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
13/02/2013 207.50p 207.50p 200.00p 202.50p 5238
12/02/2013 202.50p 202.50p 200.00p 202.50p 4168
11/02/2013 202.50p 202.50p 195.00p 202.50p 12200
08/02/2013 202.50p 202.50p 200.00p 202.50p 4819
07/02/2013 202.50p 205.00p 200.00p 202.50p 0
06/02/2013 205.00p 205.00p 200.00p 202.50p 1618
05/02/2013 205.00p 205.00p 200.60p 205.00p 331
04/02/2013 202.50p 206.00p 195.60p 205.00p 6286
01/02/2013 197.50p 202.50p 195.00p 202.50p 8254
31/01/2013 217.50p 217.50p 197.00p 197.50p 20084
30/01/2013 217.50p 217.50p 215.00p 217.50p 552
29/01/2013 217.50p 217.50p 215.00p 217.50p 1223
28/01/2013 217.50p 219.00p 211.00p 217.50p 3629
25/01/2013 217.50p 217.50p 215.60p 217.50p 400
24/01/2013 217.50p 220.00p 216.00p 217.50p 3040
23/01/2013 222.50p 222.50p 220.00p 220.00p 2036
22/01/2013 222.50p 223.80p 220.00p 222.50p 2045
21/01/2013 222.50p 224.00p 220.00p 222.50p 1710
18/01/2013 222.50p 225.00p 220.20p 222.50p 115
17/01/2013 225.00p 225.00p 220.20p 225.00p 160
16/01/2013 225.00p 228.00p 220.00p 225.00p 1813
15/01/2013 230.00p 231.40p 225.20p 227.50p 6573
14/01/2013 227.50p 232.00p 227.50p 230.00p 27750
11/01/2013 242.50p 242.50p 225.00p 227.50p 7994
10/01/2013 245.00p 245.00p 240.00p 242.50p 1838
09/01/2013 247.50p 247.50p 241.00p 245.00p 3040
08/01/2013 255.00p 255.00p 240.00p 247.50p 86267
07/01/2013 255.00p 255.00p 251.60p 255.00p 475
04/01/2013 255.00p 255.00p 245.20p 255.00p 3130
03/01/2013 257.50p 257.50p 251.00p 255.00p 1021
02/01/2013 262.50p 268.20p 250.00p 257.50p 10418
31/12/2012 260.00p 265.00p 260.00p 262.50p 622
28/12/2012 260.00p 269.00p 260.00p 260.00p 500
27/12/2012 260.00p 264.80p 260.00p 260.00p 500
24/12/2012 260.00p 262.00p 253.00p 260.00p 765
21/12/2012 260.00p 262.00p 253.00p 260.00p 1056
20/12/2012 260.00p 262.80p 253.00p 260.00p 2482
19/12/2012 260.00p 263.00p 253.00p 260.00p 2050
18/12/2012 257.50p 260.00p 252.00p 260.00p 895
17/12/2012 260.00p 265.00p 252.40p 257.50p 3481
14/12/2012 260.00p 260.00p 252.40p 260.00p 457
13/12/2012 260.00p 265.00p 260.00p 260.00p 2600
12/12/2012 257.50p 263.00p 252.00p 260.00p 827
11/12/2012 257.50p 258.00p 252.00p 257.50p 2759
10/12/2012 255.00p 257.50p 251.40p 257.50p 987
07/12/2012 255.00p 255.50p 251.40p 255.00p 5051
06/12/2012 255.00p 260.00p 250.00p 255.00p 0
05/12/2012 255.00p 260.00p 250.00p 255.00p 12290
04/12/2012 255.00p 256.00p 252.00p 255.00p 8849
03/12/2012 255.00p 255.00p 253.00p 255.00p 436
30/11/2012 255.00p 255.00p 253.00p 255.00p 411
29/11/2012 255.00p 255.00p 251.50p 255.00p 1982
28/11/2012 257.50p 260.00p 253.00p 255.00p 8642
27/11/2012 257.50p 260.00p 250.00p 257.50p 14784
26/11/2012 257.50p 263.80p 253.50p 257.50p 1024
23/11/2012 257.50p 260.50p 242.50p 257.50p 0
22/11/2012 242.50p 260.50p 242.50p 257.50p 7972
21/11/2012 232.50p 248.50p 232.50p 245.00p 4632
20/11/2012 232.50p 232.50p 231.25p 232.50p 626
19/11/2012 232.50p 232.50p 231.25p 232.50p 211
16/11/2012 232.50p 235.00p 230.00p 232.50p 9106
15/11/2012 220.00p 233.75p 220.00p 232.50p 40168
14/11/2012 220.00p 220.00p 216.00p 220.00p 13853
13/11/2012 215.00p 220.00p 210.00p 220.00p 39030
12/11/2012 215.00p 218.00p 212.70p 215.00p 483
09/11/2012 215.00p 217.00p 212.60p 215.00p 4951
