Equatorial Palm Oil (PAL) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
13/01/2021 12.50p 21.70p 12.50p 20.00p 3057818
12/01/2021 0.68p 15.00p 0.77p 0.75p 0
11/01/2021 0.68p 0.77p 0.77p 0.75p 0
08/01/2021 13.50p 15.40p 15.40p 15.00p 0
07/01/2021 13.50p 15.40p 15.40p 15.00p 0
06/01/2021 13.50p 15.40p 15.40p 15.00p 0
05/01/2021 13.50p 15.40p 15.40p 15.00p 0
04/01/2021 13.50p 15.40p 15.40p 15.00p 0
31/12/2020 13.50p 15.40p 15.40p 15.00p 0
30/12/2020 13.50p 15.40p 15.40p 15.00p 0
29/12/2020 13.50p 15.40p 15.40p 15.00p 0
24/12/2020 13.50p 15.40p 15.40p 15.00p 0
23/12/2020 13.50p 15.40p 15.40p 15.00p 0
22/12/2020 13.50p 15.40p 15.40p 15.00p 0
21/12/2020 13.50p 15.40p 15.40p 15.00p 0
18/12/2020 13.50p 15.40p 15.40p 15.00p 0
17/12/2020 13.50p 15.40p 15.40p 15.00p 0
16/12/2020 13.50p 15.40p 15.40p 15.00p 0
15/12/2020 15.00p 15.40p 15.40p 15.00p 0
14/12/2020 15.00p 15.40p 15.40p 15.00p 0
11/12/2020 15.00p 15.40p 15.40p 15.00p 0
10/12/2020 15.00p 15.40p 15.40p 15.00p 0
09/12/2020 15.00p 15.40p 15.40p 15.00p 0
08/12/2020 15.00p 15.40p 15.40p 15.00p 0
07/12/2020 15.00p 15.40p 15.40p 15.00p 0
04/12/2020 15.00p 15.40p 15.40p 15.00p 0
03/12/2020 15.00p 15.40p 15.40p 15.00p 0
02/12/2020 15.00p 15.40p 15.40p 15.00p 0
01/12/2020 15.00p 15.40p 15.40p 15.00p 0
30/11/2020 15.00p 15.40p 15.40p 15.00p 0
27/11/2020 15.00p 15.40p 15.40p 15.00p 0
26/11/2020 15.00p 15.40p 15.40p 15.00p 0
25/11/2020 15.00p 15.40p 15.40p 15.00p 0
24/11/2020 15.00p 15.40p 15.40p 15.00p 0
23/11/2020 15.00p 15.40p 15.40p 15.00p 0
20/11/2020 15.00p 15.40p 15.40p 15.00p 0
19/11/2020 15.00p 15.40p 15.40p 15.00p 0
18/11/2020 15.00p 15.40p 15.40p 15.00p 0
17/11/2020 15.00p 15.40p 15.40p 15.00p 0
16/11/2020 15.00p 15.40p 15.40p 15.00p 0
13/11/2020 15.00p 15.40p 15.40p 15.00p 0
12/11/2020 15.00p 15.40p 15.00p 15.00p 0
10/11/2020 13.50p 15.00p 15.00p 15.00p 0
09/11/2020 13.50p 15.00p 15.00p 15.00p 0
06/11/2020 13.50p 15.00p 15.00p 15.00p 0
05/11/2020 13.50p 15.00p 15.00p 15.00p 0
04/11/2020 13.50p 15.00p 15.00p 15.00p 0
03/11/2020 13.50p 15.00p 15.00p 15.00p 0
02/11/2020 13.50p 15.00p 15.00p 15.00p 0
30/10/2020 13.50p 15.00p 15.00p 15.00p 0
29/10/2020 13.50p 15.00p 15.00p 15.00p 0
28/10/2020 13.50p 15.00p 15.00p 15.00p 0
27/10/2020 13.50p 15.00p 15.00p 15.00p 0
26/10/2020 13.50p 15.00p 15.00p 15.00p 0
23/10/2020 13.50p 15.00p 15.00p 15.00p 0
22/10/2020 13.50p 15.00p 15.00p 15.00p 0
21/10/2020 13.50p 15.00p 15.00p 15.00p 0
20/10/2020 13.50p 16.00p 12.44p 15.00p 229818
19/10/2020 13.00p 14.80p 11.00p 13.50p 154255
16/10/2020 12.00p 13.50p 11.40p 13.00p 269911
15/10/2020 12.00p 12.80p 11.00p 12.00p 134064
14/10/2020 12.25p 12.25p 12.00p 12.00p 86825
13/10/2020 12.25p 12.25p 12.00p 12.25p 2193
12/10/2020 12.50p 12.80p 12.00p 12.25p 74433
09/10/2020 13.50p 13.50p 12.10p 12.50p 69913
08/10/2020 14.50p 14.50p 11.83p 13.50p 184795
