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 |
|---|---|---|---|---|---|
| 26/03/2020 | 7.70p | 7.70p | 7.07p | 7.70p | 1102 |
| 25/03/2020 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 24/03/2020 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 23/03/2020 | 7.70p | 7.70p | 7.00p | 7.70p | 575 |
| 20/03/2020 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 19/03/2020 | 7.70p | 7.70p | 7.60p | 7.70p | 3849 |
| 18/03/2020 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 17/03/2020 | 7.80p | 7.80p | 7.70p | 7.70p | 0 |
| 16/03/2020 | 8.10p | 8.10p | 7.60p | 7.70p | 15060 |
| 13/03/2020 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 12/03/2020 | 7.90p | 8.22p | 7.90p | 8.10p | 9896 |
| 11/03/2020 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 10/03/2020 | 7.90p | 8.00p | 7.90p | 7.90p | 26551 |
| 09/03/2020 | 7.80p | 8.17p | 7.27p | 7.90p | 16697 |
| 06/03/2020 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 05/03/2020 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 04/03/2020 | 7.80p | 8.17p | 7.80p | 7.80p | 0 |
| 03/03/2020 | 7.80p | 8.20p | 7.08p | 7.80p | 10500 |
| 02/03/2020 | 7.50p | 8.50p | 7.50p | 7.80p | 17500 |
| 28/02/2020 | 7.80p | 7.95p | 7.08p | 7.50p | 22187 |
| 27/02/2020 | 7.80p | 8.60p | 7.20p | 7.80p | 37998 |
| 26/02/2020 | 9.20p | 9.36p | 7.60p | 7.80p | 85418 |
| 25/02/2020 | 9.20p | 9.48p | 8.54p | 9.20p | 6250 |
| 24/02/2020 | 9.20p | 9.80p | 9.20p | 9.20p | 1667 |
| 21/02/2020 | 9.20p | 9.20p | 9.20p | 9.20p | 0 |
| 20/02/2020 | 9.20p | 9.60p | 9.20p | 9.20p | 10417 |
| 19/02/2020 | 9.20p | 9.20p | 8.60p | 9.20p | 22500 |
| 18/02/2020 | 10.00p | 10.00p | 8.80p | 9.20p | 99628 |
| 17/02/2020 | 10.00p | 10.00p | 9.10p | 10.00p | 5981 |
| 14/02/2020 | 10.00p | 10.00p | 9.10p | 10.00p | 13092 |
| 13/02/2020 | 10.00p | 10.00p | 9.10p | 10.00p | 1278 |
| 12/02/2020 | 9.50p | 10.98p | 8.40p | 10.00p | 191065 |
| 11/02/2020 | 11.00p | 11.00p | 9.20p | 9.50p | 72433 |
| 10/02/2020 | 11.50p | 11.75p | 10.00p | 11.00p | 25788 |
| 07/02/2020 | 11.50p | 12.00p | 11.00p | 11.50p | 35954 |
| 06/02/2020 | 11.00p | 11.80p | 10.20p | 11.50p | 38871 |
| 05/02/2020 | 11.50p | 11.99p | 10.10p | 11.00p | 52885 |
| 04/02/2020 | 11.50p | 12.00p | 11.50p | 11.50p | 1692 |
| 03/02/2020 | 12.00p | 12.00p | 11.00p | 11.50p | 58058 |
| 31/01/2020 | 12.00p | 12.60p | 11.00p | 12.00p | 27555 |
| 30/01/2020 | 12.00p | 12.40p | 11.04p | 12.00p | 17726 |
| 29/01/2020 | 12.00p | 12.40p | 11.04p | 12.00p | 12022 |
| 28/01/2020 | 13.00p | 13.00p | 10.40p | 12.00p | 188679 |
| 27/01/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/01/2020 | 13.50p | 13.50p | 12.04p | 13.00p | 63028 |
| 23/01/2020 | 13.00p | 13.95p | 12.30p | 13.50p | 20191 |
| 22/01/2020 | 13.50p | 13.50p | 12.20p | 13.00p | 69961 |
| 21/01/2020 | 14.00p | 14.20p | 13.00p | 13.50p | 162775 |
| 20/01/2020 | 14.00p | 14.25p | 13.40p | 14.00p | 90073 |
| 17/01/2020 | 14.00p | 14.00p | 13.73p | 14.00p | 2500 |
| 16/01/2020 | 14.00p | 14.40p | 13.60p | 14.00p | 78839 |
| 15/01/2020 | 14.50p | 14.99p | 13.60p | 14.00p | 123339 |
| 14/01/2020 | 15.50p | 15.86p | 14.00p | 14.50p | 158565 |
| 13/01/2020 | 15.50p | 17.00p | 14.32p | 15.50p | 91569 |
| 10/01/2020 | 16.50p | 17.38p | 14.50p | 15.50p | 313777 |
| 09/01/2020 | 13.00p | 18.00p | 12.00p | 16.50p | 1042404 |
| 08/01/2020 | 14.00p | 14.60p | 12.03p | 13.00p | 234530 |
| 07/01/2020 | 14.00p | 14.00p | 12.00p | 14.00p | 153684 |
| 06/01/2020 | 12.50p | 14.60p | 12.50p | 14.00p | 222839 |
| 03/01/2020 | 14.00p | 14.00p | 12.00p | 13.20p | 458644 |
| 02/01/2020 | 14.00p | 14.46p | 13.30p | 14.00p | 113679 |
| 31/12/2019 | 14.00p | 14.48p | 13.30p | 14.00p | 3527 |
| 30/12/2019 | 14.00p | 15.00p | 13.10p | 14.00p | 178476 |
| 27/12/2019 | 15.00p | 16.00p | 13.00p | 14.00p | 290497 |
