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
27/11/2013 105.00p 107.10p 102.10p 105.00p 1453
26/11/2013 105.00p 106.78p 101.00p 105.00p 9792
25/11/2013 105.00p 107.10p 101.00p 105.00p 1325
22/11/2013 105.00p 107.10p 100.00p 105.00p 21988
21/11/2013 105.00p 109.50p 100.50p 105.00p 57435
20/11/2013 107.50p 107.50p 100.00p 105.00p 43883
19/11/2013 110.00p 112.00p 100.00p 107.50p 8289
18/11/2013 112.50p 118.00p 105.00p 110.00p 9589
15/11/2013 117.50p 117.50p 108.30p 112.50p 5998
14/11/2013 117.50p 117.50p 117.50p 117.50p 413
13/11/2013 122.50p 122.50p 106.00p 117.50p 15541
12/11/2013 127.50p 128.00p 120.00p 122.50p 16628
11/11/2013 117.50p 144.00p 100.00p 127.50p 2046838
08/11/2013 107.50p 126.70p 105.00p 117.50p 33568
07/11/2013 107.50p 118.65p 105.00p 107.50p 21332
06/11/2013 105.00p 109.80p 105.00p 107.50p 2160
05/11/2013 105.00p 107.00p 101.00p 105.00p 6421
04/11/2013 105.00p 106.00p 101.00p 105.00p 2000
01/11/2013 105.00p 105.00p 101.00p 105.00p 6868
31/10/2013 102.50p 106.00p 100.20p 105.00p 18429
30/10/2013 107.50p 107.50p 100.00p 102.50p 7177
29/10/2013 115.00p 115.00p 106.00p 107.50p 7790
28/10/2013 115.00p 115.00p 111.00p 115.00p 2691
25/10/2013 115.00p 116.70p 110.00p 115.00p 0
24/10/2013 115.00p 116.70p 110.00p 115.00p 12800
23/10/2013 115.00p 117.00p 110.90p 112.00p 8791
22/10/2013 115.00p 117.00p 110.00p 115.00p 8226
21/10/2013 117.50p 118.95p 110.00p 115.00p 27956
18/10/2013 125.00p 125.00p 115.00p 117.50p 32263
17/10/2013 117.50p 130.00p 117.50p 125.00p 29297
16/10/2013 115.00p 140.00p 111.00p 117.50p 136320
15/10/2013 72.50p 101.53p 72.50p 97.50p 95030
14/10/2013 62.50p 78.50p 61.40p 72.50p 19919
11/10/2013 60.00p 65.00p 57.60p 62.50p 79184
10/10/2013 60.00p 60.00p 56.00p 60.00p 2030
09/10/2013 57.50p 60.00p 55.40p 60.00p 2121
08/10/2013 62.50p 62.50p 55.40p 57.50p 23947
07/10/2013 62.50p 62.50p 60.00p 62.50p 40182
04/10/2013 62.50p 62.50p 60.00p 62.50p 2024
03/10/2013 62.50p 62.50p 60.10p 62.50p 0
02/10/2013 62.50p 62.50p 60.10p 62.50p 375
01/10/2013 62.50p 62.50p 60.10p 62.50p 4173
30/09/2013 62.50p 62.50p 60.10p 62.50p 5109
27/09/2013 62.50p 62.50p 60.00p 62.50p 3627
26/09/2013 62.50p 62.50p 60.00p 62.50p 387
25/09/2013 62.50p 65.00p 60.00p 65.00p 1675
24/09/2013 62.50p 62.50p 61.75p 62.50p 2000
23/09/2013 62.50p 62.50p 61.80p 62.50p 2341
20/09/2013 62.50p 62.50p 60.00p 62.50p 7112
19/09/2013 62.50p 62.50p 62.00p 62.50p 1250
18/09/2013 62.50p 63.00p 60.00p 62.50p 19380
17/09/2013 62.50p 63.00p 60.00p 62.50p 3771
16/09/2013 62.50p 63.00p 60.00p 62.50p 26457
13/09/2013 67.50p 67.50p 62.50p 62.50p 16926
12/09/2013 67.50p 67.50p 65.20p 67.50p 500
11/09/2013 67.50p 70.00p 65.00p 67.50p 11834
10/09/2013 70.00p 70.00p 65.00p 70.00p 3872
09/09/2013 70.00p 70.00p 65.00p 70.00p 0
06/09/2013 70.00p 70.00p 65.00p 70.00p 5508
05/09/2013 70.00p 70.00p 66.80p 70.00p 5452
04/09/2013 65.00p 70.00p 65.00p 70.00p 13119
03/09/2013 65.00p 65.00p 60.50p 65.00p 2000
02/09/2013 65.00p 65.00p 60.00p 65.00p 209200
30/08/2013 65.00p 65.80p 61.50p 65.00p 4305
29/08/2013 72.50p 72.50p 65.00p 65.00p 9621
28/08/2013 72.50p 72.50p 65.00p 72.50p 5770
27/08/2013 77.50p 77.50p 70.00p 72.50p 15212
