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
15/07/2011 342.50p 345.00p 340.12p 342.50p 27268
14/07/2011 342.50p 342.50p 340.00p 342.50p 5750
13/07/2011 342.50p 342.50p 340.00p 342.50p 12500
12/07/2011 347.50p 347.50p 340.00p 342.50p 7895
11/07/2011 357.50p 357.50p 350.00p 350.00p 1789
08/07/2011 357.50p 359.00p 355.76p 357.50p 14560
07/07/2011 357.50p 357.50p 357.00p 357.50p 6354
06/07/2011 360.00p 360.00p 356.76p 357.50p 3865
05/07/2011 360.00p 360.00p 354.46p 360.00p 5626
04/07/2011 365.00p 365.90p 360.00p 360.00p 6852
01/07/2011 360.00p 366.66p 360.00p 365.00p 3928
30/06/2011 375.00p 375.00p 357.00p 360.00p 6575
29/06/2011 380.00p 380.00p 368.24p 375.00p 10853
28/06/2011 375.00p 380.00p 372.40p 380.00p 3988
27/06/2011 380.00p 382.50p 370.00p 370.00p 30982
24/06/2011 372.50p 375.00p 371.80p 375.00p 3950
23/06/2011 377.50p 386.00p 370.00p 372.50p 9862
22/06/2011 377.50p 395.00p 370.00p 377.50p 0
21/06/2011 395.00p 395.00p 370.00p 377.50p 7875
20/06/2011 397.50p 397.50p 390.00p 395.00p 5713
17/06/2011 397.50p 402.50p 390.00p 397.50p 4080
16/06/2011 427.50p 427.50p 395.00p 397.50p 19428
15/06/2011 420.00p 430.00p 415.00p 427.50p 5428
14/06/2011 422.50p 422.50p 409.00p 420.00p 23250
13/06/2011 402.50p 424.75p 398.75p 422.50p 7406
10/06/2011 380.00p 408.00p 377.50p 402.50p 38415
09/06/2011 362.50p 378.00p 362.50p 377.50p 16890
08/06/2011 375.00p 375.00p 340.00p 365.00p 48583
07/06/2011 390.00p 390.00p 370.00p 375.00p 4516
06/06/2011 395.00p 395.00p 384.76p 390.00p 18584
03/06/2011 385.00p 385.00p 383.50p 385.00p 4450
02/06/2011 385.00p 385.00p 380.50p 385.00p 4144
01/06/2011 375.00p 385.50p 370.43p 385.00p 10492
31/05/2011 380.00p 380.00p 373.00p 375.00p 2500
27/05/2011 382.50p 382.50p 370.00p 380.00p 2756
26/05/2011 382.50p 382.50p 375.00p 382.50p 2992
25/05/2011 385.00p 385.00p 377.00p 382.50p 3136
24/05/2011 397.50p 397.50p 380.00p 385.00p 4589
23/05/2011 397.50p 397.50p 390.00p 397.50p 1625
20/05/2011 397.50p 400.00p 395.00p 397.50p 5410
19/05/2011 392.50p 397.50p 390.00p 397.50p 14490
18/05/2011 387.50p 391.60p 380.00p 390.00p 10011
17/05/2011 415.00p 415.00p 369.72p 385.00p 55101
16/05/2011 442.50p 442.50p 410.00p 415.00p 7906
13/05/2011 440.00p 442.50p 435.00p 442.50p 7935
12/05/2011 440.00p 450.00p 440.00p 445.00p 14550
11/05/2011 435.00p 440.00p 434.00p 440.00p 3319
10/05/2011 447.50p 450.00p 432.00p 435.00p 31148
09/05/2011 450.00p 457.60p 440.00p 447.50p 19158
06/05/2011 435.00p 442.50p 430.00p 442.50p 35754
05/05/2011 467.50p 471.86p 430.00p 435.00p 16213
04/05/2011 505.00p 505.00p 460.00p 470.00p 30932
03/05/2011 512.50p 513.22p 500.10p 505.00p 8619
28/04/2011 517.50p 517.50p 505.00p 512.50p 9347
27/04/2011 517.50p 517.50p 510.00p 515.00p 4874
26/04/2011 517.50p 525.00p 513.00p 517.50p 7373
21/04/2011 512.50p 525.00p 512.50p 517.50p 7023
20/04/2011 490.00p 518.50p 490.00p 512.50p 24458
19/04/2011 475.00p 490.00p 471.50p 487.50p 5911
18/04/2011 490.00p 490.00p 461.36p 475.00p 32041
15/04/2011 510.00p 510.00p 480.00p 490.00p 22236
14/04/2011 530.00p 530.00p 500.00p 510.00p 11649
13/04/2011 525.00p 530.00p 520.00p 530.00p 8822
12/04/2011 540.00p 540.00p 520.00p 525.00p 15389
11/04/2011 542.50p 544.00p 538.30p 540.00p 1774
08/04/2011 520.00p 560.00p 520.00p 542.50p 19028
07/04/2011 515.00p 525.00p 515.00p 520.00p 7784