| 24/12/2019 | 16.00p | 16.58p | 15.00p | 15.00p | 64402 |
| 23/12/2019 | 16.00p | 17.00p | 15.00p | 16.00p | 215114 |
| 20/12/2019 | 14.50p | 16.58p | 14.50p | 15.00p | 144809 |
| 19/12/2019 | 16.50p | 16.87p | 14.20p | 15.00p | 220984 |
| 18/12/2019 | 16.50p | 17.00p | 15.20p | 16.50p | 222081 |
| 17/12/2019 | 16.50p | 18.00p | 16.00p | 16.50p | 360207 |
| 16/12/2019 | 16.00p | 22.00p | 15.00p | 16.50p | 783421 |
| 13/12/2019 | 16.00p | 16.00p | 14.00p | 16.00p | 150630 |
| 12/12/2019 | 16.00p | 17.00p | 16.00p | 16.00p | 88315 |
| 11/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/12/2019 | 16.00p | 16.00p | 14.00p | 16.00p | 1250 |
| 09/12/2019 | 16.00p | 16.00p | 14.00p | 16.00p | 3000 |
| 06/12/2019 | 16.00p | 16.00p | 14.00p | 16.00p | 102 |
| 05/12/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/12/2019 | 16.00p | 16.00p | 15.60p | 16.00p | 12500 |
| 03/12/2019 | 16.00p | 17.60p | 16.00p | 16.00p | 6153 |
| 02/12/2019 | 16.00p | 17.00p | 15.20p | 16.00p | 14025 |
| 29/11/2019 | 16.00p | 17.00p | 15.00p | 16.00p | 20241 |
| 28/11/2019 | 17.00p | 18.00p | 15.00p | 16.00p | 13044 |
| 27/11/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/11/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/11/2019 | 20.00p | 20.00p | 17.00p | 17.00p | 15000 |
| 22/11/2019 | 20.00p | 21.00p | 18.00p | 20.00p | 5000 |
| 21/11/2019 | 20.00p | 20.00p | 18.00p | 20.00p | 7650 |
| 20/11/2019 | 21.00p | 21.00p | 20.00p | 20.00p | 0 |
| 19/11/2019 | 21.00p | 21.00p | 18.30p | 21.00p | 1354 |
| 18/11/2019 | 21.00p | 23.00p | 18.00p | 21.00p | 30000 |
| 15/11/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/11/2019 | 21.00p | 22.00p | 21.00p | 21.00p | 5000 |
| 13/11/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/11/2019 | 21.00p | 23.00p | 21.00p | 21.00p | 12585 |
| 11/11/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/11/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/11/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/11/2019 | 21.00p | 21.00p | 18.00p | 21.00p | 1935 |
| 05/11/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/11/2019 | 21.00p | 22.00p | 21.00p | 21.00p | 2219 |
| 01/11/2019 | 21.00p | 21.00p | 18.00p | 21.00p | 5036 |
| 31/10/2019 | 21.00p | 21.00p | 19.00p | 21.00p | 11653 |
| 30/10/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/10/2019 | 27.00p | 27.00p | 18.40p | 21.00p | 42908 |
| 28/10/2019 | 18.00p | 30.00p | 18.00p | 27.00p | 49520 |
| 25/10/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/10/2019 | 18.00p | 20.00p | 18.00p | 18.00p | 1720 |
| 23/10/2019 | 21.00p | 21.00p | 17.00p | 18.00p | 7544 |
| 22/10/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/10/2019 | 21.50p | 21.50p | 18.00p | 21.00p | 700 |
| 18/10/2019 | 19.00p | 23.00p | 18.00p | 21.50p | 18640 |
| 17/10/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/10/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/10/2019 | 18.00p | 21.70p | 16.30p | 19.00p | 20128 |
| 14/10/2019 | 20.00p | 20.00p | 18.00p | 18.00p | 12250 |
| 11/10/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/10/2019 | 21.50p | 21.50p | 18.00p | 20.00p | 5000 |
| 09/10/2019 | 17.50p | 27.70p | 17.50p | 21.50p | 39155 |
| 08/10/2019 | 17.00p | 19.00p | 15.00p | 17.50p | 28026 |
| 07/10/2019 | 17.00p | 17.00p | 15.00p | 17.00p | 1416 |
| 04/10/2019 | 17.00p | 19.60p | 14.30p | 17.00p | 4602 |
| 03/10/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/10/2019 | 17.00p | 17.00p | 15.00p | 17.00p | 11886 |
| 01/10/2019 | 17.00p | 19.70p | 15.00p | 17.00p | 7573 |
| 30/09/2019 | 24.00p | 24.00p | 15.00p | 17.00p | 19133 |
| 27/09/2019 | 26.00p | 26.00p | 20.40p | 24.00p | 11570 |
| 26/09/2019 | 26.00p | 29.60p | 22.40p | 26.00p | 18562 |
| 25/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 125 |