23/08/2013 77.50p 77.50p 72.00p 77.50p 29250
22/08/2013 77.50p 77.50p 75.00p 77.50p 5006
21/08/2013 77.50p 77.90p 75.00p 77.50p 3952
20/08/2013 77.50p 78.00p 75.20p 77.50p 30413
19/08/2013 85.00p 86.00p 75.00p 77.50p 42391
16/08/2013 85.00p 86.00p 85.00p 85.00p 375
15/08/2013 82.50p 87.20p 78.00p 85.00p 90702
14/08/2013 102.50p 112.50p 77.50p 82.50p 76509
13/08/2013 112.50p 112.50p 110.25p 112.50p 976
12/08/2013 112.50p 112.50p 110.00p 112.50p 2546
09/08/2013 112.50p 112.50p 110.00p 112.50p 2542
08/08/2013 112.50p 112.50p 111.36p 112.50p 1019
07/08/2013 112.50p 122.50p 110.00p 112.50p 0
06/08/2013 122.50p 122.50p 110.00p 112.50p 5762
05/08/2013 122.50p 122.50p 120.00p 122.50p 863
02/08/2013 122.50p 122.50p 120.00p 122.50p 1332
01/08/2013 122.50p 122.50p 120.00p 122.50p 343
31/07/2013 122.50p 122.50p 115.00p 122.50p 3018
30/07/2013 125.00p 125.00p 110.00p 122.50p 5130
29/07/2013 125.00p 127.50p 120.00p 125.00p 8649
26/07/2013 127.50p 130.00p 126.00p 126.00p 0
25/07/2013 127.50p 130.00p 126.00p 126.00p 0
24/07/2013 127.50p 130.00p 126.00p 126.00p 0
23/07/2013 127.50p 130.00p 126.00p 126.00p 0
22/07/2013 127.50p 130.00p 126.00p 126.00p 0
19/07/2013 127.50p 130.00p 126.00p 126.00p 0
18/07/2013 127.50p 130.00p 126.00p 126.00p 0
17/07/2013 127.50p 130.00p 126.00p 127.50p 0
16/07/2013 127.50p 130.00p 126.00p 127.50p 0
15/07/2013 127.50p 130.00p 126.00p 127.50p 0
12/07/2013 127.50p 130.00p 126.00p 127.50p 0
11/07/2013 127.50p 130.00p 126.00p 127.50p 0
10/07/2013 127.50p 130.00p 126.00p 127.50p 0
09/07/2013 127.50p 130.00p 126.00p 127.50p 0
08/07/2013 127.50p 130.00p 126.00p 127.50p 0
05/07/2013 127.50p 130.00p 126.00p 127.50p 0
04/07/2013 127.50p 130.00p 126.00p 127.50p 0
03/07/2013 127.50p 130.00p 126.00p 127.50p 0
02/07/2013 127.50p 130.00p 126.00p 127.50p 0
01/07/2013 127.50p 130.00p 126.00p 127.50p 0
28/06/2013 127.50p 130.00p 126.00p 127.50p 0
27/06/2013 127.50p 127.50p 126.00p 127.50p 0
26/06/2013 127.50p 127.50p 126.00p 127.50p 859
25/06/2013 127.50p 127.50p 125.00p 127.50p 1500
24/06/2013 127.50p 127.50p 125.00p 127.50p 416
21/06/2013 135.00p 135.00p 120.00p 127.50p 7000
20/06/2013 135.00p 135.00p 132.50p 135.00p 1511
19/06/2013 135.00p 137.50p 135.00p 135.00p 0
18/06/2013 137.50p 137.50p 135.00p 135.00p 353
17/06/2013 137.50p 137.50p 135.00p 137.50p 215
14/06/2013 137.50p 137.50p 135.00p 137.50p 1778
13/06/2013 137.50p 137.50p 135.00p 137.50p 1035
12/06/2013 137.50p 137.50p 135.00p 137.50p 28
11/06/2013 137.50p 140.00p 135.00p 137.50p 0
10/06/2013 137.50p 140.00p 135.00p 137.50p 6164
07/06/2013 137.50p 137.50p 137.00p 137.50p 102
06/06/2013 137.50p 137.50p 135.00p 137.50p 538
05/06/2013 137.50p 137.50p 135.00p 137.50p 289
04/06/2013 137.50p 137.50p 135.02p 137.50p 1000
03/06/2013 137.50p 137.50p 135.02p 137.50p 646
31/05/2013 132.50p 137.50p 130.00p 137.50p 6567
30/05/2013 142.50p 142.50p 130.20p 132.50p 8784
29/05/2013 145.00p 145.00p 140.00p 142.50p 2086
28/05/2013 145.00p 145.00p 140.00p 145.00p 25
24/05/2013 145.00p 145.00p 140.00p 145.00p 1550
23/05/2013 145.00p 145.00p 140.00p 145.00p 500
22/05/2013 145.00p 145.00p 142.00p 145.00p 493
21/05/2013 145.00p 145.00p 140.00p 145.00p 5250
