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
01/07/2015 57.50p 57.50p 57.50p 57.50p 0
30/06/2015 57.50p 57.50p 57.50p 57.50p 0
29/06/2015 57.50p 57.50p 55.00p 57.50p 3500
26/06/2015 57.50p 57.50p 55.00p 57.50p 2444
25/06/2015 57.50p 57.50p 57.50p 57.50p 0
24/06/2015 57.50p 57.50p 57.50p 57.50p 0
23/06/2015 57.50p 57.50p 55.00p 57.50p 1951
22/06/2015 57.50p 58.00p 57.50p 57.50p 341
19/06/2015 57.50p 57.50p 55.00p 57.50p 429
18/06/2015 57.50p 58.60p 57.50p 57.50p 2000
17/06/2015 57.50p 57.50p 55.00p 57.50p 350
16/06/2015 57.50p 59.00p 55.40p 57.50p 6750
15/06/2015 57.50p 57.50p 57.50p 57.50p 0
12/06/2015 57.50p 57.50p 57.50p 57.50p 0
11/06/2015 57.50p 59.00p 56.00p 57.50p 9195
10/06/2015 72.50p 72.50p 55.00p 57.50p 30154
09/06/2015 72.50p 72.50p 65.00p 72.50p 4500
08/06/2015 72.50p 72.50p 70.00p 72.50p 975
05/06/2015 72.50p 72.50p 72.50p 72.50p 0
04/06/2015 72.50p 72.50p 72.00p 72.50p 1250
03/06/2015 72.50p 72.50p 72.50p 72.50p 0
02/06/2015 72.50p 72.50p 72.50p 72.50p 0
01/06/2015 72.50p 72.50p 72.50p 72.50p 0
29/05/2015 72.50p 72.50p 70.00p 72.50p 1500
28/05/2015 72.50p 72.50p 70.00p 72.50p 281
27/05/2015 72.50p 73.00p 72.50p 72.50p 1000
26/05/2015 72.50p 72.50p 72.50p 72.50p 0
22/05/2015 72.50p 72.50p 72.50p 72.50p 0
21/05/2015 72.50p 72.50p 72.50p 72.50p 0
20/05/2015 72.50p 72.50p 72.50p 72.50p 0
19/05/2015 67.50p 74.00p 67.50p 72.50p 5000
18/05/2015 72.50p 72.50p 67.50p 67.50p 0
15/05/2015 72.50p 72.50p 71.00p 72.50p 2796
14/05/2015 72.50p 72.50p 72.50p 72.50p 0
13/05/2015 72.50p 72.50p 72.50p 72.50p 0
12/05/2015 72.50p 72.50p 70.00p 72.50p 343
11/05/2015 72.50p 72.50p 72.50p 72.50p 0
08/05/2015 72.50p 72.50p 71.00p 72.50p 141
07/05/2015 72.50p 72.50p 70.00p 72.50p 40
06/05/2015 72.50p 72.50p 70.00p 72.50p 297
05/05/2015 72.50p 72.50p 72.50p 72.50p 0
01/05/2015 72.50p 72.50p 72.50p 72.50p 0
30/04/2015 72.50p 72.50p 72.50p 72.50p 0
29/04/2015 72.50p 72.50p 72.50p 72.50p 0
28/04/2015 72.50p 72.50p 70.00p 72.50p 1500
27/04/2015 72.50p 72.50p 72.50p 72.50p 0
24/04/2015 72.50p 72.50p 72.00p 72.50p 56
23/04/2015 72.50p 72.50p 67.50p 72.50p 5014
22/04/2015 72.50p 72.50p 72.50p 72.50p 0
21/04/2015 70.00p 72.50p 70.00p 72.50p 484
20/04/2015 70.00p 70.00p 70.00p 70.00p 0
17/04/2015 70.00p 75.00p 70.00p 70.00p 672
16/04/2015 70.00p 70.00p 70.00p 70.00p 0
15/04/2015 70.00p 70.00p 70.00p 70.00p 0
14/04/2015 70.00p 70.00p 70.00p 70.00p 0
13/04/2015 70.00p 70.00p 70.00p 70.00p 0
10/04/2015 67.50p 75.00p 67.50p 70.00p 1700279
09/04/2015 67.50p 67.50p 67.00p 67.50p 149
08/04/2015 67.50p 67.50p 62.50p 67.50p 9742
07/04/2015 67.50p 68.80p 65.00p 67.50p 4726
02/04/2015 67.50p 67.50p 65.00p 67.50p 5000
01/04/2015 67.50p 67.50p 67.50p 67.50p 0
31/03/2015 67.50p 67.50p 67.50p 67.50p 0
30/03/2015 70.00p 70.00p 65.00p 67.50p 7367
27/03/2015 72.50p 72.50p 65.00p 70.00p 2663
26/03/2015 72.50p 72.50p 70.20p 72.50p 439
25/03/2015 72.50p 72.50p 70.00p 70.00p 6727
24/03/2015 72.50p 72.50p 72.50p 72.50p 0
