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
27/01/2017 75.00p 75.00p 70.70p 72.50p 19151
26/01/2017 75.00p 75.00p 73.00p 75.00p 1217
25/01/2017 75.00p 79.90p 73.00p 75.00p 10025
24/01/2017 75.00p 79.90p 71.76p 75.00p 11342
23/01/2017 65.00p 79.85p 62.50p 72.50p 23346
20/01/2017 65.00p 68.00p 65.00p 65.00p 2087
19/01/2017 65.00p 65.00p 61.00p 65.00p 1900
18/01/2017 65.00p 65.00p 62.50p 65.00p 1250
17/01/2017 65.00p 65.00p 62.00p 65.00p 2099
16/01/2017 65.00p 69.00p 65.00p 65.00p 1860
13/01/2017 72.50p 72.50p 65.00p 65.00p 11250
12/01/2017 72.50p 74.00p 70.00p 72.50p 15692
11/01/2017 76.00p 77.92p 70.00p 72.50p 23915
10/01/2017 73.50p 82.40p 72.64p 76.00p 20927
09/01/2017 60.00p 84.00p 60.00p 73.50p 48430
06/01/2017 57.50p 60.00p 55.60p 60.00p 5500
05/01/2017 50.00p 59.50p 47.00p 57.50p 32590
04/01/2017 50.00p 54.00p 45.30p 50.00p 15297
03/01/2017 50.00p 54.00p 50.00p 50.00p 915
30/12/2016 50.00p 50.00p 45.50p 50.00p 862
29/12/2016 45.00p 54.85p 45.00p 50.00p 3331
28/12/2016 40.00p 50.00p 40.00p 45.00p 5867
23/12/2016 37.50p 40.00p 37.50p 40.00p 2500
22/12/2016 37.50p 37.50p 37.50p 37.50p 0
21/12/2016 37.50p 37.50p 37.50p 37.50p 0
20/12/2016 37.50p 37.50p 37.00p 37.50p 175
19/12/2016 37.50p 40.00p 37.50p 37.50p 1625
16/12/2016 37.50p 40.00p 37.50p 37.50p 2500
15/12/2016 37.50p 40.00p 37.50p 37.50p 920
14/12/2016 37.50p 39.85p 37.50p 37.50p 252
13/12/2016 37.50p 37.50p 37.00p 37.50p 238
12/12/2016 37.50p 39.85p 37.00p 37.50p 393
09/12/2016 37.50p 37.50p 37.50p 37.50p 0
08/12/2016 37.50p 39.85p 37.00p 37.50p 340
07/12/2016 40.00p 40.00p 37.50p 37.50p 13565
06/12/2016 40.00p 40.00p 40.00p 40.00p 0
05/12/2016 40.00p 40.00p 40.00p 40.00p 0
02/12/2016 40.00p 40.00p 40.00p 40.00p 0
01/12/2016 40.00p 40.00p 40.00p 40.00p 0
30/11/2016 37.50p 40.00p 37.50p 40.00p 11550
29/11/2016 37.50p 39.00p 37.50p 37.50p 6250
28/11/2016 37.50p 38.00p 35.00p 37.50p 4024
25/11/2016 37.50p 37.50p 37.50p 37.50p 0
24/11/2016 37.50p 37.50p 37.50p 37.50p 0
23/11/2016 37.50p 38.00p 37.50p 37.50p 5276
22/11/2016 37.50p 37.50p 37.50p 37.50p 0
21/11/2016 37.50p 38.40p 35.15p 37.50p 1000
18/11/2016 37.50p 37.50p 37.50p 37.50p 0
17/11/2016 37.50p 37.50p 37.50p 37.50p 0
16/11/2016 37.50p 37.50p 35.00p 37.50p 5000
15/11/2016 42.50p 42.50p 35.15p 37.50p 13247
14/11/2016 42.50p 42.50p 40.00p 42.50p 250
11/11/2016 42.50p 44.85p 40.15p 42.50p 1125
10/11/2016 42.50p 42.50p 40.15p 42.50p 1000
09/11/2016 42.50p 45.00p 40.15p 42.50p 17760
08/11/2016 42.50p 43.00p 40.15p 42.50p 2324
07/11/2016 42.50p 42.50p 42.50p 42.50p 0
04/11/2016 42.50p 44.85p 40.20p 42.50p 3379
03/11/2016 47.50p 47.50p 40.78p 42.50p 2102
02/11/2016 47.50p 47.50p 47.50p 47.50p 0
01/11/2016 47.50p 47.50p 47.50p 47.50p 0
31/10/2016 47.50p 47.50p 41.00p 47.50p 2000
28/10/2016 47.50p 47.50p 42.40p 47.50p 2045
27/10/2016 47.50p 49.50p 41.54p 47.50p 24459
26/10/2016 37.50p 59.00p 36.00p 50.00p 89169
