Borders & Southern Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	2.420	2.833	2.360	2.575	2.575	1,599,339
2023-03-27	2.780	3.290	2.360	2.680	2.680	422,267
2023-03-24	2.700	3.490	2.660	2.880	2.880	615,489
2023-03-23	2.820	3.240	2.660	3.080	3.080	1,234,442
2023-03-22	2.654	3.490	2.635	3.095	3.095	149,849
2023-03-21	2.550	3.490	2.550	3.045	3.045	383,509
2023-03-20	2.900	3.492	2.650	3.055	3.055	1,261,686
2023-03-17	3.010	3.100	2.700	3.100	3.100	2,004,829
2023-03-16	3.470	3.470	2.700	3.085	3.085	1,199,386
2023-03-15	2.800	3.490	2.700	3.020	3.020	1,121,187
2023-03-14	3.500	3.500	2.700	3.460	3.460	467,371
2023-03-13	2.940	3.700	2.940	3.220	3.220	1,531,217
2023-03-10	3.300	3.350	2.810	3.265	3.265	1,714,964
2023-03-09	3.200	3.550	3.015	3.200	3.200	889,066
2023-03-08	3.170	3.570	2.908	3.280	3.280	2,645,690
2023-03-07	3.100	3.140	2.708	3.105	3.105	1,064,469
2023-03-06	2.650	3.100	2.650	2.880	2.880	2,562,582
2023-03-03	2.950	2.985	2.610	2.880	2.880	1,315,328
2023-03-02	2.800	2.950	2.602	2.730	2.730	1,379,026
2023-03-01	2.680	2.800	2.310	2.725	2.725	2,781,145
2023-02-28	2.550	2.632	2.310	2.550	2.550	218,026
2023-02-27	2.600	2.800	2.600	2.600	2.600	201,025
2023-02-24	2.350	2.790	2.350	2.645	2.645	317,877
2023-02-23	2.610	2.799	2.350	2.760	2.760	836,587
2023-02-22	2.510	2.880	2.342	2.755	2.755	607,970
2023-02-21	2.820	2.950	2.400	2.730	2.730	990,141
2023-02-20	2.990	3.000	2.550	2.820	2.820	583,378
2023-02-17	2.990	2.990	2.495	2.830	2.830	282,340
2023-02-16	3.090	3.090	2.410	2.830	2.830	736,651
2023-02-15	2.620	2.990	2.510	2.830	2.830	408,320
2023-02-14	2.700	3.090	2.555	2.785	2.785	422,676
2023-02-13	2.730	3.090	2.510	2.795	2.795	176,053
2023-02-10	3.030	3.090	2.567	2.805	2.805	805,082
2023-02-09	2.522	2.965	2.510	2.800	2.800	542,062
2023-02-08	3.100	3.100	2.510	2.850	2.850	1,573,984
2023-02-07	2.800	3.090	2.510	2.895	2.895	4,602,855
2023-02-06	2.830	3.010	2.610	2.820	2.820	2,006,820
2023-02-03	2.760	3.190	2.760	2.900	2.900	1,105,030
2023-02-02	3.120	3.120	2.650	2.825	2.825	1,228,167
2023-02-01	2.830	3.020	2.800	2.835	2.835	578,413
2023-01-31	3.190	3.190	2.767	2.925	2.925	984,729
2023-01-30	3.120	3.190	2.510	2.930	2.930	1,408,494
2023-01-27	3.030	3.090	2.670	2.870	2.870	963,134
2023-01-26	2.900	2.950	2.600	2.775	2.775	1,435,021
2023-01-25	2.900	3.330	2.520	2.845	2.845	1,239,754
2023-01-24	2.810	3.490	2.810	2.950	2.950	1,414,210
2023-01-23	2.850	3.280	2.510	3.120	3.120	3,203,223
2023-01-20	2.530	2.970	2.300	2.615	2.615	1,255,636
2023-01-19	2.990	2.990	2.315	2.695	2.695	559,977
2023-01-18	2.500	3.000	2.500	2.750	2.750	2,135,855
2023-01-17	2.490	2.860	2.160	2.700	2.700	3,680,988
2023-01-16	2.490	2.490	2.160	2.325	2.325	132,235
2023-01-13	2.400	2.690	2.150	2.330	2.330	347,366
2023-01-12	2.280	2.454	2.160	2.450	2.450	1,073,095
2023-01-11	2.190	2.455	2.155	2.455	2.455	1,699,259
2023-01-10	2.150	2.450	2.150	2.450	2.450	1,244,425
2023-01-09	2.350	2.690	2.150	2.425	2.425	985,120
2023-01-06	2.700	2.700	2.150	2.450	2.450	1,883,480
2023-01-05	2.330	2.670	2.150	2.425	2.425	1,541,623
2023-01-04	2.160	2.321	2.150	2.275	2.275	1,770,201

← NewerPage 16 of 22 · 1,263 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.