LSE - Delayed Quote
GBp
Borders & Southern Petroleum plc (BOR.L)
10.55
-0.25
(-2.31%)
At close: October 30 at 4:35:02 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.00 | 10.95 | 10.00 | 10.55 | 10.55 | 832,270 |
|
Oct 29, 2026
|
10.25 | 10.95 | 9.62 | 10.80 | 10.80 | 783,560 |
|
Oct 28, 2026
|
9.90 | 10.57 | 9.62 | 10.40 | 10.40 | 502,932 |
|
Oct 27, 2026
|
9.66 | 10.20 | 9.62 | 10.20 | 10.20 | 326,842 |
|
Oct 26, 2026
|
10.00 | 10.40 | 9.64 | 10.10 | 10.10 | 973,953 |
|
Oct 23, 2026
|
10.45 | 10.90 | 9.93 | 10.15 | 10.15 | 467,107 |
|
Oct 22, 2026
|
10.20 | 10.85 | 10.19 | 10.35 | 10.35 | 401,190 |
|
Oct 21, 2026
|
10.50 | 10.50 | 10.20 | 10.35 | 10.35 | 484,559 |
|
Oct 20, 2026
|
10.45 | 10.95 | 10.05 | 10.50 | 10.50 | 18,032,498 |
|
Oct 19, 2026
|
10.50 | 10.95 | 10.00 | 10.45 | 10.45 | 571,635 |
|
Oct 16, 2026
|
10.10 | 11.25 | 10.05 | 10.95 | 10.95 | 859,609 |
|
Oct 15, 2026
|
10.50 | 11.75 | 10.10 | 10.10 | 10.10 | 671,103 |
|
Oct 14, 2026
|
11.30 | 11.45 | 10.75 | 10.90 | 10.90 | 813,247 |
|
Oct 13, 2026
|
9.68 | 12.06 | 9.64 | 11.30 | 11.30 | 6,903,856 |
|
Oct 12, 2026
|
9.60 | 10.00 | 9.02 | 9.68 | 9.68 | 5,736,931 |
|
Oct 9, 2026
|
8.42 | 8.98 | 7.72 | 8.12 | 8.12 | 3,507,419 |
|
Oct 8, 2026
|
7.88 | 8.98 | 7.40 | 8.16 | 8.16 | 10,141,474 |
|
Oct 7, 2026
|
9.20 | 9.78 | 7.26 | 7.96 | 7.96 | 2,986,886 |
|
Oct 6, 2026
|
9.20 | 9.40 | 8.37 | 8.98 | 8.98 | 1,304,895 |
|
Oct 5, 2026
|
9.90 | 10.04 | 8.52 | 8.94 | 8.94 | 6,802,814 |
|
Oct 2, 2026
|
10.45 | 10.50 | 9.43 | 9.90 | 9.90 | 1,935,903 |
|
Oct 1, 2026
|
10.30 | 10.45 | 9.66 | 10.45 | 10.45 | 1,797,816 |
|
Sep 30, 2026
|
10.55 | 11.95 | 10.05 | 10.30 | 10.30 | 1,592,932 |
|
Sep 29, 2026
|
10.90 | 12.00 | 10.65 | 10.90 | 10.90 | 357,947 |
|
Sep 28, 2026
|
11.60 | 11.60 | 10.55 | 11.13 | 11.13 | 970,829 |
|
Sep 25, 2026
|
10.95 | 11.50 | 10.05 | 11.35 | 11.35 | 1,064,297 |
|
Sep 24, 2026
|
11.00 | 11.39 | 10.60 | 10.80 | 10.80 | 800,200 |
|
Sep 23, 2026
|
11.60 | 11.60 | 11.05 | 11.10 | 11.10 | 402,180 |
|
Sep 22, 2026
|
11.45 | 11.90 | 10.50 | 11.20 | 11.20 | 1,004,218 |
|
Sep 21, 2026
|
11.00 | 11.37 | 10.00 | 11.20 | 11.20 | 959,077 |
|
Sep 18, 2026
|
10.50 | 10.75 | 10.00 | 10.70 | 10.70 | 1,916,337 |
|
Sep 17, 2026
|
10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 310,319 |
|
Sep 16, 2026
|
9.50 | 10.75 | 9.50 | 10.45 | 10.45 | 1,599,053 |
|
Sep 15, 2026
|
10.50 | 10.60 | 9.52 | 9.91 | 9.91 | 375,513 |
|
Sep 14, 2026
|
10.60 | 10.60 | 9.89 | 10.07 | 10.07 | 218,405 |
|
Sep 11, 2026
|
10.50 | 10.60 | 10.25 | 10.45 | 10.45 | 1,686,857 |
|
Sep 10, 2026
|
9.80 | 10.60 | 9.80 | 10.05 | 10.05 | 1,176,385 |
|
Sep 9, 2026
|
10.25 | 10.55 | 9.54 | 9.86 | 9.86 | 1,952,275 |
|
Sep 8, 2026
|
10.60 | 10.60 | 9.36 | 10.00 | 10.00 | 2,517,225 |
|
Sep 7, 2026
|
10.00 | 10.80 | 9.20 | 10.50 | 10.50 | 4,323,038 |
