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
10/11/2017 60.00p 60.00p 57.50p 60.00p 25
09/11/2017 57.50p 63.60p 55.50p 60.00p 8256
08/11/2017 57.50p 60.00p 57.50p 57.50p 7500
07/11/2017 57.50p 60.00p 55.50p 57.50p 7673
06/11/2017 65.00p 65.00p 60.00p 62.50p 9554
03/11/2017 65.00p 65.00p 62.00p 65.00p 161
02/11/2017 65.00p 65.00p 63.00p 65.00p 784
01/11/2017 65.00p 65.00p 60.10p 65.00p 20
31/10/2017 65.00p 65.00p 63.00p 65.00p 18
30/10/2017 65.00p 65.00p 65.00p 65.00p 0
27/10/2017 65.00p 65.00p 60.10p 65.00p 1039
26/10/2017 65.00p 65.00p 60.10p 65.00p 920
25/10/2017 65.00p 66.00p 60.10p 65.00p 4225
24/10/2017 65.00p 66.00p 65.00p 65.00p 1102
23/10/2017 65.00p 65.00p 64.40p 65.00p 12544
20/10/2017 65.00p 65.00p 60.00p 65.00p 2306
19/10/2017 65.00p 70.00p 60.10p 65.00p 3595
18/10/2017 65.00p 65.00p 65.00p 65.00p 0
17/10/2017 65.00p 65.00p 61.00p 65.00p 270
16/10/2017 65.00p 68.80p 61.00p 65.00p 3500
13/10/2017 65.00p 65.00p 65.00p 65.00p 20068
12/10/2017 57.50p 65.00p 55.00p 65.00p 11178
11/10/2017 55.00p 55.00p 55.00p 55.00p 650
10/10/2017 55.00p 55.00p 55.00p 55.00p 0
09/10/2017 55.00p 55.00p 55.00p 55.00p 0
06/10/2017 55.00p 55.00p 55.00p 55.00p 0
05/10/2017 55.00p 55.00p 55.00p 55.00p 930
04/10/2017 55.00p 55.00p 55.00p 55.00p 0
03/10/2017 55.00p 55.00p 55.00p 55.00p 0
02/10/2017 55.00p 55.00p 55.00p 55.00p 0
29/09/2017 55.00p 55.00p 55.00p 55.00p 952
28/09/2017 55.00p 55.00p 55.00p 55.00p 0
27/09/2017 55.00p 55.00p 55.00p 55.00p 958
26/09/2017 55.00p 55.00p 55.00p 55.00p 0
25/09/2017 55.00p 55.00p 55.00p 55.00p 0
22/09/2017 55.00p 55.00p 55.00p 55.00p 1591
21/09/2017 55.00p 55.00p 55.00p 55.00p 700
20/09/2017 55.00p 55.00p 55.00p 55.00p 1628
19/09/2017 55.00p 55.00p 55.00p 55.00p 0
18/09/2017 55.00p 55.00p 55.00p 55.00p 0
15/09/2017 55.00p 55.00p 55.00p 55.00p 25215
14/09/2017 55.00p 55.00p 55.00p 55.00p 0
13/09/2017 55.00p 55.00p 55.00p 55.00p 72
12/09/2017 55.00p 55.00p 55.00p 55.00p 0
11/09/2017 55.00p 55.00p 55.00p 55.00p 6373
08/09/2017 52.50p 55.00p 52.50p 55.00p 1818
07/09/2017 52.50p 52.50p 52.50p 52.50p 0
06/09/2017 52.50p 52.50p 52.50p 52.50p 0
05/09/2017 52.50p 52.50p 52.50p 52.50p 379
04/09/2017 52.50p 52.50p 52.50p 52.50p 0
01/09/2017 52.50p 52.50p 52.50p 52.50p 0
31/08/2017 52.50p 52.50p 52.50p 52.50p 0
30/08/2017 52.50p 52.50p 52.50p 52.50p 2260
29/08/2017 52.50p 52.50p 52.50p 52.50p 0
25/08/2017 52.50p 52.50p 52.50p 52.50p 2667
24/08/2017 52.50p 52.50p 52.50p 52.50p 0
23/08/2017 52.50p 52.50p 52.50p 52.50p 0
22/08/2017 52.50p 53.00p 52.50p 52.50p 5
21/08/2017 52.50p 52.50p 52.50p 52.50p 0
18/08/2017 52.50p 52.50p 52.50p 52.50p 0
17/08/2017 52.50p 52.50p 52.50p 52.50p 0
16/08/2017 55.00p 55.00p 52.50p 52.50p 4125
15/08/2017 55.00p 55.00p 55.00p 55.00p 300
14/08/2017 55.00p 55.00p 55.00p 55.00p 1320
11/08/2017 55.00p 55.00p 55.00p 55.00p 1075
10/08/2017 55.00p 55.00p 55.00p 55.00p 11996
