Equatorial Palm Oil (PAL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Equatorial Palm Oil

Date Open High Low Close* Volume
30/04/2012 287.50p 295.00p 285.50p 295.00p 7260
27/04/2012 285.00p 287.50p 285.00p 287.50p 725
26/04/2012 287.50p 290.00p 280.00p 290.00p 14724
25/04/2012 287.50p 320.00p 280.90p 320.00p 12963
24/04/2012 287.50p 320.00p 285.00p 320.00p 11318
23/04/2012 287.50p 300.00p 285.00p 300.00p 3768
20/04/2012 287.50p 290.00p 287.50p 287.50p 665
19/04/2012 292.50p 292.50p 287.50p 287.50p 6122
18/04/2012 292.50p 292.50p 290.30p 292.50p 768
17/04/2012 292.50p 292.50p 290.40p 292.50p 178
16/04/2012 292.50p 292.50p 290.50p 292.50p 5083
13/04/2012 292.50p 292.50p 290.75p 292.50p 175
12/04/2012 292.50p 295.00p 291.00p 292.50p 4385
11/04/2012 312.50p 312.50p 260.00p 292.50p 29252
10/04/2012 315.00p 315.00p 310.00p 312.50p 2660
05/04/2012 317.50p 320.00p 310.00p 315.00p 5738
04/04/2012 340.00p 340.00p 315.00p 317.50p 15519
03/04/2012 350.00p 350.00p 335.50p 340.00p 3870
02/04/2012 350.00p 352.50p 346.00p 350.00p 3796
30/03/2012 350.00p 351.66p 345.00p 350.00p 13333
29/03/2012 360.00p 360.00p 350.00p 350.00p 8375
28/03/2012 360.00p 360.90p 355.00p 360.00p 3329
27/03/2012 362.50p 366.25p 355.00p 360.00p 2977
26/03/2012 365.00p 368.00p 361.00p 362.50p 487
23/03/2012 367.50p 370.50p 361.60p 367.50p 4788
22/03/2012 367.50p 370.00p 360.27p 367.50p 10402
21/03/2012 370.00p 370.00p 365.00p 370.00p 21370
20/03/2012 370.00p 373.50p 366.00p 370.00p 5967
19/03/2012 367.50p 375.00p 367.00p 370.00p 21830
16/03/2012 362.50p 367.76p 356.20p 367.50p 14612
15/03/2012 365.00p 365.00p 355.00p 362.50p 4010
14/03/2012 367.50p 374.00p 361.00p 367.50p 2388
13/03/2012 372.50p 378.00p 365.00p 370.00p 6468
12/03/2012 362.50p 380.00p 362.50p 372.50p 29307
09/03/2012 352.50p 370.00p 352.50p 362.50p 39880
08/03/2012 332.50p 370.00p 332.50p 352.50p 83225
07/03/2012 327.50p 330.00p 327.00p 327.50p 6733
06/03/2012 327.50p 328.00p 327.50p 327.50p 3051
05/03/2012 327.50p 330.55p 327.50p 327.50p 8817
02/03/2012 330.00p 332.00p 325.40p 327.50p 13683
01/03/2012 330.00p 334.00p 330.00p 330.00p 3462
29/02/2012 330.00p 331.00p 325.00p 330.00p 757
28/02/2012 335.00p 335.00p 320.00p 330.00p 9956
27/02/2012 337.50p 340.00p 330.00p 335.00p 16485
24/02/2012 347.50p 347.50p 330.00p 335.00p 20951
23/02/2012 347.50p 347.50p 345.00p 347.50p 1184
22/02/2012 352.50p 352.50p 340.00p 347.50p 4965
21/02/2012 350.00p 352.50p 345.20p 352.50p 10193
20/02/2012 352.50p 352.50p 348.80p 350.00p 2805
17/02/2012 352.50p 352.50p 350.50p 352.50p 12104
16/02/2012 352.50p 353.75p 350.00p 352.50p 18923
15/02/2012 350.00p 354.00p 345.00p 352.50p 29767
14/02/2012 370.00p 370.00p 350.00p 352.50p 9839
13/02/2012 352.50p 380.00p 352.50p 370.00p 18198
10/02/2012 350.00p 359.25p 345.00p 352.50p 6691
09/02/2012 347.50p 355.00p 346.00p 347.50p 7546
08/02/2012 347.50p 353.37p 346.00p 347.50p 7515
07/02/2012 330.00p 350.00p 320.00p 347.50p 12877
06/02/2012 355.00p 355.00p 335.00p 340.00p 6016
03/02/2012 350.00p 356.80p 350.00p 355.00p 2850
02/02/2012 355.00p 356.80p 350.00p 355.00p 1900
01/02/2012 360.00p 362.40p 350.00p 355.00p 1691
31/01/2012 365.00p 366.60p 360.00p 360.00p 3621
30/01/2012 360.00p 370.00p 360.00p 365.00p 14691
27/01/2012 360.00p 367.00p 351.80p 360.00p 2506
