Borders & Southern Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.900	1.969	1.605	1.935	1.935	2,447,313
2022-04-11	1.600	2.200	1.600	1.755	1.755	485,447
2022-04-08	1.610	2.100	1.514	1.550	1.550	2,613,309
2022-04-07	2.250	2.250	1.590	1.750	1.750	1,277,408
2022-04-06	1.800	2.250	1.590	2.250	2.250	214,315
2022-04-05	1.585	2.120	1.585	1.853	1.853	211,974
2022-04-04	1.560	2.073	1.550	1.850	1.850	1,367,663
2022-04-01	1.525	2.171	1.520	1.775	1.775	1,060,025
2022-03-31	1.950	2.070	1.515	1.515	1.515	657,410
2022-03-30	1.600	2.240	1.600	1.800	1.800	1,753,747
2022-03-29	1.900	2.230	1.649	1.925	1.925	544,410
2022-03-28	2.000	2.240	1.900	2.075	2.075	817,493
2022-03-25	2.060	2.240	2.000	2.000	2.000	2,385,241
2022-03-24	1.955	2.250	1.662	2.120	2.120	3,342,761
2022-03-23	1.985	2.230	1.510	1.700	1.700	860,263
2022-03-22	2.240	2.290	1.305	1.900	1.900	1,312,165
2022-03-21	1.480	2.200	1.416	1.970	1.970	4,342,213
2022-03-18	1.305	1.735	1.305	1.520	1.520	203,269
2022-03-17	1.304	1.850	1.304	1.778	1.778	791,174
2022-03-16	2.000	2.250	1.300	1.778	1.778	171,398
2022-03-15	1.700	2.000	1.320	1.510	1.510	1,332,892
2022-03-14	2.000	2.240	1.505	1.753	1.753	725,003
2022-03-11	2.000	2.400	1.715	2.033	2.033	3,645,377
2022-03-10	2.600	2.990	1.710	1.910	1.910	4,711,836
2022-03-09	3.000	4.500	2.500	2.500	2.350	12,413,906
2022-03-08	1.995	3.800	1.505	2.900	2.726	6,397,019
2022-03-07	1.900	1.900	1.210	1.748	1.643	2,969,968
2022-03-04	2.000	2.000	1.277	1.528	1.436	2,678,018
2022-03-03	1.750	1.990	1.505	1.728	1.624	2,044,788
2022-03-02	1.705	1.990	1.500	1.500	1.410	2,594,702
2022-03-01	1.805	2.400	1.550	1.750	1.645	1,611,399
2022-02-28	1.870	2.290	1.555	1.900	1.786	3,673,144
2022-02-25	2.070	2.380	1.514	1.975	1.857	2,873,434
2022-02-24	2.690	2.690	1.300	1.805	1.697	17,125,732
2022-02-23	1.100	2.690	1.100	2.690	2.529	11,637,627
2022-02-22	1.195	1.195	0.967	1.100	1.034	1,481,968
2022-02-21	1.020	1.140	0.955	1.124	1.056	556,968
2022-02-18	0.960	1.300	0.960	0.960	0.902	962,768
2022-02-17	1.100	1.215	1.020	1.095	1.029	1,315,394
2022-02-16	1.180	1.265	1.020	1.135	1.067	178,801
2022-02-15	1.105	1.250	1.020	1.110	1.043	541,612
2022-02-14	1.020	1.250	1.020	1.135	1.067	401,357
2022-02-11	1.020	1.295	1.000	1.020	0.959	53,101
2022-02-10	1.020	1.300	1.000	1.160	1.090	67,886
2022-02-09	1.100	1.195	1.000	1.050	0.987	1,499,558
2022-02-08	1.185	1.315	1.100	1.173	1.102	1,910,641
2022-02-07	1.335	1.335	1.185	1.260	1.184	1,143,746
2022-02-04	1.180	1.340	1.180	1.263	1.187	552,593
2022-02-03	1.200	1.380	1.180	1.260	1.184	1,585,728
2022-02-02	1.260	1.445	1.005	1.340	1.260	422,712
2022-02-01	1.150	1.375	1.020	1.160	1.090	2,156,674
2022-01-31	0.926	1.300	0.902	1.115	1.048	4,954,345
2022-01-28	1.035	1.115	0.948	1.022	0.961	2,519,393
2022-01-27	1.070	1.150	0.902	1.065	1.001	2,105,435
2022-01-26	1.000	1.195	0.902	1.051	0.988	1,340,920
2022-01-25	1.095	1.200	0.902	1.051	0.988	1,586,098
2022-01-24	1.550	1.595	1.050	1.050	0.987	3,352,702
2022-01-21	1.295	1.595	1.060	1.350	1.269	15,946,295
2022-01-20	0.750	1.250	0.672	1.250	1.175	9,624,484
2022-01-19	0.690	0.796	0.670	0.670	0.630	2,931,247

← NewerPage 20 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.