31/03/2020 | 7.70p | 7.70p | 7.07p | 7.70p | 11667 |
| 30/03/2020 | 7.70p | 7.70p | 7.07p | 7.70p | 4698 |
| 27/03/2020 | 7.70p | 7.70p | 7.60p | 7.70p | 5000 |
*Close Price adjusted for both dividends and splits