07/10/2020 14.50p 14.50p 14.00p 14.50p 8897
06/10/2020 14.50p 14.68p 14.00p 14.50p 12644
05/10/2020 14.50p 14.68p 14.00p 14.50p 16093
02/10/2020 14.50p 14.98p 14.00p 14.50p 66803
01/10/2020 15.50p 15.50p 14.00p 14.50p 73581
30/09/2020 15.50p 15.50p 15.00p 15.50p 9000
29/09/2020 16.00p 16.00p 15.00p 15.50p 151296
28/09/2020 17.00p 17.00p 14.90p 16.00p 151829
25/09/2020 17.00p 17.30p 16.00p 17.00p 66362
24/09/2020 17.50p 17.60p 16.00p 17.00p 124674
23/09/2020 18.00p 18.00p 17.00p 17.50p 45794
22/09/2020 17.50p 18.00p 17.00p 18.00p 272904
21/09/2020 19.50p 19.50p 17.00p 17.50p 411269
18/09/2020 20.00p 21.00p 19.10p 19.50p 41498
17/09/2020 19.50p 20.40p 19.00p 20.00p 179411
16/09/2020 21.00p 21.00p 19.10p 19.50p 104790
15/09/2020 19.00p 21.80p 18.70p 21.00p 173630
14/09/2020 21.00p 21.80p 18.20p 19.00p 121861
11/09/2020 24.00p 24.00p 19.40p 20.50p 166187
10/09/2020 21.50p 25.60p 20.60p 24.00p 340571
09/09/2020 22.50p 27.40p 20.02p 21.50p 360903
08/09/2020 22.50p 32.00p 20.40p 22.50p 1221272
07/09/2020 15.50p 29.90p 15.20p 21.50p 2901373
04/09/2020 15.00p 16.00p 14.00p 15.50p 228454
03/09/2020 12.50p 16.00p 12.50p 15.00p 423162
02/09/2020 12.00p 12.00p 11.24p 12.00p 7153
01/09/2020 12.00p 12.40p 11.20p 12.00p 29877
28/08/2020 12.50p 12.98p 11.20p 12.00p 45462
27/08/2020 12.50p 13.00p 11.30p 12.50p 135286
26/08/2020 13.50p 13.50p 11.00p 12.50p 200332
25/08/2020 14.50p 14.50p 13.00p 13.50p 64153
24/08/2020 13.50p 15.00p 12.40p 14.50p 328904
21/08/2020 14.00p 15.30p 13.00p 13.50p 381413
20/08/2020 11.00p 15.00p 8.36p 13.20p 1041701
19/08/2020 11.00p 15.00p 10.00p 13.00p 709144
18/08/2020 10.00p 12.00p 8.28p 11.00p 484730
17/08/2020 9.00p 10.50p 9.00p 10.00p 122443
14/08/2020 9.00p 9.40p 8.00p 9.00p 77916
13/08/2020 10.00p 10.00p 8.00p 9.00p 123466
12/08/2020 10.00p 10.60p 10.00p 10.00p 15019
11/08/2020 10.50p 10.50p 9.00p 10.00p 41732
10/08/2020 10.50p 11.50p 9.22p 10.50p 17844
07/08/2020 10.50p 11.50p 9.22p 10.50p 42402
06/08/2020 10.50p 11.50p 9.22p 10.50p 9981
05/08/2020 10.00p 10.90p 9.02p 10.50p 155210
04/08/2020 11.00p 11.00p 9.02p 10.00p 31999
03/08/2020 11.00p 11.80p 10.00p 11.00p 75462
31/07/2020 10.00p 11.99p 9.00p 11.00p 438535
30/07/2020 9.50p 14.80p 8.13p 10.00p 1846073
29/07/2020 7.60p 10.86p 6.60p 9.50p 895521
28/07/2020 5.50p 8.40p 5.50p 7.60p 372457
27/07/2020 5.50p 5.50p 5.50p 5.50p 0
24/07/2020 6.50p 6.50p 5.00p 5.50p 60959
23/07/2020 6.50p 6.90p 6.20p 6.50p 184735
22/07/2020 6.50p 6.50p 6.50p 6.50p 0
21/07/2020 6.50p 6.50p 6.50p 6.50p 0
20/07/2020 6.50p 6.75p 5.60p 6.50p 116608
17/07/2020 6.50p 10.00p 6.06p 6.50p 642513
16/07/2020 6.50p 6.50p 6.50p 6.50p 0
15/07/2020 6.50p 6.50p 6.00p 6.50p 12009
14/07/2020 6.50p 6.50p 6.50p 6.50p 0
13/07/2020 6.80p 6.80p 6.00p 6.50p 15625
10/07/2020 6.80p 6.80p 6.80p 6.80p 0
09/07/2020 6.80p 6.80p 6.80p 6.80p 0
08/07/2020 6.80p 6.80p 6.80p 6.80p 0
