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
14/04/2016 27.50p 29.00p 26.00p 27.50p 32750
13/04/2016 25.00p 29.00p 25.00p 27.50p 51322
12/04/2016 25.50p 25.50p 25.20p 25.50p 250
11/04/2016 25.50p 25.50p 25.50p 25.50p 0
08/04/2016 25.50p 25.50p 25.50p 25.50p 0
07/04/2016 25.50p 27.00p 20.00p 25.50p 40719
06/04/2016 25.50p 25.50p 25.50p 25.50p 0
05/04/2016 27.00p 27.00p 24.54p 25.50p 24524
04/04/2016 26.50p 28.40p 25.20p 27.00p 4535
01/04/2016 26.50p 26.50p 25.00p 26.50p 250
31/03/2016 26.50p 26.50p 26.50p 26.50p 0
30/03/2016 26.50p 26.50p 26.50p 26.50p 0
29/03/2016 26.50p 28.40p 26.00p 26.50p 41451
24/03/2016 25.50p 28.30p 24.40p 26.50p 3578
23/03/2016 24.00p 27.60p 24.00p 25.50p 17500
22/03/2016 26.00p 26.60p 26.00p 26.00p 36442
21/03/2016 26.00p 26.60p 25.00p 26.00p 7500
18/03/2016 26.50p 27.50p 26.00p 26.00p 0
17/03/2016 27.50p 27.50p 25.00p 27.50p 3447
16/03/2016 27.50p 27.50p 27.50p 27.50p 0
15/03/2016 27.50p 28.60p 25.50p 27.50p 1893
14/03/2016 27.50p 32.00p 25.50p 27.50p 23728
11/03/2016 22.50p 28.00p 22.00p 27.50p 282070
10/03/2016 22.50p 22.50p 22.50p 22.50p 0
09/03/2016 22.50p 23.50p 20.00p 22.50p 71000
08/03/2016 27.50p 27.50p 21.10p 22.50p 27326
07/03/2016 27.50p 27.50p 25.00p 27.50p 13003
04/03/2016 32.50p 32.50p 27.50p 27.50p 6500
03/03/2016 32.50p 32.50p 32.50p 32.50p 0
02/03/2016 32.50p 32.50p 32.50p 32.50p 0
01/03/2016 35.00p 35.00p 31.00p 32.50p 12187
29/02/2016 35.00p 35.00p 35.00p 35.00p 0
26/02/2016 32.50p 35.00p 32.50p 35.00p 3750
25/02/2016 32.50p 32.50p 32.50p 32.50p 0
24/02/2016 32.50p 34.00p 31.00p 32.50p 32500
23/02/2016 31.50p 34.00p 30.00p 32.50p 11906
22/02/2016 31.50p 31.80p 30.00p 31.50p 5126
19/02/2016 31.50p 31.50p 31.50p 31.50p 0
18/02/2016 31.50p 31.50p 31.50p 31.50p 0
17/02/2016 31.50p 31.50p 31.50p 31.50p 0
16/02/2016 29.00p 32.00p 29.00p 31.50p 2652
15/02/2016 25.00p 32.00p 25.00p 29.00p 20086
12/02/2016 25.00p 25.00p 24.60p 25.00p 3086
11/02/2016 25.00p 25.00p 24.50p 25.00p 5250
10/02/2016 25.00p 29.00p 25.00p 25.00p 345
09/02/2016 25.00p 25.00p 25.00p 25.00p 0
08/02/2016 25.00p 25.00p 25.00p 25.00p 0
05/02/2016 25.00p 25.00p 25.00p 25.00p 0
04/02/2016 25.00p 25.00p 25.00p 25.00p 0
03/02/2016 25.00p 25.00p 25.00p 25.00p 0
02/02/2016 25.00p 25.00p 24.60p 25.00p 308
01/02/2016 25.00p 29.00p 24.60p 25.00p 700
29/01/2016 25.00p 29.00p 25.00p 25.00p 1000
28/01/2016 25.00p 25.00p 24.50p 25.00p 9
27/01/2016 35.00p 35.00p 24.50p 25.00p 21701
26/01/2016 35.00p 35.00p 35.00p 35.00p 0
25/01/2016 35.00p 35.00p 30.00p 35.00p 898
22/01/2016 35.00p 35.00p 35.00p 35.00p 0
21/01/2016 35.00p 35.00p 30.20p 35.00p 945
20/01/2016 35.00p 35.00p 30.00p 35.00p 1954
19/01/2016 35.00p 35.00p 30.00p 35.00p 6068
18/01/2016 35.00p 35.00p 33.10p 35.00p 1536
15/01/2016 35.00p 38.40p 33.10p 35.00p 1356
14/01/2016 35.00p 35.00p 35.00p 35.00p 0
13/01/2016 35.00p 35.00p 35.00p 35.00p 0
12/01/2016 35.00p 38.40p 35.00p 35.00p 150
