Borders & Southern Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 3.210 | 4.000 | 3.210 | 3.600 | 3.600 | 313,158 |
| 2022-10-06 | 3.270 | 4.000 | 3.174 | 3.200 | 3.200 | 235,207 |
| 2022-10-05 | 3.400 | 4.000 | 3.139 | 3.270 | 3.270 | 471,523 |
| 2022-10-04 | 3.510 | 3.990 | 3.119 | 3.400 | 3.400 | 698,617 |
| 2022-10-03 | 3.700 | 4.200 | 3.170 | 3.650 | 3.650 | 322,910 |
| 2022-09-30 | 3.300 | 3.890 | 3.218 | 3.700 | 3.700 | 1,560,492 |
| 2022-09-29 | 3.850 | 4.300 | 3.710 | 4.005 | 4.005 | 211,240 |
| 2022-09-28 | 4.000 | 4.540 | 4.000 | 4.150 | 4.150 | 263,105 |
| 2022-09-27 | 4.010 | 4.770 | 4.010 | 4.390 | 4.390 | 10,623 |
| 2022-09-26 | 4.510 | 4.790 | 4.151 | 4.400 | 4.400 | 117,068 |
| 2022-09-23 | 4.970 | 4.990 | 4.000 | 4.395 | 4.395 | 335,259 |
| 2022-09-22 | 4.620 | 4.990 | 4.000 | 4.495 | 4.495 | 269,856 |
| 2022-09-21 | 4.500 | 5.700 | 4.420 | 4.500 | 4.500 | 377,279 |
| 2022-09-20 | 4.760 | 5.740 | 4.750 | 4.965 | 4.965 | 989,514 |
| 2022-09-16 | 5.780 | 5.780 | 4.760 | 5.270 | 5.270 | 1,440,962 |
| 2022-09-15 | 5.380 | 5.780 | 4.710 | 5.290 | 5.290 | 976,063 |
| 2022-09-14 | 5.400 | 5.500 | 4.520 | 5.250 | 5.250 | 1,912,626 |
| 2022-09-13 | 5.500 | 5.500 | 4.660 | 5.145 | 5.145 | 982,288 |
| 2022-09-12 | 5.300 | 5.480 | 4.610 | 5.400 | 5.400 | 6,493,382 |
| 2022-09-09 | 4.620 | 5.300 | 4.300 | 4.850 | 4.850 | 1,280,950 |
| 2022-09-08 | 4.760 | 4.990 | 4.200 | 4.495 | 4.495 | 700,323 |
| 2022-09-07 | 4.100 | 5.000 | 4.100 | 4.645 | 4.645 | 322,863 |
| 2022-09-06 | 4.800 | 5.160 | 4.107 | 4.550 | 4.550 | 2,179,421 |
| 2022-09-05 | 5.000 | 5.160 | 4.200 | 4.790 | 4.790 | 265,174 |
| 2022-09-02 | 4.400 | 5.300 | 4.140 | 4.500 | 4.500 | 1,228,111 |
| 2022-09-01 | 4.990 | 5.100 | 4.200 | 4.650 | 4.650 | 902,004 |
| 2022-08-31 | 5.980 | 5.980 | 4.150 | 4.400 | 4.400 | 11,235,511 |
| 2022-08-30 | 4.650 | 6.212 | 4.300 | 5.105 | 5.105 | 4,727,463 |
| 2022-08-26 | 3.970 | 6.000 | 3.510 | 4.650 | 4.650 | 7,030,630 |
| 2022-08-25 | 3.740 | 4.090 | 3.500 | 3.800 | 3.800 | 2,013,993 |
| 2022-08-24 | 3.910 | 3.910 | 3.210 | 3.705 | 3.705 | 377,794 |
| 2022-08-23 | 3.990 | 3.990 | 3.275 | 3.645 | 3.645 | 522,825 |
| 2022-08-22 | 3.200 | 3.920 | 3.200 | 3.560 | 3.560 | 633,224 |
| 2022-08-19 | 3.570 | 3.990 | 3.200 | 3.300 | 3.300 | 906,225 |
| 2022-08-18 | 3.740 | 3.990 | 3.350 | 3.670 | 3.670 | 460,031 |
| 2022-08-17 | 3.300 | 3.990 | 3.200 | 3.640 | 3.640 | 237,494 |
| 2022-08-16 | 3.370 | 3.625 | 3.200 | 3.470 | 3.470 | 109,307 |
| 2022-08-15 | 3.400 | 3.990 | 3.200 | 3.550 | 3.550 | 3,657,848 |
| 2022-08-12 | 4.200 | 4.200 | 3.171 | 3.300 | 3.300 | 2,360,293 |
| 2022-08-11 | 3.490 | 4.200 | 3.010 | 3.900 | 3.900 | 1,309,454 |
| 2022-08-10 | 3.480 | 3.490 | 3.010 | 3.250 | 3.250 | 73,181 |
| 2022-08-09 | 2.630 | 3.480 | 2.630 | 3.050 | 3.050 | 70,979 |
| 2022-08-08 | 3.190 | 3.190 | 2.900 | 3.050 | 3.050 | 282,086 |
| 2022-08-05 | 2.700 | 3.490 | 2.700 | 3.050 | 3.050 | 608,139 |
| 2022-08-04 | 2.810 | 3.220 | 2.520 | 2.950 | 2.950 | 724,427 |
| 2022-08-03 | 3.160 | 3.160 | 2.510 | 2.805 | 2.805 | 395,460 |
| 2022-08-02 | 2.510 | 2.990 | 2.510 | 2.755 | 2.755 | 76,063 |
| 2022-08-01 | 3.100 | 3.100 | 2.500 | 2.850 | 2.850 | 136,171 |
| 2022-07-29 | 2.600 | 3.190 | 2.300 | 2.700 | 2.700 | 2,225,233 |
| 2022-07-28 | 2.665 | 2.878 | 2.500 | 2.850 | 2.850 | 510,680 |
| 2022-07-27 | 2.910 | 2.910 | 2.270 | 2.610 | 2.610 | 326,701 |
| 2022-07-26 | 2.840 | 2.840 | 2.260 | 2.535 | 2.535 | 396,436 |
| 2022-07-25 | 2.990 | 2.990 | 2.350 | 2.650 | 2.650 | 268,301 |
| 2022-07-22 | 2.990 | 3.000 | 2.260 | 2.630 | 2.630 | 200,045 |
| 2022-07-21 | 2.340 | 3.000 | 2.310 | 2.655 | 2.655 | 139,640 |
| 2022-07-20 | 2.340 | 2.990 | 2.340 | 2.750 | 2.750 | 77,647 |
| 2022-07-19 | 2.510 | 2.990 | 2.373 | 2.750 | 2.750 | 196,230 |
| 2022-07-18 | 2.510 | 2.990 | 2.210 | 2.750 | 2.750 | 169,235 |
| 2022-07-15 | 2.800 | 3.390 | 2.300 | 2.750 | 2.750 | 2,971,421 |
| 2022-07-14 | 2.700 | 3.300 | 2.700 | 2.950 | 2.950 | 183,388 |
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.