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
14/06/2019 15.00p 16.00p 15.00p 15.00p 250
13/06/2019 15.50p 16.00p 14.10p 15.00p 17457
12/06/2019 15.50p 15.50p 15.50p 15.50p 0
11/06/2019 17.00p 17.00p 15.50p 15.50p 17622
10/06/2019 17.00p 17.00p 17.00p 17.00p 0
07/06/2019 18.00p 19.20p 16.00p 17.00p 7690
06/06/2019 18.00p 18.00p 18.00p 18.00p 0
05/06/2019 18.00p 18.00p 16.20p 18.00p 471
04/06/2019 18.00p 19.20p 18.00p 18.00p 2460
03/06/2019 19.50p 19.50p 16.20p 18.00p 14295
31/05/2019 19.50p 19.50p 18.15p 19.50p 2130
30/05/2019 19.50p 19.50p 18.15p 19.50p 1000
29/05/2019 21.50p 21.50p 19.50p 19.50p 7500
28/05/2019 21.50p 21.50p 20.15p 21.50p 10729
24/05/2019 21.50p 21.50p 21.50p 21.50p 0
23/05/2019 21.50p 21.50p 20.15p 21.50p 172
22/05/2019 21.50p 21.50p 21.50p 21.50p 0
21/05/2019 20.00p 22.75p 19.40p 21.50p 18052
20/05/2019 23.00p 28.48p 19.20p 20.00p 65483
17/05/2019 23.00p 23.00p 20.30p 23.00p 845
16/05/2019 19.00p 24.00p 19.00p 22.50p 18613
15/05/2019 21.50p 22.10p 17.00p 19.00p 70692
14/05/2019 23.50p 23.50p 18.00p 21.50p 125311
13/05/2019 31.50p 34.00p 18.00p 23.50p 142327
10/05/2019 31.50p 32.00p 28.00p 31.50p 62933
09/05/2019 27.00p 37.60p 27.00p 31.50p 188342
08/05/2019 19.00p 28.80p 16.30p 27.00p 187361
07/05/2019 19.00p 19.00p 16.30p 19.00p 1000
03/05/2019 19.00p 19.00p 18.00p 19.00p 2833
02/05/2019 19.00p 21.64p 16.30p 19.00p 1377
01/05/2019 19.00p 19.00p 19.00p 19.00p 0
30/04/2019 19.00p 19.00p 19.00p 19.00p 0
29/04/2019 19.00p 19.00p 19.00p 19.00p 0
26/04/2019 19.00p 20.40p 19.00p 19.00p 14887
25/04/2019 19.00p 20.20p 19.00p 19.00p 500
24/04/2019 19.00p 19.00p 19.00p 19.00p 0
23/04/2019 19.00p 19.00p 16.30p 19.00p 64
18/04/2019 19.00p 19.00p 19.00p 19.00p 0
17/04/2019 19.00p 19.00p 19.00p 19.00p 0
16/04/2019 19.00p 20.50p 16.30p 19.00p 2962
15/04/2019 19.00p 19.00p 16.30p 19.00p 1590
12/04/2019 19.00p 19.00p 19.00p 19.00p 0
11/04/2019 19.00p 19.00p 19.00p 19.00p 0
10/04/2019 19.00p 20.50p 16.30p 19.00p 1062
09/04/2019 19.00p 19.00p 19.00p 19.00p 0
08/04/2019 19.00p 19.00p 19.00p 19.00p 0
05/04/2019 19.00p 19.00p 16.30p 19.00p 2375
04/04/2019 19.00p 19.00p 16.30p 19.00p 6820
03/04/2019 19.00p 19.00p 19.00p 19.00p 0
02/04/2019 19.00p 19.00p 19.00p 19.00p 0
01/04/2019 19.00p 19.00p 19.00p 19.00p 0
29/03/2019 19.00p 21.28p 19.00p 19.00p 1147
28/03/2019 19.00p 21.40p 19.00p 19.00p 2922
27/03/2019 19.00p 19.00p 19.00p 19.00p 0
26/03/2019 19.00p 19.00p 19.00p 19.00p 0
25/03/2019 19.00p 20.60p 19.00p 19.00p 1750
22/03/2019 19.00p 19.00p 19.00p 19.00p 0
21/03/2019 19.00p 19.00p 19.00p 19.00p 0
20/03/2019 19.00p 20.60p 16.60p 19.00p 1259
19/03/2019 19.00p 19.00p 16.60p 19.00p 360
18/03/2019 18.00p 21.40p 18.00p 19.00p 3878
15/03/2019 17.00p 19.80p 17.00p 18.00p 10565
14/03/2019 17.00p 17.54p 17.00p 17.00p 1565
13/03/2019 17.00p 18.34p 17.00p 17.00p 26553
12/03/2019 21.00p 23.00p 17.00p 17.00p 19370
