Borders & Southern Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.730 | 1.870 | 1.689 | 1.800 | 1.800 | 343,009 |
| 2024-11-21 | 1.680 | 1.759 | 1.510 | 1.740 | 1.740 | 805,285 |
| 2024-11-20 | 1.750 | 1.870 | 1.610 | 1.740 | 1.740 | 40,030 |
| 2024-11-19 | 1.720 | 1.785 | 1.720 | 1.785 | 1.785 | 125,204 |
| 2024-11-18 | 1.500 | 1.870 | 1.500 | 1.785 | 1.785 | 1,526,070 |
| 2024-11-15 | 1.580 | 1.785 | 1.580 | 1.690 | 1.690 | 2,332,127 |
| 2024-11-14 | 1.500 | 1.870 | 1.500 | 1.705 | 1.705 | 116,109 |
| 2024-11-13 | 1.750 | 1.750 | 1.553 | 1.690 | 1.690 | 173,686 |
| 2024-11-12 | 1.700 | 1.880 | 1.640 | 1.765 | 1.765 | 1,022,777 |
| 2024-11-11 | 1.750 | 1.880 | 1.710 | 1.790 | 1.790 | 384,650 |
| 2024-11-08 | 1.710 | 1.880 | 1.710 | 1.810 | 1.810 | 1,504,556 |
| 2024-11-07 | 1.880 | 1.890 | 1.764 | 1.880 | 1.880 | 11,048 |
| 2024-11-06 | 1.770 | 1.890 | 1.732 | 1.825 | 1.825 | 981,050 |
| 2024-11-05 | 1.980 | 1.980 | 1.710 | 1.840 | 1.840 | 35,224 |
| 2024-11-04 | 1.770 | 1.980 | 1.700 | 1.865 | 1.865 | 571,335 |
| 2024-11-01 | 1.800 | 1.908 | 1.800 | 1.895 | 1.895 | 613,277 |
| 2024-10-31 | 1.800 | 1.895 | 1.800 | 1.895 | 1.895 | 60,136 |
| 2024-10-30 | 1.980 | 1.980 | 1.780 | 1.875 | 1.875 | 3,050,275 |
| 2024-10-29 | 1.700 | 1.777 | 1.700 | 1.775 | 1.775 | 118,360 |
| 2024-10-28 | 1.775 | 1.777 | 1.775 | 1.775 | 1.775 | 48,493 |
| 2024-10-25 | 1.660 | 1.775 | 1.660 | 1.775 | 1.775 | 100,022 |
| 2024-10-24 | 1.900 | 1.900 | 1.750 | 1.775 | 1.775 | 249,308 |
| 2024-10-23 | 1.750 | 1.775 | 1.750 | 1.775 | 1.775 | 111,519 |
| 2024-10-22 | 1.700 | 1.742 | 1.660 | 1.725 | 1.725 | 1,403,919 |
| 2024-10-21 | 1.720 | 1.900 | 1.670 | 1.730 | 1.730 | 928,431 |
| 2024-10-18 | 1.720 | 1.798 | 1.720 | 1.725 | 1.725 | 604,034 |
| 2024-10-17 | 1.867 | 1.867 | 1.740 | 1.805 | 1.805 | 136,546 |
| 2024-10-16 | 1.830 | 1.830 | 1.730 | 1.810 | 1.810 | 157,827 |
| 2024-10-15 | 1.840 | 1.874 | 1.750 | 1.825 | 1.825 | 1,220,259 |
| 2024-10-14 | 1.690 | 1.866 | 1.690 | 1.800 | 1.800 | 40,498 |
| 2024-10-11 | 1.610 | 1.810 | 1.510 | 1.750 | 1.750 | 3,559,128 |
| 2024-10-10 | 1.510 | 1.890 | 1.510 | 1.650 | 1.650 | 512,072 |
| 2024-10-09 | 1.750 | 1.840 | 1.580 | 1.695 | 1.695 | 5,998,569 |
| 2024-10-08 | 1.750 | 1.970 | 1.750 | 1.820 | 1.820 | 218,736 |
| 2024-10-07 | 1.700 | 1.870 | 1.700 | 1.750 | 1.750 | 719,380 |
| 2024-10-04 | 1.750 | 1.870 | 1.700 | 1.785 | 1.785 | 1,514,010 |
| 2024-10-03 | 1.760 | 1.790 | 1.636 | 1.700 | 1.700 | 4,530,835 |
| 2024-10-02 | 1.660 | 1.990 | 1.500 | 1.670 | 1.670 | 12,209,149 |
| 2024-10-01 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 338,047 |
| 2024-09-30 | 1.900 | 1.990 | 1.769 | 1.805 | 1.805 | 4,617,532 |
| 2024-09-27 | 1.900 | 1.910 | 1.620 | 1.910 | 1.910 | 3,570,370 |
| 2024-09-26 | 1.880 | 1.983 | 1.755 | 1.755 | 1.755 | 700,788 |
| 2024-09-25 | 1.980 | 1.994 | 1.840 | 1.840 | 1.840 | 57,984 |
| 2024-09-24 | 1.710 | 2.000 | 1.710 | 1.845 | 1.845 | 526,389 |
| 2024-09-23 | 1.990 | 1.990 | 1.795 | 1.795 | 1.795 | 3,480,354 |
| 2024-09-20 | 1.960 | 2.380 | 1.960 | 1.995 | 1.995 | 629,746 |
| 2024-09-19 | 2.220 | 2.220 | 1.914 | 2.005 | 2.005 | 8,897 |
| 2024-09-18 | 2.180 | 2.380 | 1.950 | 2.005 | 2.005 | 1,992,990 |
| 2024-09-17 | 2.040 | 2.400 | 2.040 | 2.130 | 2.130 | 2,375,867 |
| 2024-09-16 | 2.240 | 2.245 | 2.047 | 2.110 | 2.110 | 866,773 |
| 2024-09-13 | 2.220 | 2.380 | 2.160 | 2.160 | 2.160 | 1,633,469 |
| 2024-09-12 | 2.300 | 2.560 | 2.180 | 2.300 | 2.300 | 759,238 |
| 2024-09-11 | 2.320 | 2.560 | 2.220 | 2.310 | 2.310 | 56,745 |
| 2024-09-10 | 2.380 | 2.560 | 2.278 | 2.330 | 2.330 | 200,965 |
| 2024-09-09 | 2.500 | 2.560 | 2.237 | 2.400 | 2.400 | 227,214 |
| 2024-09-06 | 2.400 | 2.440 | 2.300 | 2.440 | 2.440 | 211,802 |
| 2024-09-05 | 2.320 | 2.440 | 2.320 | 2.440 | 2.440 | 117,117 |
| 2024-09-04 | 2.280 | 2.310 | 2.240 | 2.310 | 2.310 | 216,953 |
| 2024-09-03 | 2.320 | 2.390 | 2.296 | 2.320 | 2.320 | 200,900 |
| 2024-09-02 | 2.560 | 2.560 | 2.360 | 2.460 | 2.460 | 49,146 |
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.