Borders & Southern Petroleum plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	2.320	2.450	2.320	2.450	2.450	596,111
2024-08-29	2.300	2.378	2.270	2.270	2.270	499,408
2024-08-28	2.300	2.440	2.300	2.440	2.440	166,007
2024-08-27	2.500	2.580	2.320	2.440	2.440	108,504
2024-08-23	2.560	2.560	2.360	2.450	2.450	214,597
2024-08-22	2.344	2.470	2.344	2.440	2.440	235,138
2024-08-21	2.353	2.485	2.353	2.450	2.450	341,738
2024-08-20	2.365	2.490	2.353	2.460	2.460	95,632
2024-08-19	2.359	2.460	2.359	2.460	2.460	33,121
2024-08-16	2.372	2.528	2.365	2.460	2.460	28,844
2024-08-15	2.360	2.478	2.360	2.420	2.420	630,768
2024-08-14	2.560	2.560	2.460	2.460	2.460	46
2024-08-13	2.320	2.440	2.320	2.440	2.440	206
2024-08-12	2.391	2.500	2.380	2.470	2.470	23,000
2024-08-09	2.380	2.500	2.350	2.470	2.470	13,033
2024-08-08	2.356	2.500	2.356	2.450	2.450	1,008,514
2024-08-07	2.320	2.480	2.320	2.480	2.480	141
2024-08-06	2.320	2.560	2.320	2.440	2.440	198,393
2024-08-05	2.400	2.440	2.332	2.440	2.440	541,788
2024-08-02	2.440	2.600	2.362	2.460	2.460	116,352
2024-08-01	2.500	2.580	2.360	2.440	2.440	1,495,508
2024-07-31	2.460	2.620	2.451	2.570	2.570	244,149
2024-07-30	2.600	2.620	2.420	2.520	2.520	478,491
2024-07-29	2.610	2.610	2.420	2.520	2.520	35,235
2024-07-26	2.480	2.559	2.420	2.530	2.530	364,958
2024-07-25	2.540	2.640	2.431	2.540	2.540	1,219,207
2024-07-24	2.220	2.590	2.220	2.530	2.530	383,876
2024-07-23	2.220	2.600	2.220	2.420	2.420	32,909
2024-07-22	2.440	2.611	2.380	2.500	2.500	2,356,212
2024-07-19	2.620	2.620	2.510	2.510	2.510	381
2024-07-18	2.600	2.600	2.500	2.510	2.510	880,239
2024-07-17	2.600	2.620	2.495	2.560	2.560	841,664
2024-07-16	2.440	2.520	2.400	2.520	2.520	3,009,379
2024-07-15	2.460	2.620	2.220	2.480	2.480	2,717,098
2024-07-12	2.220	2.620	2.220	2.510	2.510	323,241
2024-07-11	2.500	2.600	2.360	2.560	2.560	1,213,430
2024-07-10	2.220	2.600	2.220	2.540	2.540	1,032,860
2024-07-09	2.440	2.544	2.300	2.430	2.430	482,615
2024-07-08	2.500	2.700	2.320	2.480	2.480	948,332
2024-07-05	2.500	2.740	2.420	2.580	2.580	637,232
2024-07-04	2.500	2.670	2.500	2.630	2.630	2,420,024
2024-07-03	2.460	2.683	2.400	2.500	2.500	228,766
2024-07-02	2.420	2.700	2.420	2.490	2.490	1,450,799
2024-07-01	2.680	2.680	2.440	2.570	2.570	199,956
2024-06-28	2.600	2.600	2.400	2.400	2.400	692,174
2024-06-27	2.526	2.591	2.431	2.510	2.510	656,371
2024-06-26	2.600	2.600	2.480	2.530	2.530	1,140,530
2024-06-25	2.580	2.665	2.493	2.600	2.600	2,334,794
2024-06-24	2.520	2.680	2.360	2.550	2.550	1,007,312
2024-06-21	2.460	2.504	2.277	2.300	2.300	867,093
2024-06-20	2.380	2.700	2.277	2.400	2.400	511,672
2024-06-19	2.460	2.700	2.360	2.380	2.380	2,955,677
2024-06-18	2.414	2.556	2.414	2.540	2.540	17,779
2024-06-17	2.520	2.672	2.425	2.500	2.500	393,837
2024-06-14	2.420	2.580	2.360	2.580	2.580	3,741,128
2024-06-13	2.640	2.680	2.500	2.620	2.620	1,338,120
2024-06-12	2.320	2.680	2.320	2.510	2.510	2,344,209
2024-06-11	2.640	2.642	2.345	2.470	2.470	766,985
2024-06-10	2.320	2.680	2.320	2.460	2.460	10,532
2024-06-07	2.320	2.623	2.300	2.490	2.490	324,841

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.