11/03/2019 22.00p 24.00p 18.00p 21.00p 40987
08/03/2019 23.50p 23.50p 21.00p 22.00p 15000
07/03/2019 23.50p 25.90p 23.50p 23.50p 765
06/03/2019 26.50p 26.50p 23.50p 23.50p 5000
05/03/2019 26.50p 26.50p 26.50p 26.50p 0
04/03/2019 26.50p 26.50p 25.20p 26.50p 2714
01/03/2019 26.50p 26.50p 26.50p 26.50p 0
28/02/2019 26.50p 26.50p 26.50p 26.50p 0
27/02/2019 26.50p 26.50p 25.20p 26.50p 64
26/02/2019 25.00p 28.84p 25.00p 26.50p 2000
25/02/2019 25.00p 25.00p 25.00p 25.00p 0
22/02/2019 22.50p 25.00p 22.50p 25.00p 483
21/02/2019 26.50p 26.50p 22.00p 24.00p 25573
20/02/2019 26.50p 27.00p 26.50p 26.50p 0
19/02/2019 27.00p 27.00p 27.00p 27.00p 490
18/02/2019 28.00p 28.00p 26.00p 27.00p 5278
15/02/2019 28.00p 29.76p 28.00p 28.00p 825
14/02/2019 31.00p 31.00p 26.00p 28.00p 26612
13/02/2019 31.00p 31.00p 27.00p 31.00p 403
12/02/2019 31.00p 35.40p 26.00p 31.00p 10278
11/02/2019 31.00p 31.00p 29.00p 31.00p 779
08/02/2019 31.00p 31.00p 31.00p 31.00p 0
07/02/2019 32.00p 35.00p 28.00p 31.00p 4375
06/02/2019 32.00p 32.00p 29.00p 32.00p 150
05/02/2019 32.00p 32.00p 32.00p 32.00p 0
04/02/2019 32.00p 35.20p 32.00p 32.00p 800
01/02/2019 32.00p 35.20p 32.00p 32.00p 4000
31/01/2019 32.00p 32.00p 32.00p 32.00p 0
30/01/2019 32.00p 32.00p 32.00p 32.00p 0
29/01/2019 32.00p 35.20p 29.00p 32.00p 1750
28/01/2019 32.00p 32.00p 32.00p 32.00p 0
25/01/2019 32.00p 35.20p 32.00p 32.00p 500
24/01/2019 32.00p 32.00p 32.00p 32.00p 0
23/01/2019 32.00p 32.00p 32.00p 32.00p 0
22/01/2019 32.00p 35.20p 32.00p 32.00p 1250
21/01/2019 32.00p 32.00p 32.00p 32.00p 0
18/01/2019 32.00p 32.00p 32.00p 32.00p 0
17/01/2019 32.00p 32.00p 32.00p 32.00p 0
16/01/2019 32.00p 32.00p 32.00p 32.00p 0
15/01/2019 32.00p 32.00p 32.00p 32.00p 0
14/01/2019 32.00p 33.00p 32.00p 32.00p 182
11/01/2019 32.00p 32.00p 32.00p 32.00p 0
10/01/2019 31.00p 33.80p 31.00p 32.00p 3129
09/01/2019 31.00p 33.00p 31.00p 31.00p 500
08/01/2019 31.00p 31.00p 31.00p 31.00p 0
07/01/2019 31.00p 35.00p 31.00p 31.00p 1282
04/01/2019 31.00p 31.00p 26.00p 31.00p 2250
03/01/2019 31.00p 33.00p 26.20p 31.00p 628
02/01/2019 31.00p 31.00p 31.00p 31.00p 0
31/12/2018 31.00p 31.00p 31.00p 31.00p 0
28/12/2018 31.00p 31.00p 31.00p 31.00p 0
27/12/2018 31.00p 31.00p 31.00p 31.00p 0
24/12/2018 31.00p 31.00p 31.00p 31.00p 0
21/12/2018 31.00p 31.00p 31.00p 31.00p 0
20/12/2018 31.00p 31.00p 31.00p 31.00p 0
19/12/2018 31.00p 31.00p 31.00p 31.00p 0
18/12/2018 31.00p 31.00p 31.00p 31.00p 0
17/12/2018 31.00p 31.00p 31.00p 31.00p 0
14/12/2018 31.00p 31.00p 31.00p 31.00p 0
13/12/2018 31.00p 31.00p 26.20p 31.00p 147
12/12/2018 32.00p 32.00p 28.00p 31.00p 5250
11/12/2018 32.00p 32.00p 32.00p 32.00p 0
10/12/2018 32.00p 32.00p 32.00p 32.00p 0
07/12/2018 32.00p 32.00p 32.00p 32.00p 0
06/12/2018 32.00p 32.00p 32.00p 32.00p 0
05/12/2018 32.00p 32.00p 32.00p 32.00p 0
04/12/2018 32.00p 32.00p 32.00p 32.00p 0
03/12/2018 32.00p 32.00p 32.00p 32.00p 0
