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
15/09/2014 132.50p 132.50p 122.50p 132.50p 4741
12/09/2014 132.50p 132.50p 130.00p 132.50p 1000
11/09/2014 132.50p 132.50p 132.50p 132.50p 0
10/09/2014 132.50p 134.00p 130.00p 132.50p 1607
09/09/2014 132.50p 132.50p 132.50p 132.50p 0
08/09/2014 132.50p 132.50p 132.50p 132.50p 0
05/09/2014 132.50p 134.60p 130.00p 132.50p 1315
04/09/2014 142.50p 142.50p 130.00p 132.50p 4000
03/09/2014 142.50p 142.50p 140.00p 142.50p 750
02/09/2014 142.50p 142.50p 142.50p 142.50p 0
01/09/2014 142.50p 142.50p 142.50p 142.50p 0
29/08/2014 142.50p 142.50p 140.20p 142.50p 35
28/08/2014 142.50p 142.50p 141.70p 142.50p 225
27/08/2014 142.50p 142.50p 140.20p 142.50p 213
26/08/2014 142.50p 142.50p 142.50p 142.50p 0
22/08/2014 142.50p 142.50p 142.50p 142.50p 0
21/08/2014 142.50p 142.50p 142.50p 142.50p 0
20/08/2014 142.50p 142.50p 140.20p 142.50p 420
19/08/2014 142.50p 142.50p 142.50p 142.50p 0
18/08/2014 142.50p 142.50p 142.50p 142.50p 0
15/08/2014 147.50p 147.50p 140.20p 142.50p 855
14/08/2014 147.50p 147.50p 140.00p 147.50p 5351
13/08/2014 147.50p 147.50p 140.00p 147.50p 4200
12/08/2014 147.50p 147.50p 145.20p 147.50p 152
11/08/2014 147.50p 147.50p 145.20p 147.50p 126
08/08/2014 147.50p 147.50p 145.00p 147.50p 6085
07/08/2014 147.50p 147.50p 146.00p 147.50p 5006
06/08/2014 147.50p 147.50p 140.00p 147.50p 1114
05/08/2014 152.50p 155.00p 147.50p 147.50p 500
04/08/2014 155.00p 155.00p 150.00p 155.00p 957
01/08/2014 155.00p 155.00p 150.00p 155.00p 404
31/07/2014 155.00p 155.00p 150.00p 155.00p 975
30/07/2014 155.00p 157.30p 155.00p 155.00p 0
29/07/2014 155.00p 157.30p 155.00p 155.00p 5
28/07/2014 155.00p 162.50p 155.00p 155.00p 0
25/07/2014 155.00p 162.50p 155.00p 155.00p 0
24/07/2014 162.50p 162.50p 155.00p 155.00p 7500
23/07/2014 162.50p 164.00p 162.50p 162.50p 0
22/07/2014 162.50p 164.00p 162.50p 162.50p 432
21/07/2014 162.50p 162.50p 155.80p 162.50p 0
18/07/2014 162.50p 162.50p 155.80p 162.50p 75
17/07/2014 162.50p 162.50p 155.00p 162.50p 0
16/07/2014 162.50p 162.50p 155.00p 162.50p 5000
15/07/2014 162.50p 162.50p 155.00p 162.50p 0
14/07/2014 162.50p 162.50p 155.00p 162.50p 0
11/07/2014 155.00p 162.50p 155.00p 162.50p 375
10/07/2014 155.00p 155.20p 150.00p 155.00p 10425
09/07/2014 155.00p 155.00p 151.00p 155.00p 324
08/07/2014 155.00p 159.00p 151.00p 155.00p 0
07/07/2014 155.00p 159.00p 151.00p 155.00p 0
04/07/2014 155.00p 159.00p 151.00p 155.00p 1068
03/07/2014 155.00p 167.50p 155.00p 155.00p 0
02/07/2014 167.50p 167.50p 155.00p 155.00p 5483
01/07/2014 170.00p 170.00p 165.50p 167.50p 3750
30/06/2014 175.00p 175.00p 161.89p 175.00p 2210
27/06/2014 175.00p 175.00p 165.00p 175.00p 1875
26/06/2014 177.50p 177.50p 170.00p 175.00p 216
25/06/2014 177.50p 177.50p 170.15p 177.50p 225
24/06/2014 177.50p 177.50p 170.23p 177.50p 475
23/06/2014 182.50p 182.50p 170.16p 177.50p 1638
20/06/2014 182.50p 182.50p 180.00p 182.50p 0
19/06/2014 182.50p 182.50p 180.00p 182.50p 565
18/06/2014 182.50p 182.50p 180.00p 182.50p 250
17/06/2014 182.50p 182.50p 180.00p 182.50p 0
16/06/2014 182.50p 182.50p 180.00p 182.50p 0
13/06/2014 182.50p 182.50p 180.00p 182.50p 4800
