Borders & Southern Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 3.490 | 3.490 | 2.810 | 3.100 | 3.100 | 529,148 |
| 2022-07-11 | 2.920 | 3.490 | 2.700 | 3.100 | 3.100 | 150,747 |
| 2022-07-08 | 3.356 | 3.500 | 2.700 | 3.250 | 3.250 | 671,189 |
| 2022-07-07 | 2.710 | 3.490 | 2.700 | 2.950 | 2.950 | 1,597,701 |
| 2022-07-06 | 3.000 | 3.460 | 2.710 | 3.110 | 3.110 | 894,745 |
| 2022-07-05 | 3.000 | 3.340 | 2.925 | 3.100 | 3.100 | 1,151,513 |
| 2022-07-04 | 3.350 | 3.420 | 3.000 | 3.250 | 3.250 | 236,894 |
| 2022-07-01 | 3.060 | 3.450 | 3.000 | 3.290 | 3.290 | 1,116,032 |
| 2022-06-30 | 3.500 | 3.500 | 3.060 | 3.280 | 3.280 | 660,517 |
| 2022-06-29 | 3.500 | 3.500 | 3.070 | 3.285 | 3.285 | 686,678 |
| 2022-06-28 | 3.092 | 3.500 | 3.060 | 3.280 | 3.280 | 999,891 |
| 2022-06-27 | 3.500 | 3.500 | 3.070 | 3.285 | 3.285 | 837,351 |
| 2022-06-24 | 3.060 | 3.535 | 3.060 | 3.280 | 3.280 | 1,279,874 |
| 2022-06-23 | 3.990 | 3.990 | 3.060 | 3.175 | 3.175 | 139,732 |
| 2022-06-22 | 3.110 | 4.000 | 3.110 | 3.555 | 3.555 | 101,133 |
| 2022-06-21 | 3.858 | 3.867 | 3.110 | 3.555 | 3.555 | 222,013 |
| 2022-06-20 | 3.310 | 3.770 | 3.110 | 3.555 | 3.555 | 178,224 |
| 2022-06-17 | 3.310 | 4.000 | 3.310 | 3.655 | 3.655 | 129,976 |
| 2022-06-16 | 3.410 | 4.480 | 3.410 | 3.715 | 3.715 | 358,697 |
| 2022-06-15 | 3.510 | 4.005 | 3.510 | 4.005 | 4.005 | 729,185 |
| 2022-06-14 | 3.510 | 4.300 | 3.510 | 3.765 | 3.765 | 521,990 |
| 2022-06-13 | 3.510 | 4.490 | 3.510 | 3.910 | 3.910 | 277,721 |
| 2022-06-10 | 3.510 | 4.280 | 3.510 | 3.895 | 3.895 | 695,389 |
| 2022-06-09 | 4.290 | 4.490 | 3.510 | 3.925 | 3.925 | 1,940,569 |
| 2022-06-08 | 4.000 | 4.490 | 3.510 | 4.105 | 4.105 | 952,727 |
| 2022-06-07 | 3.920 | 4.290 | 3.540 | 3.770 | 3.770 | 1,250,860 |
| 2022-06-06 | 4.270 | 5.240 | 3.820 | 3.890 | 3.890 | 3,009,909 |
| 2022-06-01 | 4.280 | 4.820 | 4.280 | 4.820 | 4.820 | 220,445 |
| 2022-05-31 | 4.240 | 5.340 | 4.220 | 4.570 | 4.570 | 2,639,376 |
| 2022-05-30 | 3.700 | 5.280 | 3.700 | 4.725 | 4.725 | 3,303,996 |
| 2022-05-27 | 3.820 | 5.000 | 3.800 | 3.800 | 3.800 | 2,704,728 |
| 2022-05-26 | 5.260 | 5.360 | 4.000 | 4.270 | 4.270 | 4,961,997 |
| 2022-05-25 | 5.480 | 5.500 | 5.020 | 5.250 | 5.250 | 634,377 |
| 2022-05-24 | 5.420 | 5.951 | 5.020 | 5.300 | 5.300 | 1,079,507 |
| 2022-05-23 | 5.020 | 5.900 | 4.860 | 5.550 | 5.550 | 2,727,257 |
| 2022-05-20 | 4.950 | 5.447 | 4.620 | 5.250 | 5.250 | 1,822,705 |
| 2022-05-19 | 4.790 | 5.244 | 4.010 | 5.125 | 5.125 | 3,167,695 |
| 2022-05-18 | 4.100 | 5.000 | 3.720 | 4.555 | 4.555 | 4,215,015 |
| 2022-05-17 | 4.400 | 4.930 | 3.804 | 4.405 | 4.405 | 1,338,183 |
| 2022-05-16 | 4.750 | 5.380 | 4.110 | 4.600 | 4.600 | 1,752,010 |
| 2022-05-13 | 4.300 | 4.990 | 4.250 | 4.925 | 4.925 | 4,519,254 |
| 2022-05-12 | 5.420 | 5.760 | 4.100 | 4.300 | 4.300 | 8,025,551 |
| 2022-05-11 | 4.790 | 6.370 | 4.720 | 5.910 | 5.910 | 3,746,054 |
| 2022-05-10 | 4.000 | 5.380 | 4.000 | 4.800 | 4.800 | 4,349,693 |
| 2022-05-09 | 5.000 | 5.440 | 4.000 | 4.200 | 4.200 | 7,318,075 |
| 2022-05-06 | 5.400 | 6.300 | 3.020 | 4.300 | 4.300 | 20,985,392 |
| 2022-05-05 | 7.200 | 7.380 | 5.260 | 5.460 | 5.460 | 15,716,560 |
| 2022-05-04 | 7.000 | 8.500 | 5.520 | 6.740 | 6.740 | 12,062,808 |
| 2022-05-03 | 4.000 | 7.000 | 3.320 | 6.980 | 6.980 | 33,608,330 |
| 2022-04-29 | 4.240 | 4.250 | 3.320 | 3.645 | 3.645 | 4,166,818 |
| 2022-04-28 | 4.200 | 4.250 | 3.408 | 3.925 | 3.925 | 9,219,582 |
| 2022-04-27 | 3.330 | 4.190 | 3.250 | 3.900 | 3.900 | 7,311,806 |
| 2022-04-26 | 3.100 | 3.990 | 3.100 | 3.425 | 3.425 | 2,406,741 |
| 2022-04-25 | 3.060 | 3.990 | 2.750 | 3.000 | 3.000 | 3,903,643 |
| 2022-04-22 | 2.990 | 4.000 | 2.410 | 3.600 | 3.600 | 9,563,677 |
| 2022-04-21 | 3.000 | 3.000 | 2.250 | 2.750 | 2.750 | 5,639,860 |
| 2022-04-20 | 2.470 | 2.700 | 1.805 | 2.475 | 2.475 | 5,512,644 |
| 2022-04-19 | 1.850 | 2.643 | 1.610 | 2.153 | 2.153 | 7,772,840 |
| 2022-04-14 | 1.605 | 1.930 | 1.605 | 1.930 | 1.930 | 1,437,518 |
| 2022-04-13 | 1.700 | 1.903 | 1.610 | 1.610 | 1.610 | 986,931 |
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.