30/11/2018 32.00p 32.00p 32.00p 32.00p 0
29/11/2018 32.00p 32.00p 32.00p 32.00p 0
28/11/2018 32.00p 32.00p 32.00p 32.00p 0
27/11/2018 32.00p 32.00p 32.00p 32.00p 0
26/11/2018 32.00p 32.00p 32.00p 32.00p 0
23/11/2018 32.00p 32.00p 32.00p 32.00p 0
22/11/2018 32.00p 32.00p 28.16p 32.00p 80
21/11/2018 32.00p 33.60p 32.00p 32.00p 56
20/11/2018 32.00p 33.60p 32.00p 32.00p 2718
19/11/2018 31.00p 34.00p 31.00p 32.00p 17647
16/11/2018 31.00p 31.00p 26.60p 31.00p 1831
15/11/2018 31.00p 31.00p 26.60p 31.00p 500
14/11/2018 31.00p 31.00p 31.00p 31.00p 0
13/11/2018 32.00p 32.00p 28.00p 31.00p 3500
12/11/2018 32.00p 32.00p 32.00p 32.00p 0
09/11/2018 32.00p 32.00p 32.00p 32.00p 0
08/11/2018 32.00p 32.00p 29.00p 32.00p 63201
07/11/2018 32.00p 32.00p 32.00p 32.00p 0
06/11/2018 32.00p 32.00p 28.40p 32.00p 475
05/11/2018 34.00p 34.00p 30.00p 32.00p 2510
02/11/2018 34.00p 34.00p 34.00p 34.00p 0
01/11/2018 34.00p 35.40p 34.00p 34.00p 2607
31/10/2018 34.00p 34.00p 34.00p 34.00p 0
30/10/2018 34.00p 34.00p 34.00p 34.00p 0
29/10/2018 34.00p 34.00p 30.00p 34.00p 34
26/10/2018 34.00p 35.60p 34.00p 34.00p 7171
25/10/2018 34.00p 34.00p 34.00p 34.00p 0
24/10/2018 34.00p 38.00p 34.00p 34.00p 132
23/10/2018 34.00p 34.00p 34.00p 34.00p 0
22/10/2018 34.00p 34.00p 30.00p 34.00p 238
19/10/2018 34.00p 34.00p 34.00p 34.00p 0
18/10/2018 34.00p 36.00p 34.00p 34.00p 5000
17/10/2018 34.00p 34.00p 34.00p 34.00p 0
16/10/2018 34.00p 34.00p 34.00p 34.00p 0
15/10/2018 34.00p 35.00p 34.00p 34.00p 264
12/10/2018 34.00p 34.00p 34.00p 34.00p 0
11/10/2018 34.00p 35.60p 34.00p 34.00p 7171
10/10/2018 34.00p 35.60p 34.00p 34.00p 5000
09/10/2018 34.00p 34.00p 34.00p 34.00p 0
08/10/2018 34.00p 35.60p 34.00p 34.00p 5
05/10/2018 34.00p 34.00p 34.00p 34.00p 0
04/10/2018 34.00p 34.00p 34.00p 34.00p 0
03/10/2018 34.00p 34.00p 34.00p 34.00p 0
02/10/2018 34.00p 34.00p 34.00p 34.00p 0
01/10/2018 34.00p 35.60p 34.00p 34.00p 750
28/09/2018 34.00p 36.24p 30.00p 34.00p 2336
27/09/2018 32.00p 36.40p 30.00p 34.00p 5284
26/09/2018 31.00p 32.80p 28.40p 32.00p 3522
25/09/2018 31.00p 31.00p 28.36p 31.00p 203
24/09/2018 31.00p 31.00p 31.00p 31.00p 0
21/09/2018 31.00p 32.68p 28.00p 31.00p 3006
20/09/2018 31.00p 31.00p 31.00p 31.00p 0
19/09/2018 34.00p 34.00p 29.20p 31.00p 8643
18/09/2018 34.00p 35.20p 34.00p 34.00p 5400
17/09/2018 34.00p 34.00p 34.00p 34.00p 0
14/09/2018 34.00p 35.00p 34.00p 34.00p 571
13/09/2018 34.00p 35.00p 34.00p 34.00p 1485
12/09/2018 34.00p 34.00p 32.00p 34.00p 161
11/09/2018 34.00p 34.00p 34.00p 34.00p 0
10/09/2018 34.00p 34.00p 34.00p 34.00p 0
07/09/2018 34.00p 34.00p 34.00p 34.00p 0
06/09/2018 34.00p 34.00p 34.00p 34.00p 0
05/09/2018 34.00p 34.00p 34.00p 34.00p 0
04/09/2018 34.00p 34.00p 34.00p 34.00p 0
03/09/2018 34.00p 34.00p 34.00p 34.00p 0
31/08/2018 34.00p 34.00p 32.00p 34.00p 169
30/08/2018 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits