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
29/08/2018 34.00p 34.00p 34.00p 34.00p 0
28/08/2018 34.00p 34.00p 34.00p 34.00p 0
24/08/2018 34.00p 34.00p 34.00p 34.00p 0
23/08/2018 34.00p 34.00p 34.00p 34.00p 0
22/08/2018 34.00p 34.00p 34.00p 34.00p 0
21/08/2018 34.00p 34.00p 32.04p 34.00p 42
20/08/2018 34.00p 34.00p 32.00p 34.00p 3500
17/08/2018 31.50p 34.02p 31.50p 34.00p 15437
16/08/2018 35.00p 35.00p 35.00p 35.00p 0
15/08/2018 35.00p 35.20p 35.00p 35.00p 2535
14/08/2018 35.00p 35.00p 35.00p 35.00p 0
13/08/2018 35.00p 35.00p 34.00p 35.00p 250
10/08/2018 35.00p 35.00p 35.00p 35.00p 0
09/08/2018 35.00p 35.00p 35.00p 35.00p 0
08/08/2018 35.00p 35.00p 34.00p 35.00p 650
07/08/2018 35.00p 35.00p 34.00p 35.00p 682
06/08/2018 35.50p 35.50p 34.00p 35.00p 3585
03/08/2018 35.50p 35.96p 35.50p 35.50p 520
02/08/2018 35.50p 35.80p 35.50p 35.50p 335
01/08/2018 35.50p 35.80p 34.00p 35.50p 807
31/07/2018 35.50p 36.00p 34.21p 35.50p 5670
30/07/2018 35.50p 35.50p 35.50p 35.50p 0
27/07/2018 35.50p 35.50p 35.50p 35.50p 0
26/07/2018 35.50p 35.50p 35.50p 35.50p 0
25/07/2018 35.50p 35.50p 35.50p 35.50p 250
24/07/2018 35.50p 35.50p 35.50p 35.50p 387
23/07/2018 35.50p 35.50p 35.50p 35.50p 0
20/07/2018 35.50p 35.50p 34.30p 35.50p 1180
19/07/2018 35.50p 35.50p 35.50p 35.50p 0
18/07/2018 35.50p 35.50p 35.50p 35.50p 0
17/07/2018 35.50p 35.50p 34.30p 35.50p 1000
16/07/2018 35.50p 35.50p 35.50p 35.50p 0
13/07/2018 35.50p 35.50p 35.50p 35.50p 485
12/07/2018 35.50p 35.50p 35.50p 35.50p 0
11/07/2018 35.50p 35.50p 34.30p 35.50p 774
10/07/2018 35.50p 35.50p 35.50p 35.50p 0
09/07/2018 35.50p 35.50p 35.50p 35.50p 0
06/07/2018 35.50p 35.50p 35.50p 35.50p 0
05/07/2018 35.50p 35.50p 35.50p 35.50p 546
04/07/2018 35.50p 35.50p 35.50p 35.50p 0
03/07/2018 35.50p 35.50p 35.50p 35.50p 1000
02/07/2018 35.50p 35.50p 35.00p 35.50p 25000
29/06/2018 35.50p 35.50p 34.30p 35.50p 1250
28/06/2018 37.00p 37.00p 34.00p 35.50p 22685
27/06/2018 37.50p 39.45p 37.00p 37.00p 6933
26/06/2018 37.50p 37.50p 37.50p 37.50p 0
25/06/2018 37.50p 38.00p 37.50p 37.50p 500
22/06/2018 37.50p 37.50p 37.50p 37.50p 0
21/06/2018 37.50p 37.50p 37.50p 37.50p 0
20/06/2018 38.00p 38.00p 36.04p 37.50p 1300
19/06/2018 38.00p 38.00p 38.00p 38.00p 0
18/06/2018 38.00p 38.00p 38.00p 38.00p 0
15/06/2018 38.00p 38.00p 36.04p 38.00p 450
14/06/2018 38.00p 38.00p 38.00p 38.00p 0
13/06/2018 38.00p 38.00p 38.00p 38.00p 0
12/06/2018 38.00p 39.56p 38.00p 38.00p 600
11/06/2018 38.00p 40.00p 35.00p 38.00p 35169
08/06/2018 38.00p 40.00p 38.00p 38.00p 0
07/06/2018 40.00p 40.00p 36.08p 40.00p 65
06/06/2018 40.00p 40.00p 40.00p 40.00p 0
05/06/2018 40.00p 40.00p 36.00p 40.00p 500
04/06/2018 40.00p 40.00p 40.00p 40.00p 0
01/06/2018 40.00p 40.00p 40.00p 40.00p 0
31/05/2018 40.00p 41.52p 40.00p 40.00p 50
30/05/2018 42.00p 42.00p 40.00p 40.00p 25000
29/05/2018 42.00p 42.00p 42.00p 42.00p 0
25/05/2018 42.00p 42.00p 42.00p 42.00p 0
24/05/2018 42.00p 42.00p 42.00p 42.00p 0
23/05/2018 42.00p 42.00p 42.00p 42.00p 0
22/05/2018 42.00p 42.00p 42.00p 42.00p 0
21/05/2018 42.00p 42.00p 38.00p 42.00p 178
18/05/2018 42.00p 42.00p 42.00p 42.00p 0
17/05/2018 42.00p 42.00p 38.00p 42.00p 12960
16/05/2018 42.00p 42.00p 38.00p 42.00p 1000
15/05/2018 42.00p 42.00p 42.00p 42.00p 0
14/05/2018 42.00p 46.00p 42.00p 42.00p 5558
11/05/2018 42.00p 42.00p 38.08p 42.00p 500
10/05/2018 42.00p 42.00p 42.00p 42.00p 0
09/05/2018 42.00p 42.00p 42.00p 42.00p 0
08/05/2018 45.00p 45.20p 42.00p 42.00p 4825
04/05/2018 45.00p 45.00p 45.00p 45.00p 0
03/05/2018 45.00p 45.00p 45.00p 45.00p 0
02/05/2018 46.00p 46.00p 44.04p 45.00p 201
01/05/2018 46.00p 46.00p 46.00p 46.00p 0
30/04/2018 46.00p 46.00p 46.00p 46.00p 0
27/04/2018 49.00p 49.00p 46.00p 46.00p 1000
26/04/2018 47.00p 47.00p 47.00p 47.00p 0
25/04/2018 47.00p 47.00p 47.00p 47.00p 0
24/04/2018 47.00p 47.00p 47.00p 47.00p 0
23/04/2018 47.00p 47.00p 47.00p 47.00p 0
20/04/2018 47.00p 47.00p 47.00p 47.00p 0
19/04/2018 47.00p 47.00p 47.00p 47.00p 0
18/04/2018 47.00p 47.00p 47.00p 47.00p 0
17/04/2018 47.00p 47.00p 47.00p 47.00p 0
16/04/2018 47.00p 47.00p 44.06p 47.00p 1000
13/04/2018 47.00p 49.40p 44.06p 47.00p 1483
12/04/2018 47.00p 47.00p 47.00p 47.00p 0
11/04/2018 47.00p 49.40p 44.06p 47.00p 908
10/04/2018 47.00p 47.00p 44.06p 47.00p 246
09/04/2018 47.00p 49.40p 44.06p 47.00p 358
06/04/2018 47.00p 49.40p 47.00p 47.00p 4017
05/04/2018 49.00p 49.00p 44.00p 47.00p 4537
04/04/2018 49.00p 49.00p 49.00p 49.00p 0
03/04/2018 50.00p 50.00p 46.00p 49.00p 3750
29/03/2018 50.00p 52.00p 46.08p 50.00p 240
28/03/2018 50.00p 50.00p 50.00p 50.00p 0
27/03/2018 50.00p 50.00p 46.08p 50.00p 1000
26/03/2018 50.00p 50.00p 50.00p 50.00p 0
23/03/2018 50.00p 52.00p 46.08p 50.00p 5915
22/03/2018 50.00p 50.00p 46.08p 50.00p 442
21/03/2018 50.00p 50.00p 50.00p 50.00p 0
20/03/2018 50.00p 50.00p 47.60p 50.00p 1250
19/03/2018 50.00p 50.00p 50.00p 50.00p 0
16/03/2018 50.00p 50.00p 50.00p 50.00p 0
15/03/2018 50.00p 52.00p 50.00p 50.00p 600
14/03/2018 49.00p 52.00p 47.60p 50.00p 7200
13/03/2018 49.00p 49.00p 49.00p 49.00p 0
12/03/2018 49.00p 49.00p 49.00p 49.00p 0
09/03/2018 49.00p 52.00p 49.00p 49.00p 1923
08/03/2018 49.00p 49.00p 49.00p 49.00p 0
07/03/2018 49.00p 49.00p 44.20p 49.00p 500
06/03/2018 49.00p 52.00p 49.00p 49.00p 173
05/03/2018 49.00p 49.00p 49.00p 49.00p 0
02/03/2018 49.00p 52.00p 49.00p 49.00p 950
01/03/2018 49.00p 49.00p 49.00p 49.00p 0
28/02/2018 49.00p 49.00p 49.00p 49.00p 0
27/02/2018 49.00p 49.00p 49.00p 49.00p 0
26/02/2018 49.00p 49.00p 44.20p 49.00p 425
23/02/2018 49.00p 49.00p 49.00p 49.00p 0
22/02/2018 49.00p 49.00p 49.00p 49.00p 0
21/02/2018 49.00p 49.00p 44.20p 49.00p 130
20/02/2018 49.00p 49.00p 49.00p 49.00p 0
19/02/2018 49.00p 49.00p 49.00p 49.00p 0
16/02/2018 49.00p 49.00p 49.00p 49.00p 0
15/02/2018 49.00p 49.00p 49.00p 49.00p 0
14/02/2018 49.00p 49.00p 49.00p 49.00p 0
13/02/2018 49.00p 49.00p 49.00p 49.00p 0
12/02/2018 49.00p 52.00p 44.20p 49.00p 319
09/02/2018 49.00p 49.00p 49.00p 49.00p 0
08/02/2018 49.00p 49.00p 45.00p 49.00p 538
07/02/2018 49.00p 49.00p 45.00p 49.00p 45
06/02/2018 49.00p 49.00p 46.20p 49.00p 160
05/02/2018 49.00p 49.00p 47.50p 49.00p 1232
02/02/2018 49.60p 49.60p 47.50p 49.60p 1929
01/02/2018 49.60p 49.60p 49.60p 49.60p 0
31/01/2018 49.60p 49.60p 49.60p 49.60p 0
30/01/2018 49.60p 49.60p 47.50p 49.60p 1017
29/01/2018 49.60p 49.60p 49.60p 49.60p 0
26/01/2018 49.60p 53.20p 47.50p 49.60p 2200
25/01/2018 49.60p 49.60p 49.60p 49.60p 0
24/01/2018 49.60p 49.60p 49.60p 49.60p 0
23/01/2018 49.60p 53.20p 49.60p 49.60p 459
22/01/2018 49.60p 53.20p 49.60p 49.60p 6
19/01/2018 49.60p 49.60p 49.60p 49.60p 0
18/01/2018 48.60p 49.60p 47.14p 49.60p 200
17/01/2018 51.00p 51.00p 48.60p 48.60p 26648
16/01/2018 51.00p 52.00p 50.44p 51.00p 6489
15/01/2018 51.00p 51.98p 51.00p 51.00p 6055
12/01/2018 51.00p 51.80p 51.00p 51.00p 6008
11/01/2018 51.00p 51.80p 50.02p 51.00p 443
10/01/2018 55.00p 55.00p 50.00p 51.00p 5000
09/01/2018 55.00p 55.00p 55.00p 55.00p 0
08/01/2018 55.00p 57.60p 52.50p 55.00p 4254
05/01/2018 55.00p 57.60p 52.50p 55.00p 1690
04/01/2018 55.00p 57.60p 55.00p 55.00p 3634
03/01/2018 55.00p 55.00p 55.00p 55.00p 0
02/01/2018 55.00p 57.60p 55.00p 55.00p 212
29/12/2017 55.00p 57.60p 55.00p 55.00p 40
28/12/2017 55.00p 55.00p 50.20p 55.00p 5851
27/12/2017 55.00p 58.00p 55.00p 55.00p 95
22/12/2017 55.00p 58.00p 55.00p 55.00p 2500
21/12/2017 55.00p 55.00p 55.00p 55.00p 0
20/12/2017 57.50p 57.50p 52.50p 55.00p 5372
19/12/2017 57.50p 59.00p 57.50p 57.50p 310
18/12/2017 57.50p 57.50p 55.05p 57.50p 1102
15/12/2017 57.50p 59.00p 55.05p 57.50p 290
14/12/2017 57.50p 57.50p 57.50p 57.50p 0
13/12/2017 57.50p 59.00p 57.50p 57.50p 26
12/12/2017 60.00p 60.00p 56.00p 57.50p 4081
11/12/2017 60.00p 60.00p 60.00p 60.00p 0
08/12/2017 60.00p 60.00p 56.00p 60.00p 203
07/12/2017 60.00p 60.00p 60.00p 60.00p 2000
06/12/2017 60.00p 60.00p 60.00p 60.00p 0
05/12/2017 60.00p 60.00p 60.00p 60.00p 0
04/12/2017 60.00p 62.00p 57.00p 60.00p 5437
01/12/2017 60.00p 61.50p 55.50p 60.00p 1627
30/11/2017 60.00p 61.50p 55.50p 60.00p 975
29/11/2017 60.00p 60.00p 60.00p 60.00p 0
28/11/2017 60.00p 60.00p 60.00p 60.00p 0
27/11/2017 60.00p 60.00p 60.00p 60.00p 0
24/11/2017 60.00p 62.00p 60.00p 60.00p 6
23/11/2017 60.00p 60.00p 55.50p 60.00p 202
22/11/2017 60.00p 60.00p 60.00p 60.00p 0
21/11/2017 60.00p 62.00p 60.00p 60.00p 9281
20/11/2017 60.00p 60.00p 55.10p 60.00p 15
17/11/2017 60.00p 60.00p 60.00p 60.00p 0
16/11/2017 60.00p 60.00p 60.00p 60.00p 0
15/11/2017 60.00p 62.00p 60.00p 60.00p 29
14/11/2017 60.00p 60.00p 60.00p 60.00p 0
13/11/2017 60.00p 60.00p 55.00p 60.00p 1818

*Close Price adjusted for both dividends and splits