| 24/09/2019 | 31.50p | 31.50p | 23.00p | 26.00p | 24660 |
| 23/09/2019 | 27.00p | 40.00p | 27.00p | 31.50p | 184561 |
| 20/09/2019 | 28.00p | 28.00p | 22.85p | 27.00p | 9050 |
| 19/09/2019 | 28.00p | 33.50p | 21.90p | 28.00p | 49980 |
| 18/09/2019 | 14.00p | 43.60p | 14.00p | 28.00p | 300837 |
| 17/09/2019 | 14.00p | 16.00p | 14.00p | 14.00p | 0 |
| 16/09/2019 | 14.00p | 15.80p | 14.00p | 14.00p | 6250 |
| 13/09/2019 | 14.00p | 14.00p | 13.00p | 14.00p | 6000 |
| 12/09/2019 | 13.00p | 16.00p | 13.00p | 14.00p | 19182 |
| 11/09/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/09/2019 | 12.00p | 15.94p | 12.00p | 13.00p | 1379 |
| 09/09/2019 | 13.00p | 13.00p | 12.00p | 12.00p | 0 |
| 06/09/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/09/2019 | 11.50p | 12.91p | 11.50p | 12.00p | 8121 |
| 04/09/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/09/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/09/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 248 |
| 30/08/2019 | 11.50p | 12.91p | 11.00p | 11.50p | 3722 |
| 29/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/08/2019 | 13.50p | 13.50p | 11.50p | 11.50p | 18851 |
| 27/08/2019 | 16.00p | 16.00p | 12.80p | 13.50p | 10000 |
| 23/08/2019 | 16.00p | 16.80p | 16.00p | 16.00p | 1488 |
| 22/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/08/2019 | 15.00p | 18.20p | 14.00p | 16.00p | 24266 |
| 19/08/2019 | 15.00p | 15.00p | 14.10p | 15.00p | 38499 |
| 16/08/2019 | 15.50p | 15.50p | 12.00p | 15.00p | 33438 |
| 15/08/2019 | 15.50p | 15.50p | 14.15p | 15.50p | 3500 |
| 14/08/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/08/2019 | 15.50p | 15.50p | 14.15p | 15.50p | 750 |
| 12/08/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/08/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/08/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/08/2019 | 16.00p | 16.00p | 14.15p | 15.50p | 21631 |
| 06/08/2019 | 16.00p | 16.00p | 14.40p | 16.00p | 8500 |
| 05/08/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/08/2019 | 16.00p | 17.96p | 14.00p | 16.00p | 4250 |
| 01/08/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 18228 |
| 31/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/07/2019 | 15.00p | 18.00p | 15.00p | 16.00p | 34504 |
| 25/07/2019 | 15.00p | 15.00p | 14.04p | 15.00p | 56 |
| 24/07/2019 | 15.00p | 15.00p | 14.00p | 15.00p | 2500 |
| 23/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/07/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/07/2019 | 15.00p | 15.00p | 14.80p | 15.00p | 676 |
| 18/07/2019 | 15.00p | 15.00p | 14.04p | 15.00p | 252 |
| 17/07/2019 | 15.00p | 15.00p | 14.80p | 15.00p | 7495 |
| 16/07/2019 | 16.00p | 16.00p | 15.00p | 15.00p | 15019 |
| 15/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/07/2019 | 17.00p | 17.00p | 16.00p | 16.00p | 0 |
| 10/07/2019 | 16.00p | 16.00p | 14.00p | 16.00p | 7500 |
| 09/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/07/2019 | 16.00p | 16.00p | 14.00p | 16.00p | 3700 |
| 04/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/07/2019 | 16.00p | 17.40p | 16.00p | 16.00p | 11426 |
| 01/07/2019 | 17.50p | 17.50p | 15.00p | 16.00p | 10630 |
| 28/06/2019 | 17.00p | 17.50p | 16.00p | 17.50p | 2500 |
| 27/06/2019 | 17.50p | 17.50p | 15.00p | 17.50p | 1734 |
| 26/06/2019 | 18.50p | 18.50p | 14.08p | 17.50p | 27290 |
| 25/06/2019 | 17.50p | 18.50p | 17.50p | 18.50p | 12505 |
| 24/06/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/06/2019 | 17.50p | 17.99p | 17.50p | 17.50p | 1320 |
| 20/06/2019 | 17.00p | 18.00p | 17.00p | 17.50p | 2529 |
| 19/06/2019 | 15.00p | 18.00p | 15.00p | 17.00p | 11922 |
| 18/06/2019 | 15.00p | 16.00p | 15.00p | 15.00p | 4950 |
| 17/06/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
*Close Price adjusted for both dividends and splits