12/06/2014 182.50p 184.00p 180.00p 182.50p 0
11/06/2014 182.50p 184.00p 180.00p 182.50p 2524
10/06/2014 182.50p 182.50p 180.00p 182.50p 1800
09/06/2014 185.00p 187.60p 180.00p 182.50p 10682
06/06/2014 187.50p 187.50p 182.50p 185.00p 7333
05/06/2014 187.50p 187.50p 187.40p 187.50p 0
04/06/2014 187.50p 187.50p 187.40p 187.50p 0
03/06/2014 187.50p 187.50p 187.40p 187.50p 12500
02/06/2014 187.50p 187.50p 187.40p 187.50p 595
30/05/2014 187.50p 188.00p 187.50p 187.50p 245
29/05/2014 187.50p 187.50p 185.60p 187.50p 891
28/05/2014 187.50p 190.00p 185.00p 187.50p 29277
27/05/2014 187.50p 190.00p 185.00p 187.50p 0
23/05/2014 187.50p 190.00p 185.00p 187.50p 1525
22/05/2014 187.50p 187.50p 185.00p 187.50p 220
21/05/2014 187.50p 187.50p 185.00p 187.50p 506
20/05/2014 187.50p 187.50p 185.08p 187.50p 0
19/05/2014 187.50p 187.50p 185.08p 187.50p 366
16/05/2014 187.50p 187.50p 185.08p 187.50p 52
15/05/2014 187.50p 188.00p 187.50p 187.50p 228
14/05/2014 187.50p 197.50p 187.50p 187.50p 0
13/05/2014 197.50p 197.50p 187.50p 187.50p 1541
12/05/2014 202.50p 202.50p 196.50p 197.50p 5674
09/05/2014 202.50p 202.50p 187.50p 202.50p 30217
08/05/2014 202.50p 202.50p 196.50p 202.50p 5966
07/05/2014 205.00p 205.00p 195.00p 202.50p 589
06/05/2014 205.00p 205.00p 204.40p 205.00p 483
02/05/2014 205.00p 205.00p 195.00p 205.00p 3457
01/05/2014 205.00p 205.00p 201.00p 205.00p 329
30/04/2014 205.00p 205.00p 202.50p 205.00p 62
29/04/2014 205.00p 210.00p 200.00p 205.00p 0
28/04/2014 210.00p 210.00p 200.00p 205.00p 13991
25/04/2014 207.50p 211.00p 195.51p 210.00p 9225
24/04/2014 207.50p 212.00p 200.00p 207.50p 2157
23/04/2014 202.50p 207.50p 200.00p 207.50p 2851
22/04/2014 202.50p 205.95p 200.00p 202.50p 2137
17/04/2014 202.50p 207.00p 200.00p 202.50p 725
16/04/2014 207.50p 210.00p 196.26p 202.50p 8417
15/04/2014 215.00p 215.00p 195.00p 207.50p 15607
14/04/2014 212.50p 234.48p 206.00p 215.00p 20953
11/04/2014 180.00p 255.00p 179.00p 212.50p 73378
10/04/2014 180.00p 180.40p 175.00p 180.00p 5597
09/04/2014 180.00p 185.00p 179.60p 180.00p 1750
08/04/2014 177.50p 185.00p 177.50p 180.00p 2866
07/04/2014 170.00p 197.98p 170.00p 177.50p 6194
04/04/2014 170.00p 179.00p 167.60p 170.00p 562
03/04/2014 170.00p 178.00p 166.00p 170.00p 10647
02/04/2014 180.00p 182.00p 161.00p 170.00p 15165
01/04/2014 155.00p 180.00p 155.00p 175.00p 51507
31/03/2014 155.00p 155.00p 153.20p 155.00p 650
28/03/2014 157.50p 160.00p 153.00p 155.00p 1070
27/03/2014 157.50p 157.50p 152.50p 157.50p 500
26/03/2014 162.50p 162.50p 157.50p 157.50p 500
25/03/2014 165.00p 165.00p 159.00p 162.50p 6340
24/03/2014 155.00p 174.97p 155.00p 165.00p 11031
21/03/2014 155.00p 155.00p 150.00p 155.00p 2558
20/03/2014 165.00p 165.00p 155.00p 157.50p 3000
19/03/2014 167.50p 168.00p 161.50p 165.00p 4507
18/03/2014 180.00p 180.00p 165.00p 167.50p 21512
17/03/2014 180.00p 184.60p 175.00p 180.00p 4236
14/03/2014 180.00p 199.00p 174.30p 180.00p 36554
13/03/2014 127.50p 207.50p 127.50p 175.00p 77969
12/03/2014 127.50p 129.30p 127.50p 127.50p 0
11/03/2014 127.50p 129.30p 127.50p 127.50p 375
10/03/2014 127.50p 135.00p 127.50p 127.50p 7298
07/03/2014 127.50p 135.00p 127.50p 127.50p 12071