23/03/2015 72.50p 72.50p 70.00p 72.50p 14525
20/03/2015 72.50p 72.50p 72.50p 72.50p 0
19/03/2015 72.50p 72.50p 72.50p 72.50p 0
18/03/2015 72.50p 72.50p 67.38p 72.50p 1853
17/03/2015 72.50p 72.50p 71.00p 72.50p 1667
16/03/2015 72.50p 72.50p 71.00p 72.50p 1250
13/03/2015 72.50p 72.50p 67.50p 72.50p 4375
12/03/2015 72.50p 75.00p 70.75p 72.50p 10079
11/03/2015 72.50p 72.50p 72.50p 72.50p 0
10/03/2015 72.50p 74.00p 70.25p 72.50p 25602
09/03/2015 72.50p 72.50p 70.00p 72.50p 1981
06/03/2015 72.50p 72.50p 72.50p 72.50p 0
05/03/2015 72.50p 72.50p 70.00p 72.50p 7789
04/03/2015 72.50p 72.50p 72.50p 72.50p 0
03/03/2015 72.50p 72.50p 72.50p 72.50p 0
02/03/2015 72.50p 72.60p 70.00p 72.50p 1324
27/02/2015 72.50p 72.50p 72.50p 72.50p 0
26/02/2015 72.50p 72.80p 72.50p 72.50p 500
25/02/2015 72.50p 72.80p 70.00p 72.50p 1907
24/02/2015 72.50p 75.00p 72.00p 75.00p 550
23/02/2015 72.50p 72.50p 70.00p 72.50p 5000
20/02/2015 82.50p 82.50p 67.51p 72.50p 15734
19/02/2015 82.50p 82.50p 82.50p 82.50p 0
18/02/2015 82.50p 82.50p 80.00p 82.50p 48
17/02/2015 82.50p 82.50p 80.00p 82.50p 4338
16/02/2015 82.50p 85.00p 70.00p 82.50p 3862
13/02/2015 82.50p 82.50p 82.50p 82.50p 0
12/02/2015 82.50p 82.50p 82.00p 82.50p 0
11/02/2015 82.50p 82.50p 82.50p 82.50p 0
10/02/2015 85.00p 87.50p 82.50p 82.50p 0
09/02/2015 87.50p 87.50p 80.00p 87.50p 2615
06/02/2015 87.50p 87.50p 85.10p 87.50p 131
05/02/2015 97.50p 97.50p 85.00p 87.50p 10083
04/02/2015 97.50p 97.50p 95.20p 97.50p 1254
03/02/2015 97.50p 97.80p 85.00p 97.50p 8500
02/02/2015 97.50p 97.50p 95.26p 97.50p 36
30/01/2015 97.50p 99.38p 90.26p 97.50p 1549
29/01/2015 97.50p 97.95p 97.50p 97.50p 500
28/01/2015 97.50p 97.50p 97.50p 97.50p 0
27/01/2015 105.00p 105.00p 95.00p 97.50p 107932
26/01/2015 95.00p 109.60p 95.00p 105.00p 35050
23/01/2015 92.50p 96.40p 85.80p 95.00p 3603
22/01/2015 92.50p 97.00p 92.50p 92.50p 18750
21/01/2015 92.50p 92.50p 92.50p 92.50p 0
20/01/2015 80.00p 93.49p 80.00p 92.50p 15750
19/01/2015 80.00p 80.00p 80.00p 80.00p 0
16/01/2015 80.00p 81.00p 80.00p 80.00p 0
15/01/2015 80.00p 80.00p 80.00p 80.00p 0
14/01/2015 80.00p 80.00p 76.00p 80.00p 190
13/01/2015 80.00p 80.00p 76.00p 80.00p 143
12/01/2015 80.00p 80.00p 80.00p 80.00p 0
09/01/2015 80.00p 80.00p 80.00p 80.00p 0
08/01/2015 80.00p 82.00p 80.00p 80.00p 4
07/01/2015 80.00p 80.00p 76.00p 80.00p 416
06/01/2015 82.50p 82.80p 80.00p 80.00p 1033
05/01/2015 82.50p 82.50p 80.00p 82.50p 95
02/01/2015 82.50p 82.50p 82.50p 82.50p 0
31/12/2014 87.50p 87.50p 82.50p 82.50p 0
30/12/2014 87.50p 87.50p 85.00p 87.50p 500
29/12/2014 87.50p 87.50p 87.50p 87.50p 0
24/12/2014 87.50p 87.50p 87.50p 87.50p 0
23/12/2014 87.50p 87.50p 85.50p 87.50p 4000
22/12/2014 87.50p 87.50p 85.50p 87.50p 103
19/12/2014 87.50p 87.50p 86.00p 87.50p 1148
18/12/2014 87.50p 87.50p 72.00p 87.50p 5250
17/12/2014 87.50p 87.50p 87.50p 87.50p 0
16/12/2014 87.50p 87.50p 87.50p 87.50p 0
15/12/2014 87.50p 87.50p 87.50p 87.50p 0
12/12/2014 87.50p 87.50p 85.60p 87.50p 200
