Borders & Southern Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.652	0.748	0.598	0.710	0.667	235,020
2022-01-17	0.700	0.710	0.594	0.700	0.658	1,091,096
2022-01-14	0.620	0.702	0.550	0.682	0.641	769,764
2022-01-13	0.728	0.748	0.609	0.649	0.610	1,606,163
2022-01-12	0.628	0.776	0.628	0.746	0.701	561,171
2022-01-11	0.734	0.798	0.622	0.624	0.587	1,355,161
2022-01-10	0.640	0.800	0.602	0.716	0.673	483,091
2022-01-07	0.600	0.798	0.552	0.705	0.663	1,454,943
2022-01-06	0.642	0.740	0.554	0.620	0.583	1,065,549
2022-01-05	0.560	0.798	0.550	0.626	0.588	619,866
2022-01-04	0.714	0.714	0.550	0.570	0.536	1,796,884
2021-12-31	0.616	0.711	0.616	0.698	0.656	252,938
2021-12-30	0.690	0.780	0.661	0.664	0.624	579,700
2021-12-29	0.778	0.780	0.620	0.700	0.658	426,195
2021-12-24	0.713	0.715	0.625	0.715	0.672	214,805
2021-12-23	0.662	0.790	0.604	0.679	0.638	2,382,436
2021-12-22	0.640	0.788	0.638	0.688	0.647	151,396
2021-12-21	0.700	0.700	0.600	0.649	0.610	1,788,062
2021-12-20	0.792	0.856	0.702	0.778	0.731	1,502
2021-12-17	0.702	0.804	0.702	0.755	0.710	200,043
2021-12-16	0.702	0.828	0.702	0.750	0.705	1,051,201
2021-12-15	0.702	0.858	0.700	0.753	0.708	770,671
2021-12-14	0.728	0.768	0.706	0.768	0.722	202,183
2021-12-13	0.702	0.858	0.702	0.747	0.702	781,482
2021-12-10	0.612	0.860	0.612	0.816	0.767	6,997,786
2021-12-09	0.698	0.702	0.612	0.629	0.591	29,252
2021-12-08	0.776	0.798	0.612	0.720	0.677	1,511,239
2021-12-07	0.606	0.798	0.606	0.676	0.635	14,766
2021-12-06	0.666	0.798	0.608	0.712	0.669	71,316
2021-12-03	0.800	0.800	0.709	0.709	0.667	262,798
2021-12-02	0.798	0.798	0.600	0.674	0.634	367,008
2021-12-01	0.784	0.798	0.682	0.744	0.699	387,855
2021-11-30	0.798	0.798	0.682	0.682	0.641	188,114
2021-11-29	0.798	0.798	0.682	0.743	0.698	936,882
2021-11-26	0.796	0.796	0.682	0.682	0.641	109,283
2021-11-25	0.694	0.798	0.680	0.798	0.750	526,869
2021-11-24	0.682	0.800	0.680	0.713	0.670	200,201
2021-11-23	0.680	0.798	0.550	0.740	0.696	1,883,900
2021-11-22	0.620	0.700	0.550	0.591	0.556	289,802
2021-11-19	0.626	0.772	0.550	0.550	0.517	3,093,570
2021-11-18	0.718	0.838	0.626	0.673	0.633	534,777
2021-11-17	0.654	0.718	0.601	0.658	0.619	1,490,150
2021-11-16	0.770	0.777	0.600	0.674	0.634	699,352
2021-11-15	0.680	0.820	0.680	0.698	0.656	150,851
2021-11-12	0.814	0.900	0.608	0.660	0.620	1,499,632
2021-11-11	0.748	0.900	0.680	0.794	0.746	673,287
2021-11-10	0.690	0.890	0.650	0.727	0.683	2,516,740
2021-11-09	0.764	0.842	0.644	0.773	0.727	383,109
2021-11-08	0.732	0.900	0.674	0.742	0.698	3,683,507
2021-11-05	0.732	0.815	0.732	0.815	0.766	53,698
2021-11-04	0.702	0.815	0.702	0.815	0.766	27,633
2021-11-03	0.898	0.900	0.702	0.805	0.757	1,758,553
2021-11-02	0.800	0.896	0.686	0.799	0.751	169,541
2021-11-01	0.702	0.900	0.702	0.753	0.708	1,093,345
2021-10-29	0.682	0.898	0.682	0.688	0.647	377,612
2021-10-28	0.680	0.898	0.680	0.800	0.752	17,622
2021-10-27	0.710	0.800	0.694	0.800	0.752	96,761
2021-10-26	0.705	0.898	0.680	0.784	0.737	11,908
2021-10-25	0.898	0.900	0.676	0.900	0.846	43,573
2021-10-22	0.800	0.899	0.634	0.820	0.771	2,675,455

← NewerPage 21 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.