08/11/2012 215.00p 215.00p 212.50p 215.00p 673
07/11/2012 215.00p 218.00p 212.60p 215.00p 1292
06/11/2012 215.00p 215.00p 212.50p 215.00p 125
05/11/2012 220.00p 227.00p 212.00p 220.00p 3043
02/11/2012 207.50p 222.50p 207.00p 220.00p 44877
01/11/2012 207.50p 215.00p 205.20p 207.50p 17366
31/10/2012 210.00p 210.00p 205.00p 207.50p 2738
30/10/2012 215.00p 215.00p 210.00p 210.00p 7103
29/10/2012 215.00p 219.80p 210.00p 215.00p 10341
26/10/2012 215.00p 216.00p 211.40p 215.00p 5900
25/10/2012 215.00p 220.00p 211.40p 215.00p 0
24/10/2012 220.00p 220.00p 211.40p 215.00p 3581
23/10/2012 220.00p 220.00p 211.40p 220.00p 1103
22/10/2012 220.00p 220.00p 211.40p 220.00p 545
19/10/2012 220.00p 220.00p 211.00p 220.00p 663
18/10/2012 220.00p 220.00p 211.00p 220.00p 497
17/10/2012 220.00p 220.00p 220.00p 220.00p 3062
16/10/2012 220.00p 220.00p 211.00p 220.00p 520
15/10/2012 222.50p 223.60p 211.00p 220.00p 2361
12/10/2012 222.50p 224.00p 216.00p 222.50p 406
11/10/2012 225.00p 225.00p 220.00p 222.50p 3235
10/10/2012 230.00p 230.00p 215.00p 225.00p 7752
09/10/2012 235.00p 235.00p 230.00p 230.00p 9463
08/10/2012 235.00p 237.50p 230.00p 235.00p 30863
05/10/2012 240.00p 240.00p 232.00p 237.50p 11742
04/10/2012 240.00p 240.00p 232.00p 240.00p 8895
03/10/2012 240.00p 243.00p 234.00p 240.00p 5373
02/10/2012 235.00p 240.00p 235.00p 240.00p 50969
01/10/2012 220.00p 239.80p 220.00p 235.00p 12737
28/09/2012 225.00p 225.00p 210.00p 220.00p 124821
27/09/2012 220.00p 220.00p 215.60p 220.00p 4101
26/09/2012 220.00p 220.00p 215.00p 220.00p 2550
25/09/2012 217.50p 220.00p 215.40p 217.50p 5209
24/09/2012 217.50p 217.50p 215.20p 217.50p 2781
21/09/2012 217.50p 217.95p 215.40p 217.50p 1296
20/09/2012 217.50p 217.95p 215.00p 217.50p 573
19/09/2012 217.50p 220.00p 215.00p 217.50p 2756
18/09/2012 220.00p 220.00p 215.00p 217.50p 8683
17/09/2012 217.50p 220.00p 211.00p 220.00p 1506
14/09/2012 217.50p 225.00p 211.25p 225.00p 2797
13/09/2012 217.50p 220.69p 210.00p 217.50p 4088
12/09/2012 217.50p 220.00p 210.00p 217.50p 6523
11/09/2012 217.50p 222.56p 214.00p 217.50p 3568
10/09/2012 217.50p 224.80p 213.45p 217.50p 9948
07/09/2012 217.50p 217.50p 213.45p 217.50p 783
06/09/2012 217.50p 222.60p 217.50p 217.50p 1473
05/09/2012 225.00p 225.00p 213.00p 217.50p 4887
04/09/2012 232.50p 232.50p 220.00p 232.50p 8803
03/09/2012 232.50p 232.50p 226.00p 232.50p 4098
31/08/2012 232.50p 232.50p 226.00p 232.50p 1355
30/08/2012 232.50p 232.50p 225.75p 232.50p 386
29/08/2012 232.50p 232.50p 232.50p 232.50p 5575
28/08/2012 230.00p 232.50p 220.00p 232.50p 4925
24/08/2012 230.00p 230.00p 228.60p 230.00p 1155
23/08/2012 232.50p 232.50p 225.00p 230.00p 2232
22/08/2012 230.00p 232.50p 222.60p 232.50p 3412
21/08/2012 227.50p 231.86p 221.00p 230.00p 5735
20/08/2012 225.00p 231.00p 222.25p 227.50p 8118
17/08/2012 227.50p 235.00p 225.00p 225.00p 2027
16/08/2012 227.50p 228.25p 227.50p 227.50p 3721
15/08/2012 227.50p 228.25p 220.00p 227.50p 2771
14/08/2012 225.00p 227.50p 220.00p 227.50p 3623
13/08/2012 230.00p 230.00p 221.00p 225.00p 2280
10/08/2012 230.00p 230.00p 225.00p 230.00p 4123
09/08/2012 227.50p 230.00p 225.00p 230.00p 3086
08/08/2012 235.00p 235.00p 230.00p 232.50p 4345
07/08/2012 235.00p 235.00p 230.00p 235.00p 1187
06/08/2012 235.00p 235.00p 232.00p 235.00p 4605