06/04/2011 485.00p 527.00p 485.00p 515.00p 21459
05/04/2011 485.00p 490.00p 480.00p 485.00p 12369
04/04/2011 502.50p 502.50p 480.00p 485.00p 49590
01/04/2011 505.00p 505.00p 500.00p 502.50p 6657
31/03/2011 520.00p 530.00p 495.00p 505.00p 42143
30/03/2011 532.50p 532.50p 515.00p 520.00p 9429
29/03/2011 542.50p 542.50p 530.00p 532.50p 6818
28/03/2011 547.50p 550.00p 533.00p 540.00p 25898
25/03/2011 550.00p 550.00p 540.00p 547.50p 3021
24/03/2011 545.00p 550.00p 530.00p 550.00p 22491
23/03/2011 547.50p 552.00p 540.00p 545.00p 7169
22/03/2011 547.50p 554.25p 542.00p 547.50p 4125
21/03/2011 557.50p 567.50p 540.00p 547.50p 26117
18/03/2011 535.00p 567.50p 535.00p 557.50p 12298
17/03/2011 517.50p 540.00p 517.50p 535.00p 14104
16/03/2011 507.50p 520.50p 500.00p 517.50p 25342
15/03/2011 565.00p 566.50p 475.00p 507.50p 44326
14/03/2011 565.00p 565.00p 560.00p 565.00p 24731
11/03/2011 575.00p 576.00p 560.00p 565.00p 26520
10/03/2011 565.00p 585.00p 560.00p 575.00p 31612
09/03/2011 567.50p 568.00p 562.00p 565.00p 32387
08/03/2011 567.50p 577.50p 560.00p 567.50p 30326
07/03/2011 600.00p 596.00p 560.00p 567.50p 67331
04/03/2011 577.50p 609.00p 576.00p 600.00p 45508
03/03/2011 590.00p 600.00p 562.50p 577.50p 50419
02/03/2011 637.50p 633.15p 580.00p 590.00p 16670
01/03/2011 640.00p 645.00p 620.00p 637.50p 45735
28/02/2011 617.50p 645.00p 616.25p 640.00p 38039
25/02/2011 610.00p 627.50p 600.00p 617.50p 33442
24/02/2011 612.50p 615.00p 602.00p 610.00p 16902
23/02/2011 610.00p 612.50p 600.00p 612.50p 42233
22/02/2011 625.00p 621.50p 601.40p 610.00p 37652
21/02/2011 625.00p 630.00p 620.00p 625.00p 20793
18/02/2011 645.00p 642.30p 610.00p 625.00p 25683
17/02/2011 690.00p 682.00p 640.00p 645.00p 43845
16/02/2011 645.00p 698.20p 645.00p 690.00p 36960
15/02/2011 615.00p 650.00p 608.10p 645.00p 70854
14/02/2011 572.50p 617.52p 567.00p 615.00p 47508
11/02/2011 553.00p 580.00p 553.00p 575.00p 55543
10/02/2011 554.00p 560.00p 551.00p 560.00p 6302
09/02/2011 563.00p 563.00p 551.00p 555.00p 6600
08/02/2011 570.50p 570.50p 545.00p 565.00p 14736
07/02/2011 584.00p 599.00p 570.00p 575.00p 17130
04/02/2011 554.40p 593.75p 554.40p 585.00p 34663
03/02/2011 550.00p 577.50p 540.00p 555.00p 35369
02/02/2011 500.00p 540.00p 491.50p 530.00p 41806
01/02/2011 480.00p 495.00p 475.00p 495.00p 25030
31/01/2011 520.00p 523.34p 475.20p 480.00p 28842
28/01/2011 545.00p 545.00p 495.00p 520.00p 31822
27/01/2011 545.00p 545.00p 535.00p 545.00p 4537
26/01/2011 565.00p 570.00p 540.90p 545.00p 24780
25/01/2011 580.00p 580.00p 560.00p 565.00p 3396
24/01/2011 585.00p 590.00p 571.40p 580.00p 3166
21/01/2011 595.00p 660.00p 580.00p 585.00p 11835
20/01/2011 610.00p 615.00p 590.00p 595.00p 12706
19/01/2011 630.00p 630.80p 600.00p 610.00p 38457
18/01/2011 645.00p 655.00p 621.40p 630.00p 23221
17/01/2011 573.00p 657.00p 562.00p 645.00p 109451
14/01/2011 545.00p 589.00p 545.00p 570.00p 126382
13/01/2011 540.00p 545.00p 532.00p 545.00p 9050
12/01/2011 536.40p 545.00p 532.00p 540.00p 17094
11/01/2011 541.50p 545.00p 535.20p 545.00p 14422
10/01/2011 540.00p 555.00p 535.00p 540.00p 28102
07/01/2011 545.00p 550.00p 540.00p 540.00p 13253
06/01/2011 540.00p 550.00p 530.00p 545.00p 43490
05/01/2011 550.00p 550.00p 525.00p 540.00p 26634
04/01/2011 510.00p 579.42p 510.00p 545.00p 62983
