Borders & Southern Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 2.040 | 2.520 | 2.000 | 2.460 | 2.460 | 4,690,751 |
| 2024-06-05 | 2.300 | 2.380 | 2.095 | 2.210 | 2.210 | 355,307 |
| 2024-06-04 | 2.420 | 2.490 | 2.404 | 2.410 | 2.410 | 165,742 |
| 2024-06-03 | 2.220 | 2.500 | 2.220 | 2.370 | 2.370 | 225,900 |
| 2024-05-31 | 2.360 | 2.680 | 2.220 | 2.540 | 2.540 | 1,790,522 |
| 2024-05-30 | 2.400 | 2.700 | 2.300 | 2.350 | 2.350 | 247,029 |
| 2024-05-29 | 2.560 | 2.560 | 2.423 | 2.550 | 2.550 | 343,793 |
| 2024-05-28 | 2.400 | 2.490 | 2.315 | 2.490 | 2.490 | 860,154 |
| 2024-05-24 | 2.374 | 2.662 | 2.374 | 2.500 | 2.500 | 2,875 |
| 2024-05-23 | 2.359 | 2.420 | 2.359 | 2.420 | 2.420 | 180,000 |
| 2024-05-22 | 2.374 | 2.500 | 2.374 | 2.500 | 2.500 | 160,000 |
| 2024-05-21 | 2.320 | 2.680 | 2.320 | 2.500 | 2.500 | 10,401 |
| 2024-05-20 | 2.400 | 2.590 | 2.400 | 2.500 | 2.500 | 1,283,856 |
| 2024-05-17 | 2.246 | 2.400 | 2.246 | 2.350 | 2.350 | 162,041 |
| 2024-05-16 | 2.180 | 2.500 | 2.180 | 2.350 | 2.350 | 222,711 |
| 2024-05-15 | 2.240 | 2.480 | 2.200 | 2.390 | 2.390 | 1,974,185 |
| 2024-05-14 | 2.180 | 2.300 | 2.180 | 2.180 | 2.180 | 1,030,165 |
| 2024-05-13 | 2.700 | 2.700 | 2.324 | 2.560 | 2.560 | 630,309 |
| 2024-05-10 | 2.400 | 2.590 | 2.191 | 2.520 | 2.520 | 2,561,804 |
| 2024-05-09 | 2.320 | 2.780 | 2.146 | 2.540 | 2.540 | 329,475 |
| 2024-05-08 | 2.320 | 2.640 | 2.320 | 2.490 | 2.490 | 212,682 |
| 2024-05-07 | 2.400 | 2.480 | 2.300 | 2.300 | 2.300 | 1,134,885 |
| 2024-05-03 | 2.880 | 2.880 | 2.381 | 2.600 | 2.600 | 3,042,088 |
| 2024-05-02 | 2.871 | 2.871 | 2.418 | 2.620 | 2.620 | 222,229 |
| 2024-05-01 | 2.600 | 2.650 | 2.420 | 2.650 | 2.650 | 87,704 |
| 2024-04-30 | 2.880 | 2.880 | 2.516 | 2.600 | 2.600 | 159,049 |
| 2024-04-29 | 2.900 | 2.900 | 2.539 | 2.650 | 2.650 | 100,260 |
| 2024-04-26 | 2.747 | 2.747 | 2.615 | 2.740 | 2.740 | 523,197 |
| 2024-04-25 | 2.900 | 2.900 | 2.480 | 2.790 | 2.790 | 147,498 |
| 2024-04-24 | 2.380 | 2.750 | 2.380 | 2.750 | 2.750 | 105,176 |
| 2024-04-23 | 3.020 | 3.020 | 2.300 | 2.790 | 2.790 | 1,382,878 |
| 2024-04-22 | 2.820 | 2.990 | 2.500 | 2.990 | 2.990 | 751,339 |
| 2024-04-19 | 3.000 | 3.000 | 2.630 | 2.800 | 2.800 | 36,466 |
| 2024-04-18 | 2.500 | 2.790 | 2.500 | 2.790 | 2.790 | 16,911 |
| 2024-04-17 | 3.000 | 3.000 | 2.500 | 2.790 | 2.790 | 120,151 |
| 2024-04-16 | 2.630 | 3.051 | 2.630 | 2.790 | 2.790 | 94,874 |
| 2024-04-15 | 2.760 | 3.080 | 2.745 | 2.780 | 2.780 | 301,236 |
| 2024-04-12 | 2.980 | 3.010 | 2.622 | 2.800 | 2.800 | 212,529 |
| 2024-04-11 | 2.620 | 2.881 | 2.620 | 2.760 | 2.760 | 192,572 |
| 2024-04-10 | 2.400 | 2.760 | 2.400 | 2.660 | 2.660 | 222,298 |
| 2024-04-09 | 2.520 | 2.928 | 2.500 | 2.650 | 2.650 | 999,301 |
| 2024-04-08 | 2.880 | 3.041 | 2.520 | 2.700 | 2.700 | 622,478 |
| 2024-04-05 | 2.800 | 2.960 | 2.800 | 2.960 | 2.960 | 588,983 |
| 2024-04-04 | 2.500 | 2.920 | 2.500 | 2.920 | 2.920 | 278,358 |
| 2024-04-03 | 2.700 | 3.080 | 2.340 | 2.830 | 2.830 | 2,073,235 |
| 2024-04-02 | 3.000 | 3.063 | 2.628 | 2.740 | 2.740 | 780,530 |
| 2024-03-28 | 2.830 | 3.200 | 2.830 | 3.005 | 3.005 | 38,933 |
| 2024-03-27 | 2.830 | 3.060 | 2.810 | 3.005 | 3.005 | 170,862 |
| 2024-03-26 | 3.060 | 3.060 | 2.827 | 2.980 | 2.980 | 188,120 |
| 2024-03-25 | 2.930 | 3.005 | 2.810 | 3.005 | 3.005 | 608,960 |
| 2024-03-22 | 3.090 | 3.190 | 2.610 | 3.000 | 3.000 | 2,696,921 |
| 2024-03-21 | 3.030 | 3.090 | 2.600 | 2.860 | 2.860 | 689,771 |
| 2024-03-20 | 2.780 | 3.066 | 2.610 | 2.900 | 2.900 | 275,820 |
| 2024-03-19 | 2.760 | 3.160 | 2.621 | 2.850 | 2.850 | 373,437 |
| 2024-03-18 | 2.610 | 3.000 | 2.610 | 2.955 | 2.955 | 587,094 |
| 2024-03-15 | 3.261 | 3.261 | 2.751 | 2.970 | 2.970 | 61,805 |
| 2024-03-14 | 3.190 | 3.190 | 2.810 | 3.000 | 3.000 | 558,146 |
| 2024-03-13 | 3.070 | 3.300 | 2.710 | 3.095 | 3.095 | 2,794,990 |
| 2024-03-12 | 3.000 | 3.040 | 2.860 | 3.000 | 3.000 | 1,564,145 |
| 2024-03-11 | 2.800 | 3.100 | 2.610 | 2.930 | 2.930 | 1,477,283 |
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.