07/07/2020 6.80p 6.80p 6.80p 6.80p 0
06/07/2020 6.80p 6.80p 6.00p 6.80p 25000
03/07/2020 7.40p 7.40p 6.40p 6.80p 25000
02/07/2020 7.50p 7.50p 7.40p 7.40p 12820
01/07/2020 7.50p 7.50p 7.10p 7.50p 500
30/06/2020 7.50p 7.50p 7.50p 7.50p 0
29/06/2020 7.50p 7.50p 7.50p 7.50p 0
26/06/2020 7.50p 7.56p 7.10p 7.50p 28500
25/06/2020 7.50p 7.60p 7.00p 7.50p 55922
24/06/2020 7.90p 7.90p 7.50p 7.50p 44872
23/06/2020 7.50p 7.50p 7.00p 7.50p 55393
22/06/2020 7.50p 7.50p 7.00p 7.50p 7556
19/06/2020 7.50p 7.50p 7.00p 7.50p 35000
18/06/2020 7.50p 7.50p 7.00p 7.50p 119119
17/06/2020 7.50p 7.50p 7.50p 7.50p 0
16/06/2020 7.50p 7.50p 7.00p 7.50p 104107
15/06/2020 7.50p 7.50p 7.01p 7.50p 3480
12/06/2020 7.90p 7.90p 7.00p 7.50p 138504
11/06/2020 7.00p 8.20p 6.98p 7.90p 278763
10/06/2020 7.00p 7.12p 6.54p 7.00p 126817
09/06/2020 7.50p 8.00p 6.00p 7.00p 252552
08/06/2020 7.50p 7.50p 7.00p 7.50p 43441
05/06/2020 8.30p 8.60p 7.21p 7.50p 47593
04/06/2020 8.30p 8.30p 8.30p 8.30p 0
03/06/2020 7.40p 8.95p 7.40p 8.30p 65447
02/06/2020 7.40p 8.00p 7.40p 7.40p 19558
01/06/2020 7.60p 7.80p 6.20p 7.40p 216288
29/05/2020 7.20p 7.80p 6.43p 7.60p 38535
28/05/2020 7.20p 7.80p 7.20p 7.20p 5564
27/05/2020 7.20p 7.20p 7.20p 7.20p 0
26/05/2020 7.20p 7.80p 6.48p 7.20p 6325
22/05/2020 7.20p 7.80p 6.48p 7.20p 26617
21/05/2020 6.90p 7.60p 6.00p 7.20p 94119
20/05/2020 6.90p 6.90p 6.90p 6.90p 0
19/05/2020 7.10p 7.40p 6.40p 6.90p 132017
18/05/2020 8.00p 9.39p 6.83p 7.10p 254275
15/05/2020 8.00p 8.00p 8.00p 8.00p 4863
14/05/2020 8.00p 8.00p 8.00p 8.00p 0
13/05/2020 8.00p 8.00p 8.00p 8.00p 476
12/05/2020 8.00p 8.00p 8.00p 8.00p 0
11/05/2020 8.70p 8.70p 6.60p 8.00p 9254
07/05/2020 8.70p 8.70p 8.70p 8.70p 0
06/05/2020 8.70p 8.70p 8.00p 8.70p 15092
05/05/2020 8.70p 8.90p 8.07p 8.70p 10126
04/05/2020 7.50p 9.00p 7.50p 8.70p 193280
01/05/2020 7.50p 7.68p 7.02p 7.50p 11901
30/04/2020 7.80p 7.80p 7.08p 7.50p 14301
29/04/2020 7.80p 8.04p 7.08p 7.80p 36348
28/04/2020 7.80p 7.80p 7.08p 7.80p 1400
27/04/2020 7.80p 7.80p 7.80p 7.80p 0
24/04/2020 7.80p 8.22p 7.80p 7.80p 4734
23/04/2020 7.80p 7.80p 7.08p 7.80p 3695
22/04/2020 7.80p 8.30p 7.80p 7.80p 4930
21/04/2020 7.50p 9.00p 7.50p 8.50p 136992
20/04/2020 7.50p 7.60p 7.50p 7.50p 329
17/04/2020 6.50p 7.78p 6.24p 7.50p 63894
16/04/2020 6.50p 6.50p 6.05p 6.50p 1432
15/04/2020 6.50p 6.50p 5.18p 6.50p 46690
14/04/2020 7.50p 7.50p 5.00p 6.50p 71160
09/04/2020 9.40p 9.40p 7.05p 7.50p 82809
08/04/2020 9.40p 10.00p 8.80p 9.40p 3899
07/04/2020 9.50p 10.80p 8.60p 9.40p 65628
06/04/2020 9.50p 9.95p 9.05p 9.50p 32434
03/04/2020 7.70p 11.00p 7.60p 9.50p 219904
02/04/2020 7.70p 7.70p 7.60p 7.70p 4000
01/04/2020 7.70p 7.70p 7.07p 7.70p 3816
31/03/2020 7.70p 7.70p 7.07p 7.70p 11667
30/03/2020 7.70p 7.70p 7.07p 7.70p 4698
27/03/2020 7.70p 7.70p 7.60p 7.70p 5000

*Close Price adjusted for both dividends and splits