26/01/2012 370.00p 374.00p 351.00p 360.00p 20030
25/01/2012 352.50p 390.00p 352.50p 375.00p 31990
24/01/2012 325.00p 360.00p 325.00p 352.50p 14625
23/01/2012 325.00p 326.60p 320.00p 325.00p 3717
20/01/2012 322.50p 329.00p 317.00p 325.00p 4734
19/01/2012 327.50p 327.50p 315.00p 322.50p 5511
18/01/2012 292.50p 340.00p 292.50p 327.50p 27288
17/01/2012 270.00p 295.00p 265.40p 290.00p 16453
16/01/2012 270.00p 272.31p 265.00p 270.00p 4998
13/01/2012 270.00p 272.00p 265.00p 270.00p 885
12/01/2012 270.00p 270.00p 266.00p 270.00p 600
11/01/2012 270.00p 276.00p 270.00p 270.00p 0
10/01/2012 275.00p 276.00p 270.00p 270.00p 1785
09/01/2012 280.00p 280.00p 270.00p 275.00p 747
06/01/2012 280.00p 280.00p 275.00p 280.00p 1261
05/01/2012 280.00p 280.00p 275.00p 280.00p 1384
04/01/2012 282.50p 282.50p 275.00p 280.00p 7401
03/01/2012 282.50p 282.50p 275.00p 282.50p 1628
30/12/2011 282.50p 290.00p 275.00p 282.50p 1965
29/12/2011 282.50p 282.50p 275.00p 282.50p 766
28/12/2011 282.50p 282.50p 275.00p 282.50p 0
23/12/2011 282.50p 282.50p 275.00p 282.50p 0
22/12/2011 282.50p 282.50p 275.00p 282.50p 478
21/12/2011 282.50p 284.90p 275.00p 282.50p 3342
20/12/2011 280.00p 282.50p 280.00p 282.50p 1375
19/12/2011 282.50p 282.50p 271.00p 280.00p 2687
16/12/2011 282.50p 285.00p 280.00p 282.50p 0
15/12/2011 285.00p 285.00p 280.00p 282.50p 2346
14/12/2011 280.00p 282.50p 277.25p 282.50p 7784
13/12/2011 290.00p 290.00p 270.00p 280.00p 7557
12/12/2011 290.00p 290.02p 280.00p 290.00p 5500
09/12/2011 290.00p 292.50p 285.00p 290.00p 0
08/12/2011 292.50p 292.50p 285.00p 290.00p 1280
07/12/2011 292.50p 292.50p 285.00p 292.50p 1264
06/12/2011 297.50p 297.50p 285.00p 292.50p 6925
05/12/2011 297.50p 303.00p 290.90p 297.50p 3202
02/12/2011 297.50p 302.00p 290.00p 295.00p 3833
01/12/2011 285.00p 300.00p 285.00p 297.50p 2860
30/11/2011 285.00p 285.00p 283.00p 285.00p 250
29/11/2011 280.00p 289.00p 280.00p 285.00p 2883
28/11/2011 280.00p 290.00p 276.00p 280.00p 3275
25/11/2011 300.00p 300.00p 237.54p 275.00p 29056
24/11/2011 302.50p 303.40p 295.00p 300.00p 8950
23/11/2011 305.00p 305.00p 300.00p 302.50p 1250
22/11/2011 315.00p 315.00p 305.00p 305.00p 1479
21/11/2011 315.00p 318.50p 310.50p 315.00p 5515
18/11/2011 317.50p 317.50p 315.00p 315.00p 175
17/11/2011 315.00p 318.60p 315.00p 317.50p 3953
16/11/2011 330.00p 330.00p 310.40p 315.00p 4758
15/11/2011 332.50p 340.00p 318.90p 330.00p 12298
14/11/2011 315.00p 337.00p 315.00p 332.50p 6211
11/11/2011 312.50p 325.00p 311.00p 315.00p 8681
10/11/2011 322.50p 322.50p 302.62p 312.50p 22212
09/11/2011 300.00p 329.00p 300.00p 322.50p 18610
08/11/2011 295.00p 303.20p 291.00p 300.00p 3063
07/11/2011 270.00p 298.00p 263.00p 295.00p 9410
04/11/2011 262.50p 268.00p 256.50p 265.00p 2482
03/11/2011 260.00p 262.50p 255.00p 262.50p 3304
02/11/2011 252.50p 262.50p 252.50p 262.50p 74
01/11/2011 250.00p 253.33p 250.00p 252.50p 11022
31/10/2011 270.00p 270.00p 252.40p 255.00p 3091
28/10/2011 262.50p 278.90p 262.50p 270.00p 6700
27/10/2011 262.50p 263.40p 260.00p 262.50p 1383
26/10/2011 265.00p 265.00p 260.00p 262.50p 2000
25/10/2011 270.00p 270.00p 260.40p 265.00p 41
24/10/2011 282.50p 282.50p 270.00p 270.00p 2738
21/10/2011 285.00p 290.00p 280.00p 282.50p 10207
20/10/2011 285.00p 288.40p 285.00p 285.00p 1008