11/12/2014 87.50p 87.50p 87.00p 87.50p 25710
10/12/2014 97.50p 97.50p 85.00p 87.50p 9500
09/12/2014 97.50p 97.50p 96.40p 97.50p 919
08/12/2014 102.50p 102.50p 90.80p 97.50p 740
05/12/2014 102.50p 102.50p 102.50p 102.50p 0
04/12/2014 102.50p 102.50p 102.50p 102.50p 0
03/12/2014 102.50p 102.50p 100.20p 102.50p 153
02/12/2014 102.50p 102.50p 102.50p 102.50p 0
01/12/2014 102.50p 102.50p 100.00p 102.50p 2188
28/11/2014 102.50p 102.50p 102.50p 102.50p 0
27/11/2014 102.50p 102.50p 100.00p 102.50p 500
26/11/2014 102.50p 102.50p 102.50p 102.50p 0
25/11/2014 102.50p 102.50p 100.20p 102.50p 32
24/11/2014 102.50p 102.50p 100.20p 102.50p 500
21/11/2014 102.50p 102.50p 102.50p 102.50p 0
20/11/2014 102.50p 102.50p 101.00p 102.50p 346
19/11/2014 102.50p 102.50p 102.50p 102.50p 0
18/11/2014 102.50p 102.50p 102.50p 102.50p 0
17/11/2014 102.50p 102.50p 102.50p 102.50p 0
14/11/2014 102.50p 102.50p 102.50p 102.50p 0
13/11/2014 102.50p 102.50p 100.28p 102.50p 431
12/11/2014 102.50p 102.50p 100.00p 102.50p 1250
11/11/2014 102.50p 103.76p 102.50p 102.50p 500
10/11/2014 102.50p 102.50p 102.50p 102.50p 0
07/11/2014 102.50p 102.50p 102.50p 102.50p 0
06/11/2014 102.50p 102.50p 102.50p 102.50p 0
05/11/2014 102.50p 102.50p 102.50p 102.50p 0
04/11/2014 102.50p 102.50p 102.50p 102.50p 0
03/11/2014 102.50p 102.50p 102.50p 102.50p 0
31/10/2014 102.50p 102.50p 100.00p 102.50p 6750
30/10/2014 102.50p 103.76p 102.50p 102.50p 388
29/10/2014 102.50p 103.84p 102.50p 102.50p 56
28/10/2014 102.50p 102.50p 102.50p 102.50p 0
27/10/2014 107.50p 107.50p 100.00p 102.50p 8338
24/10/2014 97.50p 110.00p 97.00p 107.50p 14796
23/10/2014 97.50p 97.75p 97.50p 97.50p 100
22/10/2014 97.50p 97.50p 97.50p 97.50p 0
21/10/2014 97.50p 98.00p 97.50p 97.50p 54
20/10/2014 95.00p 98.50p 90.50p 97.50p 7445
17/10/2014 107.50p 107.50p 95.00p 95.00p 2122
16/10/2014 107.50p 107.50p 105.20p 107.50p 138
15/10/2014 107.50p 107.50p 107.50p 107.50p 0
14/10/2014 112.50p 112.50p 100.00p 107.50p 1191
13/10/2014 112.50p 112.50p 112.50p 112.50p 0
10/10/2014 112.50p 112.50p 112.50p 112.50p 0
09/10/2014 112.50p 112.50p 105.75p 112.50p 375
08/10/2014 105.00p 105.00p 100.00p 105.00p 1250
07/10/2014 105.00p 105.00p 100.00p 105.00p 16250
06/10/2014 112.50p 112.50p 100.00p 102.50p 14147
03/10/2014 112.50p 112.50p 110.00p 112.50p 3744
02/10/2014 112.50p 112.50p 110.00p 112.50p 500
01/10/2014 117.50p 117.50p 100.00p 112.50p 5912
30/09/2014 117.50p 117.50p 115.00p 117.50p 0
29/09/2014 117.50p 117.50p 115.20p 117.50p 594
26/09/2014 117.50p 117.50p 115.20p 117.50p 1000
25/09/2014 117.50p 118.20p 115.40p 117.50p 6888
24/09/2014 117.50p 117.76p 117.50p 117.50p 500
23/09/2014 127.50p 127.50p 110.00p 117.50p 5624
22/09/2014 127.50p 127.50p 125.10p 127.50p 235
19/09/2014 127.50p 127.50p 125.00p 127.50p 500
18/09/2014 127.50p 127.50p 127.50p 127.50p 0
17/09/2014 132.50p 132.50p 125.00p 127.50p 1850
16/09/2014 132.50p 132.50p 125.00p 132.50p 1250

*Close Price adjusted for both dividends and splits