11/01/2016 35.00p 35.00p 33.10p 35.00p 131
08/01/2016 35.00p 38.40p 35.00p 35.00p 643
07/01/2016 35.00p 35.00p 35.00p 35.00p 0
06/01/2016 35.00p 35.00p 35.00p 35.00p 0
05/01/2016 35.00p 35.00p 33.10p 35.00p 500
04/01/2016 35.00p 35.00p 35.00p 35.00p 0
31/12/2015 35.00p 35.00p 35.00p 35.00p 0
30/12/2015 35.00p 35.00p 35.00p 35.00p 0
29/12/2015 35.00p 38.40p 33.00p 35.00p 4409
24/12/2015 35.00p 38.40p 32.50p 35.00p 2292
23/12/2015 35.00p 40.00p 32.50p 35.00p 4217
22/12/2015 35.00p 35.00p 35.00p 35.00p 0
21/12/2015 35.00p 39.00p 35.00p 35.00p 2500
18/12/2015 35.00p 39.00p 30.50p 35.00p 38238
17/12/2015 35.00p 38.00p 35.00p 35.00p 1316
16/12/2015 35.00p 35.00p 35.00p 35.00p 0
15/12/2015 32.50p 35.00p 32.50p 35.00p 5000
14/12/2015 32.50p 32.50p 32.50p 32.50p 0
11/12/2015 32.50p 34.00p 32.50p 32.50p 12500
10/12/2015 32.50p 32.50p 32.50p 32.50p 0
09/12/2015 32.50p 32.50p 32.50p 32.50p 0
08/12/2015 32.50p 34.00p 32.50p 32.50p 2930
07/12/2015 32.50p 34.00p 32.50p 32.50p 272
04/12/2015 30.00p 34.00p 30.00p 32.50p 1880
03/12/2015 30.00p 30.00p 27.50p 30.00p 0
02/12/2015 25.00p 27.50p 25.00p 27.50p 12500
01/12/2015 25.00p 25.00p 25.00p 25.00p 0
30/11/2015 25.00p 29.40p 25.00p 25.00p 500
27/11/2015 25.00p 29.50p 23.00p 25.00p 1021
26/11/2015 25.00p 28.80p 25.00p 25.00p 4193
25/11/2015 25.00p 28.00p 25.00p 25.00p 1000
24/11/2015 25.00p 28.00p 25.00p 25.00p 1050
23/11/2015 27.50p 28.20p 27.50p 27.50p 2074
20/11/2015 27.50p 27.50p 27.50p 27.50p 0
19/11/2015 32.50p 32.50p 25.00p 27.50p 9700
18/11/2015 32.50p 32.50p 30.00p 32.50p 3039
17/11/2015 37.50p 37.50p 30.00p 32.50p 16658
16/11/2015 37.50p 37.50p 37.00p 37.50p 5372
13/11/2015 37.50p 37.50p 37.50p 37.50p 0
12/11/2015 37.50p 37.50p 35.10p 37.50p 10000
11/11/2015 37.50p 38.00p 36.10p 37.50p 3004
10/11/2015 40.00p 40.00p 37.50p 37.50p 0
09/11/2015 40.00p 40.00p 35.80p 40.00p 7250
06/11/2015 40.00p 41.40p 40.00p 40.00p 864
05/11/2015 40.00p 41.50p 40.00p 40.00p 316
04/11/2015 37.50p 40.00p 37.50p 40.00p 1855
03/11/2015 37.50p 38.80p 35.40p 37.50p 8258
02/11/2015 37.50p 37.50p 35.40p 37.50p 172
30/10/2015 40.00p 42.00p 35.50p 37.50p 10012
29/10/2015 37.50p 40.00p 37.50p 40.00p 0
28/10/2015 37.50p 37.50p 37.50p 37.50p 0
27/10/2015 40.00p 40.00p 37.30p 37.50p 5439
26/10/2015 40.00p 40.00p 40.00p 40.00p 5000
23/10/2015 40.00p 43.00p 37.00p 40.00p 1988
22/10/2015 42.50p 45.00p 36.00p 40.00p 62060
21/10/2015 52.50p 54.00p 35.00p 52.50p 106671
20/10/2015 57.50p 57.50p 46.00p 52.50p 11916
19/10/2015 57.50p 57.50p 52.00p 57.50p 2200
16/10/2015 60.00p 60.00p 55.00p 57.50p 5000
15/10/2015 55.00p 60.00p 55.00p 60.00p 8353
14/10/2015 55.00p 55.00p 52.00p 55.00p 875
13/10/2015 55.00p 55.00p 55.00p 55.00p 0
12/10/2015 55.00p 55.00p 52.00p 55.00p 3750
09/10/2015 52.50p 56.00p 51.00p 55.00p 20218
08/10/2015 52.50p 55.00p 52.50p 52.50p 6949
07/10/2015 52.50p 52.80p 52.50p 52.50p 746
06/10/2015 52.50p 53.60p 50.00p 52.50p 5530
05/10/2015 52.50p 52.50p 52.50p 52.50p 0
