Borders & Southern Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 2.000 | 2.360 | 2.000 | 2.250 | 2.250 | 1,667,362 |
| 2022-12-30 | 2.000 | 2.460 | 1.922 | 2.280 | 2.280 | 895,027 |
| 2022-12-29 | 2.180 | 2.290 | 1.905 | 2.145 | 2.145 | 1,457,975 |
| 2022-12-28 | 1.900 | 2.300 | 1.900 | 2.205 | 2.205 | 1,596,894 |
| 2022-12-23 | 2.290 | 2.290 | 1.905 | 2.000 | 2.000 | 1,224,862 |
| 2022-12-22 | 2.300 | 2.390 | 1.900 | 2.185 | 2.185 | 4,250,709 |
| 2022-12-21 | 2.010 | 2.350 | 1.933 | 2.350 | 2.350 | 4,499,423 |
| 2022-12-20 | 1.900 | 2.040 | 1.900 | 1.970 | 1.970 | 740,979 |
| 2022-12-19 | 1.995 | 2.200 | 1.752 | 2.000 | 2.000 | 1,536,323 |
| 2022-12-16 | 1.800 | 2.000 | 1.784 | 1.900 | 1.900 | 3,100,963 |
| 2022-12-15 | 1.755 | 1.900 | 1.708 | 1.850 | 1.850 | 12,594,579 |
| 2022-12-14 | 1.815 | 2.000 | 1.725 | 1.803 | 1.803 | 4,155,876 |
| 2022-12-13 | 1.805 | 2.000 | 1.720 | 1.860 | 1.860 | 3,153,980 |
| 2022-12-12 | 1.725 | 1.850 | 1.725 | 1.788 | 1.788 | 377,938 |
| 2022-12-09 | 2.000 | 2.000 | 1.715 | 1.810 | 1.810 | 1,350,767 |
| 2022-12-08 | 1.845 | 2.090 | 1.725 | 1.825 | 1.825 | 2,227,396 |
| 2022-12-07 | 1.850 | 1.995 | 1.725 | 1.860 | 1.860 | 2,447,183 |
| 2022-12-06 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 5,440,975 |
| 2022-12-05 | 1.940 | 2.000 | 1.800 | 1.850 | 1.850 | 1,174,710 |
| 2022-12-02 | 2.010 | 2.090 | 1.800 | 1.878 | 1.878 | 5,142,440 |
| 2022-12-01 | 1.990 | 2.077 | 1.925 | 1.963 | 1.963 | 2,160,556 |
| 2022-11-30 | 2.100 | 2.100 | 1.800 | 1.920 | 1.920 | 38,460,301 |
| 2022-11-29 | 3.480 | 3.490 | 2.796 | 3.145 | 3.145 | 57,439 |
| 2022-11-28 | 3.480 | 3.490 | 2.786 | 3.145 | 3.145 | 1,363,898 |
| 2022-11-25 | 2.660 | 3.400 | 2.660 | 3.050 | 3.050 | 571,268 |
| 2022-11-24 | 2.640 | 3.390 | 2.640 | 3.010 | 3.010 | 117,059 |
| 2022-11-23 | 3.390 | 3.390 | 2.630 | 3.010 | 3.010 | 57,917 |
| 2022-11-22 | 3.080 | 3.390 | 2.630 | 3.010 | 3.010 | 232,864 |
| 2022-11-21 | 3.000 | 3.190 | 2.600 | 2.855 | 2.855 | 413,215 |
| 2022-11-18 | 2.620 | 3.390 | 2.620 | 2.910 | 2.910 | 2,000,442 |
| 2022-11-17 | 3.280 | 3.280 | 2.620 | 2.950 | 2.950 | 70,094 |
| 2022-11-16 | 2.800 | 3.290 | 2.620 | 2.995 | 2.995 | 643,660 |
| 2022-11-15 | 3.440 | 3.440 | 2.810 | 2.995 | 2.995 | 526,101 |
| 2022-11-14 | 2.810 | 3.470 | 2.810 | 3.135 | 3.135 | 206,470 |
| 2022-11-11 | 3.300 | 3.300 | 3.055 | 3.055 | 3.055 | 448,655 |
| 2022-11-10 | 2.810 | 3.230 | 2.810 | 3.030 | 3.030 | 306,083 |
| 2022-11-09 | 3.000 | 3.340 | 3.000 | 3.000 | 3.000 | 1,173,833 |
| 2022-11-08 | 3.040 | 3.390 | 2.904 | 3.095 | 3.095 | 675,695 |
| 2022-11-07 | 3.100 | 3.470 | 2.810 | 3.125 | 3.125 | 231,341 |
| 2022-11-04 | 3.010 | 3.470 | 3.010 | 3.280 | 3.280 | 226,701 |
| 2022-11-03 | 3.100 | 3.480 | 3.010 | 3.240 | 3.240 | 267,792 |
| 2022-11-02 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 143,364 |
| 2022-11-01 | 3.110 | 3.290 | 3.100 | 3.290 | 3.290 | 295,653 |
| 2022-10-31 | 3.120 | 3.400 | 2.810 | 3.120 | 3.120 | 1,414,130 |
| 2022-10-28 | 3.560 | 3.560 | 3.011 | 3.195 | 3.195 | 1,109,728 |
| 2022-10-27 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 678,095 |
| 2022-10-26 | 3.450 | 3.960 | 3.020 | 3.490 | 3.490 | 147,916 |
| 2022-10-25 | 3.120 | 3.980 | 3.010 | 3.450 | 3.450 | 375,576 |
| 2022-10-24 | 3.480 | 3.500 | 2.820 | 3.495 | 3.495 | 358,455 |
| 2022-10-21 | 2.820 | 3.450 | 2.810 | 3.030 | 3.030 | 286,334 |
| 2022-10-20 | 3.490 | 3.490 | 2.810 | 3.000 | 3.000 | 1,325,597 |
| 2022-10-19 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 371,541 |
| 2022-10-18 | 3.250 | 3.490 | 2.820 | 3.155 | 3.155 | 579,574 |
| 2022-10-17 | 3.010 | 3.490 | 3.000 | 3.250 | 3.250 | 266,856 |
| 2022-10-14 | 3.220 | 3.490 | 3.006 | 3.200 | 3.200 | 739,421 |
| 2022-10-13 | 3.000 | 3.656 | 3.000 | 3.225 | 3.225 | 329,332 |
| 2022-10-12 | 3.270 | 3.539 | 3.020 | 3.210 | 3.210 | 373,541 |
| 2022-10-11 | 3.690 | 3.970 | 3.362 | 3.480 | 3.480 | 210,904 |
| 2022-10-10 | 3.280 | 3.990 | 3.280 | 3.520 | 3.520 | 1,250,798 |
| 2022-10-07 | 3.210 | 4.000 | 3.210 | 3.600 | 3.600 | 313,158 |
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.