Borders & Southern Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	2.670	2.670	2.101	2.315	2.315	82,846
2023-06-23	2.200	2.680	2.093	2.395	2.395	605,912
2023-06-22	2.299	2.660	2.070	2.375	2.375	451,177
2023-06-21	2.320	2.680	2.320	2.425	2.425	190,845
2023-06-20	2.540	2.790	2.050	2.545	2.545	897,251
2023-06-19	2.990	2.990	2.510	2.760	2.760	254,220
2023-06-16	2.540	2.990	2.540	2.765	2.765	595,807
2023-06-15	2.540	3.000	2.530	2.770	2.770	65,610
2023-06-14	2.870	2.990	2.539	2.760	2.760	19,222
2023-06-13	3.200	3.340	2.520	2.755	2.755	642,642
2023-06-12	2.900	3.160	2.523	2.835	2.835	322,163
2023-06-09	2.990	3.090	2.500	2.755	2.755	1,373,478
2023-06-08	2.600	2.990	2.550	2.700	2.700	621,801
2023-06-07	3.050	3.090	2.510	3.000	3.000	405,653
2023-06-06	2.530	3.340	2.530	2.865	2.865	124,651
2023-06-05	2.520	3.200	2.520	2.865	2.865	166,310
2023-06-02	2.900	3.330	2.510	2.825	2.825	209,909
2023-06-01	2.910	3.330	2.300	2.750	2.750	2,164,768
2023-05-31	2.620	3.000	2.212	2.705	2.705	1,215,521
2023-05-30	2.630	2.630	2.000	2.320	2.320	518,010
2023-05-26	2.480	2.640	2.010	2.320	2.320	125,103
2023-05-25	2.650	2.650	2.010	2.330	2.330	360,457
2023-05-24	2.660	2.660	2.136	2.335	2.335	130,132
2023-05-23	2.523	2.670	2.043	2.340	2.340	245,776
2023-05-22	2.300	2.696	2.250	2.325	2.325	688,789
2023-05-19	2.960	2.960	2.300	2.720	2.720	47,643
2023-05-18	2.400	2.970	2.300	2.650	2.650	318,894
2023-05-17	2.700	2.970	2.406	2.685	2.685	36,760
2023-05-16	2.560	2.970	2.400	2.685	2.685	82,366
2023-05-15	2.500	2.980	2.500	2.740	2.740	482,610
2023-05-12	2.980	2.980	2.620	2.740	2.740	13,195
2023-05-11	2.500	2.920	2.500	2.740	2.740	49,502
2023-05-10	2.810	2.980	2.300	2.745	2.745	1,633,075
2023-05-09	2.980	2.980	2.445	2.445	2.445	878,907
2023-05-05	2.510	2.880	2.450	2.665	2.665	530,300
2023-05-04	2.860	2.900	2.495	2.495	2.495	418,809
2023-05-03	2.700	2.990	2.553	2.755	2.755	701,704
2023-05-02	2.700	2.990	2.700	2.845	2.845	697,967
2023-04-28	2.700	2.990	2.700	2.845	2.845	177,848
2023-04-27	2.800	2.890	2.704	2.795	2.795	442,060
2023-04-26	2.800	2.990	2.788	2.895	2.895	373,517
2023-04-25	2.700	3.000	2.700	2.845	2.845	151,005
2023-04-24	2.990	2.990	2.700	2.850	2.850	825,164
2023-04-21	2.500	2.890	2.500	2.685	2.685	99,638
2023-04-20	2.800	2.910	2.500	2.910	2.910	1,399,218
2023-04-19	3.280	3.280	2.516	2.890	2.890	46,545
2023-04-18	2.800	3.322	2.500	2.860	2.860	516,534
2023-04-17	2.970	2.970	2.550	2.905	2.905	250,334
2023-04-14	3.000	3.323	2.600	2.885	2.885	185,670
2023-04-13	2.500	3.340	2.500	2.970	2.970	1,345,875
2023-04-12	2.810	3.080	2.517	2.915	2.915	55,938
2023-04-11	3.090	3.139	2.915	2.915	2.915	3,978
2023-04-06	2.800	3.106	2.510	2.915	2.915	494,837
2023-04-05	2.706	3.330	2.510	2.915	2.915	543,734
2023-04-04	2.860	2.920	2.507	2.920	2.920	163,745
2023-04-03	3.250	3.250	2.510	2.875	2.875	219,341
2023-03-31	2.370	2.880	2.370	2.830	2.830	343,594
2023-03-30	2.670	2.900	2.505	2.745	2.745	395,689
2023-03-29	2.800	2.880	2.500	2.730	2.730	1,204,528
2023-03-28	2.420	2.833	2.360	2.575	2.575	1,599,339

← NewerPage 15 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.