09/08/2017 55.00p 55.00p 55.00p 55.00p 1625
08/08/2017 55.00p 55.00p 55.00p 55.00p 0
07/08/2017 55.00p 55.00p 55.00p 55.00p 1884
04/08/2017 55.00p 55.00p 55.00p 55.00p 6000
03/08/2017 55.00p 55.00p 55.00p 55.00p 250
02/08/2017 52.50p 55.00p 52.50p 55.00p 3600
01/08/2017 52.50p 52.50p 52.50p 52.50p 0
31/07/2017 52.50p 52.50p 52.50p 52.50p 6410
28/07/2017 52.50p 52.50p 52.50p 52.50p 1020
27/07/2017 52.50p 52.50p 52.50p 52.50p 0
26/07/2017 52.50p 52.50p 52.50p 52.50p 5575
25/07/2017 52.50p 52.50p 52.50p 52.50p 0
24/07/2017 52.50p 52.50p 52.50p 52.50p 3950
21/07/2017 52.50p 52.50p 52.50p 52.50p 500
20/07/2017 52.50p 52.50p 52.50p 52.50p 0
19/07/2017 52.50p 52.50p 52.50p 52.50p 424
18/07/2017 52.50p 52.50p 52.50p 52.50p 2500
17/07/2017 52.50p 52.50p 52.50p 52.50p 4010
14/07/2017 52.50p 52.50p 52.50p 52.50p 300
13/07/2017 52.50p 52.50p 52.50p 52.50p 2500
12/07/2017 52.50p 52.50p 52.50p 52.50p 684
11/07/2017 55.00p 55.00p 52.50p 52.50p 1000
10/07/2017 55.00p 55.00p 55.00p 55.00p 0
07/07/2017 55.00p 55.00p 55.00p 55.00p 2744
06/07/2017 55.00p 55.00p 55.00p 55.00p 5000
05/07/2017 55.00p 55.00p 55.00p 55.00p 0
04/07/2017 55.00p 55.00p 55.00p 55.00p 0
03/07/2017 55.00p 55.00p 55.00p 55.00p 0
30/06/2017 55.00p 55.00p 55.00p 55.00p 0
29/06/2017 55.00p 55.00p 55.00p 55.00p 5864
28/06/2017 57.50p 57.50p 55.00p 55.00p 5500
27/06/2017 57.50p 57.50p 57.50p 57.50p 0
26/06/2017 62.50p 62.50p 57.50p 57.50p 6933
23/06/2017 62.50p 62.50p 62.50p 62.50p 4756
22/06/2017 62.50p 62.50p 62.50p 62.50p 0
21/06/2017 62.50p 62.50p 62.50p 62.50p 0
20/06/2017 62.50p 62.50p 62.50p 62.50p 0
19/06/2017 62.50p 62.50p 62.50p 62.50p 0
16/06/2017 62.50p 62.50p 62.50p 62.50p 0
15/06/2017 62.50p 62.50p 60.00p 62.50p 2268
14/06/2017 62.50p 64.00p 62.50p 62.50p 3014
13/06/2017 62.50p 62.50p 62.50p 62.50p 0
12/06/2017 62.50p 62.50p 60.05p 62.50p 1079
09/06/2017 62.50p 62.50p 62.50p 62.50p 0
08/06/2017 62.50p 62.50p 62.50p 62.50p 0
07/06/2017 62.50p 62.50p 62.00p 62.50p 7396
06/06/2017 62.50p 62.50p 62.50p 62.50p 0
05/06/2017 62.50p 62.50p 62.50p 62.50p 0
02/06/2017 62.50p 62.50p 62.00p 62.50p 1000
01/06/2017 62.50p 62.50p 62.50p 62.50p 0
31/05/2017 62.50p 62.50p 62.00p 62.50p 100
30/05/2017 62.50p 64.00p 62.50p 62.50p 100
26/05/2017 62.50p 62.50p 62.50p 62.50p 0
25/05/2017 65.00p 65.00p 60.00p 62.50p 21968
24/05/2017 65.00p 65.00p 65.00p 65.00p 0
23/05/2017 65.00p 65.00p 62.00p 65.00p 436
22/05/2017 65.00p 65.00p 62.00p 65.00p 183
19/05/2017 62.50p 65.00p 62.00p 65.00p 3572
18/05/2017 62.50p 62.50p 62.50p 62.50p 0
17/05/2017 62.50p 62.50p 62.50p 62.50p 0
16/05/2017 62.50p 67.00p 62.50p 62.50p 9000
15/05/2017 65.00p 65.00p 60.05p 62.50p 1072
12/05/2017 65.00p 68.50p 65.00p 65.00p 202
11/05/2017 67.50p 67.60p 62.78p 65.00p 22133
10/05/2017 67.50p 67.50p 66.40p 67.50p 1248
09/05/2017 67.50p 69.00p 66.00p 67.50p 2970
08/05/2017 67.50p 68.50p 67.50p 67.50p 7500
05/05/2017 67.50p 67.50p 67.50p 67.50p 0