25/10/2016 35.00p 35.00p 35.00p 35.00p 0
24/10/2016 35.00p 38.30p 35.00p 35.00p 6127
21/10/2016 35.00p 37.00p 31.00p 35.00p 4674
20/10/2016 35.00p 35.00p 35.00p 35.00p 0
19/10/2016 35.00p 35.00p 30.50p 35.00p 3432
18/10/2016 35.00p 35.00p 35.00p 35.00p 0
17/10/2016 35.00p 35.00p 35.00p 35.00p 0
14/10/2016 35.00p 35.00p 35.00p 35.00p 0
13/10/2016 35.00p 35.00p 35.00p 35.00p 0
12/10/2016 35.00p 35.00p 30.50p 35.00p 95
11/10/2016 35.00p 35.00p 30.50p 35.00p 1392
10/10/2016 35.00p 35.00p 30.50p 35.00p 5250
07/10/2016 35.00p 37.00p 35.00p 35.00p 100
06/10/2016 35.00p 35.00p 35.00p 35.00p 0
05/10/2016 35.00p 35.00p 35.00p 35.00p 0
04/10/2016 35.00p 35.00p 35.00p 35.00p 0
03/10/2016 35.00p 35.00p 35.00p 35.00p 0
30/09/2016 35.00p 37.00p 35.00p 35.00p 4500
29/09/2016 35.00p 35.00p 35.00p 35.00p 0
28/09/2016 35.00p 38.00p 31.76p 35.00p 1817
27/09/2016 35.00p 35.00p 31.76p 35.00p 750
26/09/2016 35.00p 37.40p 31.50p 35.00p 11915
23/09/2016 35.00p 35.00p 35.00p 35.00p 0
22/09/2016 35.00p 35.00p 35.00p 35.00p 0
21/09/2016 35.00p 35.00p 35.00p 35.00p 0
20/09/2016 37.50p 38.00p 31.50p 35.00p 15793
19/09/2016 37.50p 37.50p 37.50p 37.50p 0
16/09/2016 37.50p 37.50p 36.50p 37.50p 0
15/09/2016 37.50p 37.50p 37.50p 37.50p 0
14/09/2016 37.50p 37.50p 36.50p 37.50p 25
13/09/2016 37.50p 37.50p 37.50p 37.50p 0
12/09/2016 37.50p 37.50p 37.50p 37.50p 0
09/09/2016 37.50p 37.50p 35.00p 37.50p 2273
08/09/2016 37.50p 37.50p 35.25p 37.50p 75
07/09/2016 37.50p 37.50p 37.50p 37.50p 0
06/09/2016 37.50p 38.75p 36.50p 37.50p 3594
05/09/2016 36.00p 49.00p 35.00p 37.50p 54159
02/09/2016 34.00p 34.00p 31.00p 34.00p 383
01/09/2016 34.00p 34.00p 34.00p 34.00p 0
31/08/2016 34.00p 34.00p 34.00p 34.00p 0
30/08/2016 34.00p 37.00p 34.00p 34.00p 8092
26/08/2016 34.00p 35.40p 31.00p 34.00p 3460
25/08/2016 34.00p 34.00p 34.00p 34.00p 0
24/08/2016 34.00p 34.00p 31.00p 34.00p 307
23/08/2016 34.00p 34.00p 34.00p 34.00p 0
22/08/2016 34.00p 35.50p 34.00p 34.00p 1160
19/08/2016 34.00p 34.00p 31.00p 34.00p 1000
18/08/2016 34.00p 34.00p 31.00p 34.00p 1737
17/08/2016 32.50p 35.00p 30.80p 34.00p 10950
16/08/2016 32.50p 34.90p 30.00p 32.50p 4225
15/08/2016 30.00p 33.50p 30.00p 31.00p 5102
12/08/2016 30.00p 31.00p 28.30p 30.00p 1243
11/08/2016 30.00p 30.00p 30.00p 30.00p 0
10/08/2016 29.00p 32.00p 29.00p 30.00p 15508
09/08/2016 29.00p 29.00p 29.00p 29.00p 0
08/08/2016 29.00p 29.00p 29.00p 29.00p 0
05/08/2016 29.00p 29.00p 29.00p 29.00p 0
04/08/2016 29.00p 29.00p 29.00p 29.00p 0
03/08/2016 29.00p 32.00p 29.00p 29.00p 278
02/08/2016 29.00p 29.00p 28.30p 29.00p 651
01/08/2016 29.00p 29.00p 28.30p 29.00p 5000
29/07/2016 29.00p 29.00p 28.20p 29.00p 750
28/07/2016 27.50p 30.00p 27.50p 29.00p 5493
27/07/2016 27.50p 30.00p 27.50p 27.50p 5417
26/07/2016 27.50p 30.00p 26.60p 27.50p 21250
25/07/2016 27.50p 27.50p 27.50p 27.50p 0
22/07/2016 27.50p 29.60p 27.50p 27.50p 296
21/07/2016 27.50p 27.50p 26.00p 27.50p 129
