Borders & Southern Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	2.060	2.490	2.000	2.245	2.245	56,914
2023-12-11	2.100	2.490	2.025	2.295	2.295	253,509
2023-12-08	2.061	2.270	2.061	2.245	2.245	163,835
2023-12-07	2.300	2.300	2.060	2.250	2.250	52,480
2023-12-06	2.120	2.250	2.010	2.250	2.250	13,307
2023-12-05	2.080	2.490	2.010	2.250	2.250	94,603
2023-12-04	2.010	2.490	2.010	2.250	2.250	264,123
2023-12-01	2.135	2.490	2.020	2.250	2.250	175,551
2023-11-30	2.060	2.340	2.010	2.340	2.340	25,701
2023-11-29	2.500	2.500	2.010	2.500	2.500	69,247
2023-11-28	2.490	2.590	2.010	2.490	2.490	128,052
2023-11-27	2.147	2.690	2.130	2.450	2.450	212,784
2023-11-24	2.100	2.600	2.100	2.600	2.600	596
2023-11-23	2.600	2.600	2.600	2.600	2.600	0
2023-11-22	2.100	2.600	2.100	2.600	2.600	600
2023-11-21	2.675	2.675	2.226	2.595	2.595	22,596
2023-11-20	2.226	2.990	2.226	2.645	2.645	110,584
2023-11-17	2.499	2.675	2.314	2.640	2.640	197,078
2023-11-16	2.230	2.595	2.216	2.595	2.595	100,195
2023-11-15	2.049	2.980	2.049	2.640	2.640	4,442
2023-11-14	2.230	2.595	2.218	2.595	2.595	124,283
2023-11-13	2.120	2.640	2.090	2.595	2.595	237,121
2023-11-10	2.943	2.943	2.090	2.595	2.595	15,288
2023-11-09	2.300	2.990	2.300	2.650	2.650	229,651
2023-11-08	2.200	2.605	2.185	2.605	2.605	43,976
2023-11-07	2.150	2.800	2.150	2.550	2.550	255,145
2023-11-06	2.410	2.990	2.220	2.495	2.495	271,965
2023-11-03	2.500	2.682	2.233	2.640	2.640	402,460
2023-11-02	2.320	2.960	2.160	2.525	2.525	609,245
2023-11-01	2.500	2.990	2.250	2.500	2.500	406,241
2023-10-31	2.990	2.990	2.203	2.600	2.600	16,436
2023-10-30	2.669	2.960	2.310	2.635	2.635	398,480
2023-10-27	2.800	2.970	2.010	2.575	2.575	1,846,059
2023-10-26	2.500	2.870	2.120	2.610	2.610	1,581,145
2023-10-25	2.390	2.485	1.900	2.485	2.485	1,423,595
2023-10-24	2.010	2.400	1.800	2.235	2.235	1,536,566
2023-10-23	2.300	2.490	1.955	2.230	2.230	2,079,925
2023-10-20	2.000	2.489	1.830	2.330	2.330	3,090,387
2023-10-19	1.700	2.190	1.700	2.045	2.045	162,776
2023-10-18	1.900	2.045	1.900	2.045	2.045	387,721
2023-10-17	1.705	2.200	1.705	1.953	1.953	211,395
2023-10-16	1.907	2.080	1.907	1.998	1.998	59,963
2023-10-13	1.700	2.200	1.700	2.003	2.003	371,720
2023-10-12	2.100	2.100	1.883	1.995	1.995	108,240
2023-10-11	2.000	2.261	1.826	1.995	1.995	430,712
2023-10-10	2.000	2.200	2.000	2.145	2.145	142,698
2023-10-09	1.805	2.351	1.805	2.190	2.190	348,815
2023-10-06	1.800	2.240	1.800	2.070	2.070	146,778
2023-10-05	2.080	2.100	1.850	2.100	2.100	202,596
2023-10-04	1.858	2.151	1.858	2.028	2.028	112,343
2023-10-03	2.020	2.180	2.020	2.130	2.130	179,523
2023-10-02	2.010	2.500	1.955	2.250	2.250	582,721
2023-09-29	2.010	2.295	1.950	2.295	2.295	190,212
2023-09-28	2.490	2.490	2.226	2.290	2.290	71,938
2023-09-27	1.965	2.490	1.916	2.255	2.255	8,980
2023-09-26	1.880	2.245	1.853	2.245	2.245	69,922
2023-09-25	1.985	2.160	1.941	2.160	2.160	603,825
2023-09-22	2.400	2.400	2.000	2.275	2.275	256,976
2023-09-21	2.110	2.452	2.010	2.405	2.405	316,791
2023-09-20	2.090	2.200	2.060	2.155	2.155	2,424,888

← NewerPage 13 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.