02/10/2015 47.50p 54.45p 47.50p 52.50p 14047
01/10/2015 57.50p 57.50p 42.00p 47.50p 23073
30/09/2015 57.50p 57.50p 57.50p 57.50p 0
29/09/2015 57.50p 57.50p 55.40p 57.50p 346
28/09/2015 57.50p 57.50p 57.50p 57.50p 0
25/09/2015 57.50p 57.50p 57.50p 57.50p 0
24/09/2015 62.50p 62.50p 57.50p 57.50p 1500
23/09/2015 62.50p 62.50p 62.50p 62.50p 0
22/09/2015 67.50p 67.50p 62.50p 62.50p 1900
21/09/2015 67.50p 67.50p 67.50p 67.50p 0
18/09/2015 67.50p 67.50p 67.50p 67.50p 0
17/09/2015 67.50p 67.50p 67.50p 67.50p 0
16/09/2015 67.50p 67.50p 67.50p 67.50p 0
15/09/2015 67.50p 67.50p 67.50p 67.50p 0
14/09/2015 67.50p 67.50p 67.50p 67.50p 0
11/09/2015 67.50p 67.50p 67.50p 67.50p 0
10/09/2015 67.50p 67.50p 66.50p 67.50p 2250
09/09/2015 67.50p 67.50p 65.00p 67.50p 2500
08/09/2015 67.50p 67.50p 65.00p 67.50p 4171
07/09/2015 67.50p 67.50p 65.50p 67.50p 3768
04/09/2015 70.00p 70.00p 67.00p 67.50p 2078
03/09/2015 72.50p 72.50p 70.00p 70.00p 2019
02/09/2015 72.50p 74.40p 72.50p 72.50p 2003
01/09/2015 72.50p 74.50p 72.50p 72.50p 3007
28/08/2015 72.50p 72.50p 71.30p 72.50p 1125
27/08/2015 72.50p 72.50p 72.50p 72.50p 0
26/08/2015 72.50p 72.50p 72.50p 72.50p 0
25/08/2015 72.50p 72.50p 72.50p 72.50p 0
24/08/2015 72.50p 73.00p 72.50p 72.50p 5000
21/08/2015 72.50p 72.50p 71.30p 72.50p 500
20/08/2015 72.50p 72.50p 70.00p 72.50p 432
19/08/2015 72.50p 74.00p 71.30p 72.50p 8678
18/08/2015 72.50p 72.90p 70.30p 72.50p 869
17/08/2015 72.50p 72.50p 70.40p 72.50p 13646
14/08/2015 72.50p 72.50p 72.50p 72.50p 0
13/08/2015 72.50p 73.00p 70.30p 72.50p 3597
12/08/2015 72.50p 75.00p 71.50p 72.50p 10440
11/08/2015 70.00p 77.50p 69.00p 72.50p 15021
10/08/2015 70.00p 74.50p 67.00p 70.00p 10319
07/08/2015 70.00p 72.50p 70.00p 70.00p 5000
06/08/2015 70.00p 72.50p 66.20p 70.00p 6888
05/08/2015 70.00p 70.00p 70.00p 70.00p 5000
04/08/2015 70.00p 70.00p 69.00p 70.00p 5000
03/08/2015 67.50p 70.00p 65.00p 70.00p 17367
31/07/2015 57.50p 71.00p 57.50p 67.50p 27303
30/07/2015 57.50p 57.50p 55.00p 57.50p 901
29/07/2015 60.00p 64.00p 50.00p 57.50p 15750
28/07/2015 57.50p 74.00p 57.00p 57.50p 117250
27/07/2015 57.50p 57.50p 57.50p 57.50p 0
24/07/2015 57.50p 57.50p 57.50p 57.50p 0
23/07/2015 57.50p 57.50p 50.00p 57.50p 3000
22/07/2015 57.50p 57.50p 55.00p 57.50p 760
21/07/2015 57.50p 57.50p 55.00p 57.50p 1000
20/07/2015 60.00p 60.00p 57.50p 57.50p 0
17/07/2015 57.50p 57.50p 57.50p 57.50p 0
16/07/2015 57.50p 57.50p 57.50p 57.50p 0
15/07/2015 57.50p 57.50p 57.50p 57.50p 0
14/07/2015 57.50p 57.50p 52.62p 57.50p 1000
13/07/2015 57.50p 57.50p 57.50p 57.50p 0
10/07/2015 57.50p 57.50p 57.50p 57.50p 0
09/07/2015 57.50p 57.50p 55.03p 57.50p 216
08/07/2015 57.50p 57.50p 57.50p 57.50p 0
07/07/2015 57.50p 57.50p 56.40p 57.50p 177
06/07/2015 57.50p 57.50p 55.00p 57.50p 1203
03/07/2015 57.50p 57.50p 57.50p 57.50p 0
02/07/2015 57.50p 57.50p 55.00p 57.50p 1500

*Close Price adjusted for both dividends and splits