20/07/2016 27.50p 27.50p 27.50p 27.50p 0
19/07/2016 27.50p 27.50p 27.50p 27.50p 0
18/07/2016 27.50p 27.50p 27.50p 27.50p 0
15/07/2016 27.50p 29.60p 27.50p 27.50p 1500
14/07/2016 27.50p 29.60p 27.50p 27.50p 6798
13/07/2016 27.50p 27.50p 25.60p 27.50p 756
12/07/2016 27.50p 27.50p 25.60p 27.50p 850
11/07/2016 27.50p 27.50p 27.50p 27.50p 0
08/07/2016 27.50p 27.50p 27.50p 27.50p 0
07/07/2016 27.50p 28.50p 25.60p 27.50p 2852
06/07/2016 27.50p 29.90p 27.50p 27.50p 16689
05/07/2016 27.50p 27.50p 27.50p 27.50p 0
04/07/2016 27.50p 27.50p 25.00p 27.50p 241
01/07/2016 27.50p 27.50p 27.50p 27.50p 0
30/06/2016 27.50p 27.50p 27.50p 27.50p 0
29/06/2016 27.50p 29.00p 27.50p 27.50p 15000
28/06/2016 27.50p 27.50p 27.50p 27.50p 0
27/06/2016 27.50p 27.50p 27.50p 27.50p 0
24/06/2016 27.50p 28.00p 27.50p 27.50p 0
23/06/2016 27.50p 28.70p 27.50p 27.50p 67
22/06/2016 27.50p 27.50p 27.50p 27.50p 0
21/06/2016 27.50p 27.50p 27.50p 27.50p 0
20/06/2016 27.50p 29.00p 27.50p 27.50p 3448
17/06/2016 27.50p 27.50p 25.25p 27.50p 625
16/06/2016 27.50p 27.50p 25.25p 27.50p 5108
15/06/2016 27.50p 27.50p 27.50p 27.50p 0
14/06/2016 27.50p 29.00p 27.40p 27.50p 17228
13/06/2016 27.50p 27.50p 25.00p 27.50p 3500
10/06/2016 27.50p 28.70p 26.50p 27.50p 8000
09/06/2016 29.50p 29.50p 26.60p 27.50p 8029
08/06/2016 32.50p 32.50p 29.06p 29.50p 6312
07/06/2016 32.50p 32.50p 32.40p 32.50p 2279
06/06/2016 32.50p 32.50p 32.40p 32.50p 270
03/06/2016 32.50p 32.50p 30.00p 32.50p 1138
02/06/2016 33.00p 33.00p 30.20p 32.50p 6110
01/06/2016 33.00p 33.00p 33.00p 33.00p 0
31/05/2016 33.00p 33.00p 33.00p 33.00p 0
27/05/2016 33.00p 33.00p 33.00p 33.00p 0
26/05/2016 34.50p 34.50p 33.00p 33.00p 10140
25/05/2016 34.50p 34.50p 34.50p 34.50p 0
24/05/2016 34.50p 34.50p 34.50p 34.50p 0
23/05/2016 34.50p 34.50p 34.50p 34.50p 0
20/05/2016 34.50p 34.50p 34.50p 34.50p 0
19/05/2016 34.50p 34.50p 33.80p 34.50p 1839
18/05/2016 30.00p 35.50p 30.00p 34.50p 39457
17/05/2016 30.00p 30.00p 30.00p 30.00p 0
16/05/2016 29.00p 30.00p 28.64p 30.00p 455
13/05/2016 29.00p 31.20p 28.00p 29.00p 2250
12/05/2016 29.00p 31.28p 29.00p 29.00p 2500
11/05/2016 29.00p 29.00p 29.00p 29.00p 0
10/05/2016 29.00p 29.00p 29.00p 29.00p 0
09/05/2016 29.00p 31.00p 27.40p 29.00p 12833
06/05/2016 29.00p 29.00p 27.40p 29.00p 102
05/05/2016 29.00p 29.00p 28.00p 29.00p 0
04/05/2016 29.00p 31.00p 29.00p 29.00p 831
03/05/2016 29.00p 31.00p 29.00p 29.00p 10000
29/04/2016 29.00p 29.00p 29.00p 29.00p 0
28/04/2016 29.00p 31.00p 29.00p 29.00p 100
27/04/2016 29.00p 29.00p 29.00p 29.00p 0
26/04/2016 29.00p 29.00p 29.00p 29.00p 0
25/04/2016 29.00p 29.00p 27.40p 29.00p 74
22/04/2016 29.00p 30.00p 29.00p 29.00p 8602
21/04/2016 29.00p 29.00p 26.00p 29.00p 1500
20/04/2016 28.00p 30.00p 26.20p 29.00p 11178
19/04/2016 28.00p 29.60p 28.00p 28.00p 5350
18/04/2016 27.50p 29.60p 26.60p 28.00p 31671
15/04/2016 27.50p 27.50p 27.50p 27.50p 0

*Close Price adjusted for both dividends and splits