03/08/2012 237.50p 237.50p 230.00p 235.00p 2510
02/08/2012 242.50p 242.50p 225.00p 237.50p 6219
01/08/2012 242.50p 245.05p 240.00p 242.50p 0
31/07/2012 245.00p 245.05p 240.00p 242.50p 2896
30/07/2012 245.00p 245.05p 240.00p 245.00p 4417
27/07/2012 240.00p 245.05p 239.00p 245.00p 7967
26/07/2012 237.50p 240.00p 230.00p 240.00p 2345
25/07/2012 237.50p 237.50p 230.40p 237.50p 660
24/07/2012 237.50p 239.75p 230.40p 237.50p 315
23/07/2012 235.00p 239.75p 230.40p 237.50p 2705
20/07/2012 237.50p 240.00p 230.00p 235.00p 12179
19/07/2012 237.50p 237.50p 230.00p 237.50p 920
18/07/2012 250.00p 250.00p 230.00p 237.50p 6310
17/07/2012 250.00p 253.60p 245.00p 250.00p 7297
16/07/2012 252.50p 252.50p 245.00p 250.00p 5710
13/07/2012 250.00p 251.00p 242.50p 250.00p 5522
12/07/2012 250.00p 255.00p 229.30p 250.00p 6500
11/07/2012 250.00p 255.00p 245.00p 250.00p 13756
10/07/2012 250.00p 252.00p 250.00p 250.00p 907
09/07/2012 252.50p 252.50p 246.00p 250.00p 1125
06/07/2012 250.00p 252.50p 250.00p 252.50p 500
05/07/2012 250.00p 253.80p 240.00p 250.00p 3350
04/07/2012 250.00p 254.00p 250.00p 250.00p 0
03/07/2012 250.00p 254.00p 250.00p 250.00p 1950
02/07/2012 250.00p 254.00p 243.00p 250.00p 2053
29/06/2012 250.00p 255.00p 243.00p 250.00p 3542
28/06/2012 250.00p 270.00p 246.00p 250.00p 4523
27/06/2012 250.00p 250.00p 246.00p 250.00p 192
26/06/2012 250.00p 257.00p 245.00p 250.00p 835
25/06/2012 247.50p 256.00p 245.00p 250.00p 1210
22/06/2012 247.50p 252.00p 235.00p 247.50p 6295
21/06/2012 230.00p 254.00p 230.00p 247.50p 24853
20/06/2012 232.50p 234.00p 230.40p 232.50p 1002
19/06/2012 232.50p 234.75p 230.40p 232.50p 975
18/06/2012 232.50p 234.00p 225.00p 232.50p 2885
15/06/2012 227.50p 240.00p 222.00p 240.00p 3739
14/06/2012 250.00p 250.00p 230.00p 240.00p 9864
13/06/2012 250.00p 260.00p 240.00p 260.00p 2145
12/06/2012 250.00p 250.00p 246.00p 250.00p 250
11/06/2012 245.00p 253.00p 241.50p 250.00p 3711
08/06/2012 250.00p 253.00p 248.80p 250.00p 387
07/06/2012 255.00p 256.50p 240.40p 250.00p 4316
06/06/2012 255.00p 280.00p 250.40p 280.00p 916
01/06/2012 275.00p 275.00p 250.00p 260.00p 12070
31/05/2012 277.50p 290.00p 270.00p 290.00p 2675
30/05/2012 280.00p 290.00p 275.00p 290.00p 1906
29/05/2012 280.00p 300.00p 275.00p 300.00p 1567
28/05/2012 292.50p 292.50p 285.00p 285.00p 1496
25/05/2012 292.50p 292.50p 285.40p 292.50p 282
24/05/2012 287.50p 291.00p 280.00p 290.00p 1938
23/05/2012 295.00p 296.00p 285.00p 295.00p 3272
22/05/2012 295.00p 310.00p 294.50p 310.00p 190
21/05/2012 290.00p 296.00p 290.00p 295.00p 2251
18/05/2012 295.00p 299.00p 275.30p 290.00p 6781
17/05/2012 302.50p 310.00p 290.00p 295.00p 9070
16/05/2012 302.50p 310.00p 295.40p 310.00p 3173
15/05/2012 302.50p 309.26p 295.40p 302.50p 4078
14/05/2012 297.50p 305.00p 297.50p 302.50p 1373
11/05/2012 292.50p 300.00p 291.10p 300.00p 6804
10/05/2012 290.00p 300.00p 282.00p 300.00p 2144
09/05/2012 307.50p 309.00p 280.00p 300.00p 18774
08/05/2012 297.50p 321.06p 297.50p 307.50p 25229
04/05/2012 285.00p 290.00p 281.60p 290.00p 11563
03/05/2012 285.00p 286.00p 281.00p 285.00p 37796
02/05/2012 285.00p 285.00p 280.90p 285.00p 12929
01/05/2012 287.50p 300.00p 282.00p 300.00p 10261

*Close Price adjusted for both dividends and splits