19/10/2011 285.00p 288.40p 285.00p 287.50p 333
18/10/2011 295.00p 295.00p 285.00p 285.00p 2500
17/10/2011 302.50p 302.50p 295.00p 295.00p 4188
14/10/2011 300.00p 308.40p 293.00p 302.50p 2380
13/10/2011 285.00p 327.75p 285.00p 305.00p 36168
12/10/2011 260.00p 287.40p 260.00p 285.00p 14288
11/10/2011 255.00p 267.71p 255.00p 260.00p 16651
10/10/2011 247.50p 256.90p 247.50p 255.00p 13778
07/10/2011 227.50p 247.50p 225.25p 247.50p 14650
06/10/2011 220.00p 229.96p 220.00p 227.50p 30699
05/10/2011 237.50p 237.50p 202.50p 210.00p 47547
04/10/2011 245.00p 245.00p 235.10p 237.50p 1250
03/10/2011 245.00p 245.00p 232.64p 245.00p 3041
30/09/2011 245.00p 245.00p 240.00p 245.00p 6799
29/09/2011 245.00p 248.00p 240.00p 245.00p 7527
28/09/2011 252.50p 252.50p 241.25p 242.50p 6407
27/09/2011 252.50p 252.50p 245.04p 252.50p 7600
26/09/2011 255.00p 255.00p 250.00p 252.50p 39387
23/09/2011 257.50p 257.50p 255.00p 257.50p 9540
22/09/2011 260.00p 260.00p 255.45p 257.50p 6502
21/09/2011 270.00p 270.00p 259.50p 260.00p 6975
20/09/2011 267.50p 270.00p 265.00p 270.00p 1250
19/09/2011 275.00p 275.00p 267.50p 267.50p 4250
16/09/2011 275.00p 277.00p 270.00p 275.00p 4130
15/09/2011 267.50p 275.00p 262.00p 275.00p 12863
14/09/2011 275.00p 275.00p 270.00p 272.50p 40379
13/09/2011 275.00p 275.00p 272.20p 275.00p 500
12/09/2011 275.00p 285.00p 260.00p 275.00p 25964
09/09/2011 287.50p 287.50p 280.00p 285.00p 5347
08/09/2011 287.50p 290.00p 280.50p 287.50p 1013
07/09/2011 290.00p 290.00p 285.00p 287.50p 3138
06/09/2011 290.00p 290.00p 285.30p 290.00p 5746
05/09/2011 290.00p 290.00p 285.30p 290.00p 5670
02/09/2011 290.00p 294.25p 285.00p 292.50p 4463
01/09/2011 290.00p 292.50p 280.08p 290.00p 10760
31/08/2011 290.00p 292.40p 285.90p 290.00p 1864
30/08/2011 287.50p 293.66p 285.50p 290.00p 2421
26/08/2011 292.50p 294.00p 285.00p 287.50p 4317
25/08/2011 295.00p 295.20p 292.50p 292.50p 165
24/08/2011 297.50p 298.00p 290.00p 295.00p 26512
23/08/2011 305.00p 305.00p 288.00p 297.50p 27872
22/08/2011 305.00p 305.00p 300.00p 305.00p 882
19/08/2011 305.00p 305.00p 300.00p 305.00p 5911
18/08/2011 305.00p 307.50p 305.00p 305.00p 0
17/08/2011 307.50p 307.50p 305.00p 305.00p 912
16/08/2011 307.50p 307.50p 305.00p 307.50p 500
15/08/2011 320.00p 320.00p 305.00p 307.50p 14735
12/08/2011 317.50p 328.00p 312.00p 320.00p 4698
11/08/2011 320.00p 320.00p 310.00p 317.50p 13948
10/08/2011 320.00p 322.00p 310.20p 320.00p 4152
09/08/2011 315.00p 315.00p 310.00p 315.00p 3539
08/08/2011 322.50p 322.50p 310.00p 315.00p 1520
05/08/2011 337.50p 337.50p 320.00p 325.00p 6049
04/08/2011 345.00p 345.00p 335.00p 337.50p 5300
03/08/2011 345.00p 346.20p 343.00p 345.00p 1455
02/08/2011 345.00p 347.50p 343.00p 345.00p 11625
01/08/2011 342.50p 345.00p 340.00p 345.00p 1514
29/07/2011 335.00p 340.00p 335.00p 337.50p 30442
28/07/2011 335.00p 340.00p 335.00p 335.00p 4462
27/07/2011 337.50p 341.80p 335.00p 335.00p 1012
26/07/2011 337.50p 340.00p 330.75p 337.50p 22382
25/07/2011 337.50p 340.00p 335.00p 337.50p 13500
22/07/2011 332.50p 340.00p 332.50p 337.50p 13369
21/07/2011 335.00p 335.00p 320.00p 332.50p 17620
20/07/2011 335.00p 335.00p 330.00p 335.00p 1789
19/07/2011 335.00p 335.00p 330.00p 335.00p 2882
18/07/2011 342.50p 342.50p 330.00p 335.00p 5005

*Close Price adjusted for both dividends and splits