31/12/2010 485.00p 520.00p 482.60p 505.00p 12543
30/12/2010 485.00p 500.00p 480.00p 485.00p 2678
29/12/2010 480.00p 500.00p 475.00p 485.00p 19141
24/12/2010 470.00p 485.00p 460.00p 480.00p 23778
23/12/2010 475.00p 480.00p 460.00p 465.00p 5956
22/12/2010 490.00p 490.00p 470.00p 475.00p 23894
21/12/2010 510.00p 516.00p 480.00p 490.00p 16799
20/12/2010 490.00p 521.74p 485.00p 510.00p 42415
17/12/2010 415.00p 510.00p 413.95p 495.00p 57834
16/12/2010 395.00p 430.00p 395.00p 415.00p 13319
15/12/2010 405.00p 410.00p 380.00p 405.00p 18268
14/12/2010 410.00p 420.00p 400.00p 405.00p 9135
13/12/2010 400.00p 415.00p 391.50p 405.00p 3965
10/12/2010 410.00p 416.00p 400.00p 405.00p 4139
09/12/2010 395.00p 405.00p 390.00p 400.00p 9440
08/12/2010 395.00p 400.00p 390.00p 395.00p 3584
07/12/2010 410.00p 412.60p 390.00p 395.00p 28666
06/12/2010 395.00p 420.00p 380.00p 410.00p 21369
03/12/2010 395.00p 395.00p 380.00p 395.00p 9981
02/12/2010 410.00p 410.00p 390.00p 395.00p 17666
01/12/2010 410.00p 415.00p 402.00p 410.00p 7296
30/11/2010 425.00p 425.00p 400.00p 410.00p 12054
29/11/2010 430.00p 440.00p 420.16p 425.00p 4858
26/11/2010 435.00p 445.00p 429.74p 435.00p 34298
25/11/2010 435.00p 445.00p 430.00p 435.00p 5868
24/11/2010 440.00p 440.00p 430.00p 435.00p 14954
23/11/2010 445.00p 445.00p 435.00p 440.00p 6324
22/11/2010 445.00p 460.00p 440.00p 445.00p 23184
19/11/2010 445.00p 460.00p 441.26p 445.00p 17854
18/11/2010 445.00p 460.00p 440.00p 445.00p 18198
17/11/2010 445.00p 460.00p 435.00p 445.00p 65717
16/11/2010 455.00p 460.00p 440.00p 445.00p 10984
15/11/2010 450.00p 460.00p 437.00p 455.00p 20042
12/11/2010 445.00p 450.00p 437.26p 445.00p 18427
11/11/2010 440.00p 450.00p 436.50p 440.00p 8361
10/11/2010 440.00p 450.00p 435.00p 440.00p 65052
09/11/2010 440.00p 450.00p 430.00p 435.00p 22451
08/11/2010 440.00p 450.00p 432.00p 440.00p 16068
05/11/2010 430.00p 450.00p 430.00p 440.00p 79635
04/11/2010 405.00p 435.00p 402.00p 425.00p 18871
03/11/2010 420.00p 420.00p 390.00p 405.00p 21368
02/11/2010 420.00p 420.00p 410.00p 420.00p 11519
01/11/2010 420.00p 423.66p 410.00p 420.00p 12244
29/10/2010 420.00p 425.00p 410.00p 420.00p 13129
28/10/2010 430.00p 430.00p 410.00p 420.00p 7455
27/10/2010 425.00p 425.00p 415.00p 420.00p 4460
26/10/2010 425.00p 435.00p 420.00p 425.00p 35563
25/10/2010 425.00p 440.00p 421.10p 425.00p 12388
22/10/2010 420.00p 440.00p 410.00p 425.00p 45155
21/10/2010 430.00p 430.00p 410.00p 420.00p 37479
20/10/2010 430.00p 440.00p 420.00p 430.00p 13973
19/10/2010 435.00p 445.00p 420.00p 430.00p 16172
18/10/2010 440.00p 449.00p 410.00p 430.00p 44271
15/10/2010 400.00p 445.80p 394.40p 440.00p 25947
14/10/2010 395.00p 410.00p 393.40p 400.00p 32003
13/10/2010 395.00p 410.00p 390.20p 395.00p 38960
12/10/2010 390.00p 400.00p 382.50p 390.00p 26011
11/10/2010 375.00p 400.00p 375.00p 385.00p 45689
08/10/2010 380.00p 390.00p 373.30p 380.00p 38755
07/10/2010 380.00p 390.00p 370.00p 380.00p 19742
06/10/2010 380.00p 390.00p 374.00p 380.00p 67444
05/10/2010 385.00p 390.00p 372.00p 380.00p 26337
04/10/2010 385.00p 420.00p 375.00p 385.00p 177148
01/10/2010 340.00p 350.00p 339.00p 350.00p 3800
30/09/2010 340.00p 350.00p 331.20p 340.00p 9669
29/09/2010 350.00p 351.00p 335.00p 340.00p 6025

*Close Price adjusted for both dividends and splits