06/03/2014 125.00p 130.00p 125.00p 127.50p 3152
05/03/2014 125.00p 125.60p 125.00p 125.00p 831
04/03/2014 125.00p 130.00p 124.00p 125.00p 8782
03/03/2014 125.00p 130.00p 120.00p 130.00p 33925
28/02/2014 125.00p 127.00p 122.10p 125.00p 6836
27/02/2014 125.00p 129.22p 121.00p 127.00p 9566
26/02/2014 125.00p 127.40p 120.00p 125.00p 3200
25/02/2014 115.00p 150.00p 112.50p 120.00p 29263
24/02/2014 102.50p 115.00p 102.50p 112.50p 16050
21/02/2014 102.50p 110.00p 102.50p 102.50p 850
20/02/2014 102.50p 102.50p 101.00p 102.50p 200
19/02/2014 102.50p 102.50p 100.50p 102.50p 0
18/02/2014 102.50p 102.50p 100.50p 102.50p 555
17/02/2014 102.50p 110.00p 95.00p 102.50p 0
14/02/2014 97.50p 110.00p 95.00p 102.50p 7572
13/02/2014 97.50p 105.00p 97.50p 97.50p 0
12/02/2014 97.50p 105.00p 97.50p 97.50p 11325
11/02/2014 95.00p 97.50p 94.00p 97.50p 747
10/02/2014 95.00p 100.00p 95.00p 95.00p 0
07/02/2014 95.00p 100.00p 95.00p 95.00p 1901
06/02/2014 95.00p 105.00p 94.80p 95.00p 6250
05/02/2014 95.00p 95.00p 94.80p 95.00p 845
04/02/2014 95.00p 95.00p 94.10p 95.00p 1342
03/02/2014 97.50p 104.00p 93.00p 95.00p 2097
31/01/2014 100.00p 104.00p 97.50p 97.50p 7765
30/01/2014 100.00p 110.00p 100.00p 100.00p 0
29/01/2014 100.00p 110.00p 100.00p 100.00p 2346
28/01/2014 100.00p 100.50p 100.00p 100.00p 2900
27/01/2014 102.50p 105.00p 99.50p 100.00p 10250
24/01/2014 102.50p 110.00p 100.25p 102.50p 775
23/01/2014 97.50p 115.87p 96.50p 102.50p 6750
22/01/2014 97.50p 105.00p 93.50p 97.50p 3591
21/01/2014 90.00p 105.00p 90.00p 97.50p 8221
20/01/2014 90.00p 95.00p 86.00p 90.00p 7241
17/01/2014 90.00p 92.96p 88.00p 90.00p 31500
16/01/2014 87.50p 90.00p 85.56p 90.00p 1
15/01/2014 87.50p 90.00p 85.00p 87.50p 2504
14/01/2014 92.50p 92.50p 85.00p 90.00p 2992
13/01/2014 92.50p 92.50p 90.00p 92.40p 1357
10/01/2014 95.00p 95.00p 90.00p 92.50p 1836
09/01/2014 95.00p 95.00p 91.40p 95.00p 124
08/01/2014 95.00p 95.00p 91.00p 95.00p 1253
07/01/2014 95.00p 95.00p 91.00p 95.00p 534
06/01/2014 95.00p 95.00p 91.00p 95.00p 1661
03/01/2014 95.00p 95.50p 90.00p 95.00p 4124
02/01/2014 92.50p 92.50p 90.00p 92.00p 6000
31/12/2013 92.50p 92.50p 91.30p 92.50p 783
30/12/2013 92.50p 92.50p 92.00p 92.50p 3138
27/12/2013 92.50p 92.50p 92.00p 92.50p 1000
24/12/2013 92.50p 95.00p 92.50p 92.50p 25000
23/12/2013 95.00p 95.00p 92.50p 92.50p 500
20/12/2013 95.00p 99.80p 93.00p 95.00p 5768
19/12/2013 95.00p 99.80p 93.00p 95.00p 2100
18/12/2013 95.00p 99.80p 95.00p 95.00p 138
17/12/2013 95.00p 100.00p 92.20p 95.00p 7526
16/12/2013 95.00p 100.00p 90.00p 95.00p 885
13/12/2013 95.00p 95.00p 90.00p 90.00p 37245
12/12/2013 95.00p 95.00p 90.70p 95.00p 5835
11/12/2013 95.00p 95.00p 90.00p 95.00p 839
10/12/2013 95.00p 95.00p 90.20p 95.00p 3870
09/12/2013 95.00p 95.00p 90.20p 95.00p 6148
06/12/2013 95.00p 97.50p 90.20p 95.00p 22632
05/12/2013 97.50p 99.00p 95.60p 97.50p 2952
04/12/2013 100.00p 101.50p 96.00p 97.50p 4799
03/12/2013 100.00p 100.00p 95.60p 100.00p 2575
02/12/2013 102.50p 103.00p 96.00p 100.00p 23467
29/11/2013 105.00p 105.00p 100.00p 102.50p 10326
28/11/2013 105.00p 107.00p 102.40p 105.00p 1895

*Close Price adjusted for both dividends and splits