20/05/2013 145.00p 145.00p 140.00p 145.00p 1358
17/05/2013 145.00p 145.00p 140.00p 145.00p 3603
16/05/2013 145.00p 145.00p 140.40p 145.00p 0
15/05/2013 145.00p 145.00p 140.40p 145.00p 1650
14/05/2013 147.50p 147.50p 145.00p 145.00p 1516
13/05/2013 147.50p 150.00p 145.00p 147.50p 0
10/05/2013 150.00p 150.00p 145.00p 147.50p 3052
09/05/2013 150.00p 150.00p 145.40p 150.00p 628
08/05/2013 150.00p 150.00p 145.60p 150.00p 3761
07/05/2013 150.00p 150.00p 148.40p 150.00p 575
03/05/2013 147.50p 149.00p 145.60p 147.50p 3587
02/05/2013 147.50p 150.00p 147.50p 147.50p 13333
01/05/2013 147.50p 147.50p 145.20p 147.50p 271
30/04/2013 152.50p 152.50p 145.20p 147.50p 2866
29/04/2013 157.50p 157.50p 150.60p 152.50p 2471
26/04/2013 157.50p 157.50p 155.00p 157.50p 3127
25/04/2013 152.50p 157.50p 152.50p 157.50p 2128
24/04/2013 152.50p 160.00p 150.00p 152.50p 28115
23/04/2013 170.00p 170.00p 152.00p 152.50p 6178
22/04/2013 170.00p 170.00p 160.00p 170.00p 9406
19/04/2013 167.50p 168.00p 160.00p 167.50p 10695
18/04/2013 180.00p 180.00p 165.00p 167.50p 14080
17/04/2013 180.00p 180.10p 175.00p 180.00p 2825
16/04/2013 187.50p 187.50p 180.00p 180.00p 2522
15/04/2013 187.50p 187.80p 180.00p 187.50p 1687
12/04/2013 187.50p 188.00p 187.50p 187.50p 500
11/04/2013 192.50p 192.50p 185.00p 187.50p 5286
10/04/2013 192.50p 192.50p 190.00p 192.50p 117
09/04/2013 192.50p 192.50p 190.00p 192.50p 0
08/04/2013 192.50p 192.50p 190.00p 192.50p 2825
05/04/2013 192.50p 193.00p 190.00p 192.50p 1140
04/04/2013 192.50p 192.50p 185.00p 190.00p 1246
03/04/2013 192.50p 192.50p 190.00p 192.50p 9851
02/04/2013 195.00p 195.00p 190.00p 192.50p 3497
28/03/2013 192.50p 192.50p 190.00p 192.50p 59
27/03/2013 192.50p 192.50p 190.00p 192.50p 750
26/03/2013 192.50p 192.50p 190.00p 192.50p 24821
25/03/2013 192.50p 192.50p 190.00p 192.50p 2107
22/03/2013 192.50p 192.50p 190.00p 192.50p 1150
21/03/2013 192.50p 192.50p 190.00p 192.50p 4152
20/03/2013 192.50p 192.50p 190.00p 192.50p 1183
19/03/2013 197.50p 197.50p 192.50p 192.50p 1960
18/03/2013 197.50p 197.50p 195.00p 197.50p 4284
15/03/2013 197.50p 197.50p 195.00p 197.50p 5458
14/03/2013 197.50p 197.50p 195.00p 197.50p 524
13/03/2013 197.50p 197.50p 182.50p 197.50p 6377
12/03/2013 197.50p 197.50p 195.00p 197.50p 1380
11/03/2013 197.50p 197.50p 195.00p 197.50p 1250
08/03/2013 197.50p 197.50p 195.00p 197.50p 28764
07/03/2013 200.00p 200.00p 182.00p 197.50p 53977
06/03/2013 202.50p 202.50p 190.00p 200.00p 9398
05/03/2013 197.50p 202.50p 195.00p 202.50p 1400
04/03/2013 192.50p 197.50p 190.10p 197.50p 5070
01/03/2013 197.50p 197.50p 192.50p 192.50p 6264
28/02/2013 197.50p 197.50p 195.00p 197.50p 498
27/02/2013 197.50p 197.50p 195.00p 197.50p 224
26/02/2013 197.50p 197.50p 196.00p 197.50p 4998
25/02/2013 197.50p 198.50p 196.00p 197.50p 2258
22/02/2013 202.50p 202.50p 200.00p 202.50p 295
21/02/2013 202.50p 202.50p 200.00p 202.50p 2116
20/02/2013 205.00p 206.75p 200.00p 202.50p 16587
19/02/2013 202.50p 202.50p 190.00p 202.50p 9975
18/02/2013 202.50p 202.50p 200.00p 202.50p 372
15/02/2013 202.50p 202.50p 200.00p 202.50p 4781
14/02/2013 202.50p 202.50p 200.20p 202.50p 2171

*Close Price adjusted for both dividends and splits