Borders & Southern Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	2.900	3.100	2.650	2.885	2.885	4,790,994
2024-03-07	2.750	2.750	2.650	2.710	2.710	302,736
2024-03-06	2.510	2.882	2.500	2.635	2.635	1,299,680
2024-03-05	2.500	2.880	2.500	2.755	2.755	956,643
2024-03-04	2.750	2.990	2.500	2.625	2.625	667,506
2024-03-01	2.654	2.966	2.510	2.870	2.870	4,319,515
2024-02-29	2.500	2.918	2.500	2.750	2.750	1,239,337
2024-02-28	2.510	3.000	2.510	2.720	2.720	832,091
2024-02-27	2.500	2.800	2.416	2.760	2.760	1,444,591
2024-02-26	2.500	2.686	2.210	2.505	2.505	3,681,240
2024-02-23	2.160	2.500	2.160	2.400	2.400	3,028,062
2024-02-22	2.215	2.400	2.215	2.280	2.280	303,922
2024-02-21	2.160	2.440	2.110	2.275	2.275	1,280,659
2024-02-20	2.300	2.350	2.120	2.300	2.300	158,261
2024-02-19	2.500	2.627	2.113	2.255	2.255	3,031,137
2024-02-16	2.220	2.370	2.110	2.300	2.300	470,518
2024-02-15	2.150	2.200	2.003	2.200	2.200	2,054,132
2024-02-14	2.090	2.290	1.900	1.965	1.965	8,360,361
2024-02-13	2.000	2.021	1.950	1.998	1.998	1,434,526
2024-02-12	2.100	2.200	1.983	2.048	2.048	2,815,416
2024-02-09	1.905	2.127	1.905	2.048	2.048	2,392,158
2024-02-08	2.000	2.090	2.000	2.003	2.003	843,027
2024-02-07	1.975	2.077	1.908	1.973	1.973	3,100,204
2024-02-06	2.090	2.199	1.900	1.965	1.965	10,342,037
2024-02-05	2.490	2.490	2.280	2.280	2.280	542
2024-02-02	2.200	2.490	2.118	2.200	2.200	91,027
2024-02-01	2.110	2.300	2.100	2.300	2.300	112,195
2024-01-31	2.110	2.400	2.110	2.300	2.300	682,646
2024-01-30	2.100	2.350	2.100	2.295	2.295	165,653
2024-01-29	2.160	2.474	2.120	2.300	2.300	322,216
2024-01-26	2.290	2.490	2.110	2.280	2.280	295,719
2024-01-25	2.110	2.500	2.100	2.345	2.345	1,481,097
2024-01-24	2.110	2.476	2.100	2.300	2.300	207,856
2024-01-23	2.115	2.490	2.115	2.320	2.320	11,632
2024-01-22	2.300	2.471	2.114	2.295	2.295	464,420
2024-01-19	2.055	2.283	2.055	2.250	2.250	110,000
2024-01-18	2.015	2.245	2.015	2.245	2.245	6,727,702
2024-01-17	2.010	2.255	2.010	2.255	2.255	3,721
2024-01-16	2.010	2.299	2.010	2.220	2.220	569,233
2024-01-15	2.200	2.490	2.118	2.320	2.320	369,845
2024-01-12	2.100	2.400	2.100	2.300	2.300	768,016
2024-01-11	2.100	2.245	2.100	2.245	2.245	6,252
2024-01-10	2.100	2.285	2.100	2.285	2.285	185,014
2024-01-09	2.150	2.390	2.100	2.245	2.245	181,266
2024-01-08	2.200	2.390	2.060	2.275	2.275	257,664
2024-01-05	2.000	2.390	2.000	2.195	2.195	67,644
2024-01-04	2.566	2.566	2.100	2.250	2.250	420,752
2024-01-03	2.180	2.375	2.160	2.375	2.375	55,905
2024-01-02	2.100	2.600	2.000	2.380	2.380	556,628
2023-12-29	2.000	2.383	2.000	2.000	2.000	16,242
2023-12-28	2.160	2.390	2.080	2.240	2.240	316,228
2023-12-27	2.020	2.500	2.020	2.290	2.290	2,046,202
2023-12-22	2.450	2.640	2.450	2.450	2.450	831
2023-12-21	2.300	2.300	1.919	2.300	2.300	836,456
2023-12-20	1.905	2.580	1.905	2.250	2.250	1,223,932
2023-12-19	1.940	2.300	1.940	2.145	2.145	6,489
2023-12-18	2.300	2.300	1.905	2.150	2.150	49,460
2023-12-15	2.240	2.300	2.098	2.300	2.300	269,563
2023-12-14	2.245	2.245	2.162	2.245	2.245	138,066
2023-12-13	2.110	2.500	1.945	2.500	2.500	4,818,513

← NewerPage 12 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.