04/05/2017 67.50p 67.50p 67.50p 67.50p 0
03/05/2017 67.50p 67.50p 66.00p 67.50p 9284
02/05/2017 67.50p 67.50p 67.50p 67.50p 0
28/04/2017 67.50p 69.60p 67.50p 67.50p 10682
27/04/2017 67.50p 67.50p 65.60p 67.50p 1145
26/04/2017 67.50p 67.50p 67.50p 67.50p 0
25/04/2017 67.50p 68.40p 67.50p 67.50p 1162
24/04/2017 67.50p 68.40p 67.50p 67.50p 73
21/04/2017 67.50p 68.50p 67.50p 67.50p 562
20/04/2017 67.50p 67.50p 67.50p 67.50p 0
19/04/2017 67.50p 68.88p 66.00p 67.50p 2296
18/04/2017 67.50p 68.88p 66.00p 67.50p 952
13/04/2017 67.50p 68.88p 66.60p 67.50p 1144
12/04/2017 67.50p 69.00p 66.00p 67.50p 9250
11/04/2017 70.00p 70.00p 66.60p 67.50p 3600
10/04/2017 70.00p 70.00p 70.00p 70.00p 0
07/04/2017 67.50p 75.00p 67.50p 70.00p 6062
06/04/2017 67.50p 67.50p 66.60p 67.50p 1600
05/04/2017 67.50p 67.50p 67.00p 67.50p 1372
04/04/2017 67.50p 69.95p 66.50p 67.50p 977
03/04/2017 67.50p 69.95p 67.50p 67.50p 8327
31/03/2017 67.50p 67.50p 67.50p 67.50p 0
30/03/2017 67.50p 67.50p 67.50p 67.50p 0
29/03/2017 67.50p 67.50p 66.00p 67.50p 2000
28/03/2017 67.50p 69.00p 67.50p 67.50p 3000
27/03/2017 67.50p 69.00p 67.50p 67.50p 50
24/03/2017 67.50p 69.00p 67.50p 67.50p 150
23/03/2017 67.50p 69.95p 66.00p 67.50p 5235
22/03/2017 67.50p 67.50p 67.50p 67.50p 0
21/03/2017 67.50p 67.50p 66.00p 67.50p 6389
20/03/2017 67.50p 69.95p 67.50p 67.50p 3609
17/03/2017 67.50p 70.00p 67.50p 67.50p 3500
16/03/2017 67.50p 67.50p 66.20p 67.50p 900
15/03/2017 67.50p 69.00p 66.00p 67.50p 2415
14/03/2017 67.50p 67.50p 66.00p 67.50p 1278
13/03/2017 67.50p 69.00p 67.50p 67.50p 33
10/03/2017 67.50p 67.50p 65.60p 67.50p 460
09/03/2017 67.50p 69.60p 65.42p 67.50p 7500
08/03/2017 67.50p 67.50p 67.50p 67.50p 0
07/03/2017 67.50p 69.00p 67.50p 67.50p 893
06/03/2017 67.50p 70.00p 67.50p 70.00p 5000
03/03/2017 67.50p 68.00p 65.10p 67.50p 5092
02/03/2017 67.50p 68.00p 67.50p 67.50p 1214
01/03/2017 67.50p 67.50p 67.50p 67.50p 0
28/02/2017 67.50p 70.00p 65.10p 67.50p 275
27/02/2017 67.50p 67.50p 67.50p 67.50p 0
24/02/2017 72.50p 72.50p 62.50p 67.50p 21750
23/02/2017 72.50p 74.00p 72.50p 72.50p 13
22/02/2017 72.50p 72.50p 70.00p 72.50p 150
21/02/2017 67.50p 72.50p 67.50p 72.50p 2700
20/02/2017 67.50p 67.50p 67.50p 67.50p 0
17/02/2017 67.50p 67.50p 67.50p 67.50p 0
16/02/2017 67.50p 70.00p 67.50p 67.50p 2126
15/02/2017 67.50p 67.50p 67.40p 67.50p 841
14/02/2017 72.50p 72.50p 67.32p 67.50p 3409
13/02/2017 72.50p 72.50p 70.20p 72.50p 759
10/02/2017 72.50p 72.50p 71.00p 72.50p 184
09/02/2017 72.50p 72.50p 71.00p 72.50p 1989
08/02/2017 72.50p 72.50p 72.50p 72.50p 0
07/02/2017 72.50p 74.95p 72.50p 72.50p 264
06/02/2017 72.50p 72.50p 71.50p 72.50p 3081
03/02/2017 72.50p 74.95p 72.50p 72.50p 1318
02/02/2017 72.50p 72.50p 72.50p 72.50p 0
01/02/2017 72.50p 74.95p 72.50p 72.50p 122
31/01/2017 72.50p 72.50p 72.50p 72.50p 0
30/01/2017 72.50p 75.00p 71.50p 72.50p 4465

*Close Price adjusted for both dividends and splits