Borders & Southern Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5.100 | 5.700 | 4.785 | 4.900 | 4.900 | 1,553,412 |
| 2025-02-18 | 5.200 | 5.450 | 4.810 | 5.000 | 5.000 | 2,454,095 |
| 2025-02-17 | 5.700 | 5.700 | 5.000 | 5.050 | 5.050 | 1,674,554 |
| 2025-02-14 | 5.100 | 5.700 | 5.050 | 5.200 | 5.200 | 377,860 |
| 2025-02-13 | 5.800 | 5.800 | 5.039 | 5.150 | 5.150 | 887,383 |
| 2025-02-12 | 5.500 | 5.800 | 5.050 | 5.500 | 5.500 | 1,184,732 |
| 2025-02-11 | 5.400 | 5.750 | 5.200 | 5.500 | 5.500 | 2,316,115 |
| 2025-02-10 | 6.000 | 6.000 | 5.080 | 5.250 | 5.250 | 4,446,520 |
| 2025-02-07 | 6.700 | 6.750 | 5.350 | 5.600 | 5.600 | 11,751,559 |
| 2025-02-06 | 6.000 | 6.750 | 5.900 | 6.550 | 6.550 | 6,803,278 |
| 2025-02-05 | 5.400 | 6.400 | 5.200 | 6.075 | 6.075 | 11,359,941 |
| 2025-02-04 | 4.900 | 5.700 | 4.720 | 5.575 | 5.575 | 5,858,618 |
| 2025-02-03 | 5.100 | 5.150 | 4.620 | 4.975 | 4.975 | 1,338,404 |
| 2025-01-31 | 5.000 | 5.200 | 4.620 | 5.000 | 5.000 | 5,611,002 |
| 2025-01-30 | 4.640 | 5.000 | 4.120 | 4.955 | 4.955 | 6,543,565 |
| 2025-01-29 | 4.580 | 4.640 | 4.320 | 4.480 | 4.480 | 1,563,374 |
| 2025-01-28 | 4.640 | 4.860 | 4.200 | 4.480 | 4.480 | 4,476,141 |
| 2025-01-27 | 4.700 | 5.000 | 4.260 | 4.650 | 4.650 | 4,237,101 |
| 2025-01-24 | 4.100 | 4.700 | 4.000 | 4.470 | 4.470 | 5,238,478 |
| 2025-01-23 | 4.000 | 4.240 | 3.830 | 3.920 | 3.920 | 919,991 |
| 2025-01-22 | 4.180 | 4.260 | 3.720 | 3.910 | 3.910 | 970,061 |
| 2025-01-21 | 4.100 | 4.300 | 3.876 | 4.060 | 4.060 | 3,031,449 |
| 2025-01-20 | 3.680 | 4.200 | 3.420 | 4.010 | 4.010 | 4,796,237 |
| 2025-01-17 | 3.500 | 3.760 | 3.500 | 3.670 | 3.670 | 3,471,952 |
| 2025-01-16 | 3.660 | 3.760 | 3.284 | 3.590 | 3.590 | 2,824,622 |
| 2025-01-15 | 3.680 | 3.680 | 3.120 | 3.490 | 3.490 | 1,127,022 |
| 2025-01-14 | 3.540 | 3.590 | 3.120 | 3.380 | 3.380 | 895,950 |
| 2025-01-13 | 3.400 | 3.760 | 3.120 | 3.450 | 3.450 | 6,654,530 |
| 2025-01-10 | 3.100 | 3.500 | 3.100 | 3.300 | 3.300 | 1,685,869 |
| 2025-01-09 | 3.280 | 3.500 | 2.840 | 3.210 | 3.210 | 4,503,706 |
| 2025-01-08 | 3.020 | 3.500 | 2.700 | 3.300 | 3.300 | 3,192,769 |
| 2025-01-07 | 3.600 | 3.840 | 3.020 | 3.250 | 3.250 | 9,178,653 |
| 2025-01-06 | 2.500 | 4.000 | 2.140 | 3.480 | 3.480 | 34,504,486 |
| 2025-01-03 | 2.320 | 2.500 | 2.320 | 2.410 | 2.410 | 5,434,538 |
| 2025-01-02 | 2.300 | 2.504 | 2.220 | 2.410 | 2.410 | 5,154,719 |
| 2024-12-31 | 2.260 | 2.300 | 2.140 | 2.220 | 2.220 | 899,256 |
| 2024-12-30 | 2.200 | 2.300 | 2.120 | 2.220 | 2.220 | 3,241,700 |
| 2024-12-27 | 2.200 | 2.300 | 2.120 | 2.220 | 2.220 | 5,309,890 |
| 2024-12-24 | 2.280 | 2.400 | 2.020 | 2.160 | 2.160 | 3,340,701 |
| 2024-12-23 | 2.040 | 2.140 | 1.700 | 2.100 | 2.100 | 1,455,341 |
| 2024-12-20 | 1.868 | 2.020 | 1.710 | 1.875 | 1.875 | 145,723 |
| 2024-12-19 | 1.710 | 1.900 | 1.710 | 1.900 | 1.900 | 2,622 |
| 2024-12-18 | 2.040 | 2.040 | 1.875 | 1.875 | 1.875 | 49,773 |
| 2024-12-17 | 1.930 | 2.040 | 1.710 | 1.930 | 1.930 | 14,307 |
| 2024-12-16 | 1.916 | 1.925 | 1.810 | 1.925 | 1.925 | 5,432 |
| 2024-12-13 | 2.040 | 2.040 | 1.800 | 1.920 | 1.920 | 89,559 |
| 2024-12-12 | 1.830 | 2.035 | 1.800 | 1.920 | 1.920 | 628,936 |
| 2024-12-11 | 2.040 | 2.040 | 1.873 | 1.930 | 1.930 | 341,721 |
| 2024-12-10 | 2.040 | 2.040 | 1.820 | 1.930 | 1.930 | 394,533 |
| 2024-12-09 | 2.060 | 2.060 | 1.820 | 1.935 | 1.935 | 176,998 |
| 2024-12-06 | 2.040 | 2.040 | 1.915 | 1.935 | 1.935 | 715,562 |
| 2024-12-05 | 2.280 | 2.280 | 1.820 | 1.935 | 1.935 | 300,464 |
| 2024-12-04 | 2.100 | 2.240 | 2.020 | 2.130 | 2.130 | 679,055 |
| 2024-12-03 | 2.080 | 2.100 | 1.830 | 1.955 | 1.955 | 1,017,748 |
| 2024-12-02 | 2.060 | 2.460 | 1.600 | 1.995 | 1.995 | 4,706,998 |
| 2024-11-29 | 1.840 | 2.600 | 1.770 | 2.140 | 2.140 | 12,211,751 |
| 2024-11-28 | 1.800 | 1.870 | 1.685 | 1.810 | 1.810 | 1,711,145 |
| 2024-11-27 | 1.720 | 1.870 | 1.689 | 1.785 | 1.785 | 1,359,762 |
| 2024-11-26 | 1.700 | 1.870 | 1.700 | 1.700 | 1.700 | 1,973,889 |
| 2024-11-25 | 1.870 | 1.870 | 1.530 | 1.740 | 1.740 | 1,472,576 |
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.