Borders & Southern Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	1.970	2.090	1.968	1.968	1.968	94,026
2023-09-18	2.090	2.090	1.988	1.988	1.988	55,225
2023-09-15	1.880	2.100	1.811	2.013	2.013	558,574
2023-09-14	2.030	2.070	1.778	1.900	1.900	331,770
2023-09-13	2.000	2.180	1.995	2.080	2.080	497,051
2023-09-12	1.905	2.100	1.860	2.100	2.100	161,555
2023-09-11	2.290	2.290	1.876	2.065	2.065	647,594
2023-09-08	1.995	2.290	1.711	2.150	2.150	879,570
2023-09-07	1.900	2.300	1.900	2.100	2.100	391,828
2023-09-06	2.290	2.300	1.960	2.125	2.125	57,689
2023-09-05	1.800	2.300	1.800	2.150	2.150	250,681
2023-09-04	2.430	2.430	2.058	2.240	2.240	269,215
2023-09-01	2.390	2.390	2.008	2.195	2.195	53,240
2023-08-31	2.200	2.200	2.009	2.200	2.200	23,401
2023-08-30	1.955	2.220	1.935	2.220	2.220	442,274
2023-08-29	1.905	2.340	1.805	2.163	2.163	132,194
2023-08-25	2.110	2.110	1.805	2.035	2.035	233,935
2023-08-24	2.220	2.220	2.000	2.050	2.050	89,526
2023-08-23	2.180	2.180	2.000	2.075	2.075	5,283
2023-08-22	2.100	2.320	2.100	2.210	2.210	78,428
2023-08-21	2.080	2.080	1.904	2.020	2.020	333,099
2023-08-18	2.010	2.430	2.000	2.080	2.080	1,525,046
2023-08-17	2.000	2.430	2.000	2.220	2.220	98,796
2023-08-16	2.040	2.440	2.018	2.230	2.230	107,139
2023-08-15	2.110	2.225	2.010	2.225	2.225	1,883,451
2023-08-14	2.100	2.500	2.020	2.200	2.200	253,996
2023-08-11	2.490	2.490	2.305	2.305	2.305	50
2023-08-10	2.200	2.300	2.100	2.245	2.245	1,703,146
2023-08-09	2.500	2.500	2.226	2.360	2.360	41,713
2023-08-08	2.260	2.500	2.243	2.370	2.370	143,980
2023-08-07	2.262	2.490	2.262	2.375	2.375	64,997
2023-08-04	2.490	2.490	2.111	2.350	2.350	109,762
2023-08-03	2.170	2.490	2.099	2.280	2.280	146,730
2023-08-02	2.210	2.400	2.210	2.350	2.350	871,744
2023-08-01	2.264	2.700	2.200	2.450	2.450	262,683
2023-07-31	2.573	2.670	2.270	2.440	2.440	643,671
2023-07-28	2.490	2.650	2.200	2.430	2.430	583,591
2023-07-27	2.340	2.350	2.060	2.305	2.305	620,589
2023-07-26	2.210	2.350	2.109	2.230	2.230	394,459
2023-07-25	2.340	2.340	2.000	2.270	2.270	1,066,250
2023-07-24	2.490	2.490	2.058	2.220	2.220	146,698
2023-07-21	2.500	2.500	2.058	2.295	2.295	135,206
2023-07-20	2.010	2.490	2.010	2.345	2.345	711,824
2023-07-19	2.010	2.490	2.010	2.250	2.250	193,354
2023-07-18	2.490	2.490	2.010	2.245	2.245	58,106
2023-07-17	2.010	2.660	2.010	2.255	2.255	252,579
2023-07-14	2.000	2.660	2.000	2.330	2.330	78,080
2023-07-13	2.650	2.650	2.270	2.425	2.425	245,771
2023-07-12	2.450	2.490	2.020	2.310	2.310	301,382
2023-07-11	2.010	2.490	2.010	2.300	2.300	10,371
2023-07-10	2.380	2.660	2.230	2.355	2.355	788,936
2023-07-07	2.390	2.670	2.390	2.525	2.525	534,594
2023-07-06	2.495	2.590	2.440	2.440	2.440	39,966
2023-07-05	2.600	2.600	2.210	2.480	2.480	960,299
2023-07-04	2.010	2.490	2.010	2.350	2.350	174,703
2023-07-03	2.490	2.490	2.090	2.350	2.350	89,085
2023-06-30	2.490	2.490	2.111	2.400	2.400	1,009,604
2023-06-29	2.010	2.490	2.010	2.200	2.200	150,261
2023-06-28	2.210	2.490	2.142	2.350	2.350	1,121,659
2023-06-27	2.390	2.470	2.010	2.380	2.380	1,498,326

← NewerPage 14 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.