|
Sep 4, 2026
|
10.00 | 11.53 | 8.52 | 10.05 | 10.05 | 6,960,333 |
|
Sep 3, 2026
|
11.20 | 12.00 | 10.36 | 11.50 | 11.50 | 1,755,796 |
|
Sep 2, 2026
|
12.75 | 12.80 | 11.11 | 11.27 | 11.27 | 6,527,219 |
|
Sep 1, 2026
|
12.50 | 12.80 | 11.13 | 11.75 | 11.75 | 1,203,085 |
|
Aug 28, 2026
|
12.85 | 13.00 | 11.45 | 12.00 | 12.00 | 2,940,076 |
|
Aug 27, 2026
|
11.50 | 12.40 | 11.05 | 12.40 | 12.40 | 2,446,661 |
|
Aug 26, 2026
|
10.55 | 11.60 | 10.50 | 11.60 | 11.60 | 1,338,310 |
|
Aug 25, 2026
|
10.80 | 11.35 | 10.45 | 10.80 | 10.80 | 788,301 |
|
Aug 24, 2026
|
10.50 | 11.05 | 10.35 | 10.90 | 10.90 | 1,473,183 |
|
Aug 21, 2026
|
10.80 | 10.90 | 10.50 | 10.70 | 10.70 | 1,070,821 |
|
Aug 20, 2026
|
10.00 | 10.85 | 10.00 | 10.55 | 10.55 | 853,961 |
|
Aug 19, 2026
|
10.50 | 10.75 | 10.00 | 10.00 | 10.00 | 1,106,226 |
|
Aug 18, 2026
|
10.70 | 11.00 | 10.20 | 10.50 | 10.50 | 446,995 |
|
Aug 17, 2026
|
11.10 | 11.13 | 10.10 | 10.20 | 10.20 | 1,022,635 |
|
Aug 14, 2026
|
10.70 | 11.15 | 10.45 | 10.45 | 10.45 | 577,157 |
|
Aug 13, 2026
|
11.30 | 11.45 | 10.60 | 10.60 | 10.60 | 610,884 |
|
Aug 12, 2026
|
10.45 | 11.40 | 10.45 | 10.80 | 10.80 | 498,334 |
|
Aug 11, 2026
|
11.05 | 11.20 | 10.50 | 10.60 | 10.60 | 370,849 |
|
Aug 10, 2026
|
11.00 | 11.00 | 10.40 | 10.85 | 10.85 | 263,500 |
|
Aug 7, 2026
|
10.85 | 11.15 | 10.61 | 10.85 | 10.85 | 382,306 |
|
Aug 6, 2026
|
11.40 | 11.45 | 10.50 | 11.05 | 11.05 | 987,465 |
|
Aug 5, 2026
|
11.45 | 11.50 | 10.45 | 10.85 | 10.85 | 569,710 |
|
Aug 4, 2026
|
11.45 | 11.45 | 10.44 | 10.88 | 10.88 | 242,843 |
|
Aug 3, 2026
|
11.10 | 11.45 | 10.50 | 10.50 | 10.50 | 385,817 |
|
Jul 31, 2026
|
11.25 | 11.50 | 10.50 | 11.10 | 11.10 | 1,971,831 |
|
Jul 30, 2026
|
11.70 | 12.80 | 11.00 | 11.50 | 11.50 | 2,009,374 |
|
Jul 29, 2026
|
12.70 | 12.75 | 11.65 | 11.70 | 11.70 | 349,371 |
|
Jul 28, 2026
|
12.90 | 13.00 | 11.75 | 12.10 | 12.10 | 768,202 |
|
Jul 27, 2026
|
12.65 | 12.90 | 12.05 | 12.05 | 12.05 | 434,807 |
|
Jul 24, 2026
|
12.70 | 12.80 | 12.10 | 12.35 | 12.35 | 150,855 |
|
Jul 23, 2026
|
12.20 | 13.00 | 12.05 | 12.25 | 12.25 | 715,339 |
|
Jul 22, 2026
|
12.90 | 12.95 | 12.17 | 12.20 | 12.20 | 415,999 |
|
Jul 21, 2026
|
12.95 | 13.00 | 12.05 | 12.05 | 12.05 | 96,790 |
|
Jul 20, 2026
|
12.95 | 13.10 | 12.00 | 12.50 | 12.50 | 873,957 |
|
Jul 17, 2026
|
12.60 | 13.05 | 12.10 | 12.10 | 12.10 | 377,042 |
|
Jul 16, 2026
|
12.05 | 13.15 | 12.05 | 12.60 | 12.60 | 845,506 |
|
Jul 15, 2026
|
13.10 | 13.10 | 12.25 | 12.25 | 12.25 | 176,990 |
|
Jul 14, 2026
|
13.15 | 13.45 | 12.00 | 12.80 | 12.80 | 1,015,789 |
|
Jul 13, 2026
|
13.40 | 13.50 | 12.50 | 12.50 | 12.50 | 331,278 |
|
Jul 10, 2026
|
13.45 | 13.50 | 12.60 | 12.70 | 12.70 | 400,192 |
|
Jul 9, 2026
|
13.50 | 13.50 | 12.55 | 12.80 | 12.80 | 306,139 |
|
Jul 8, 2026
|
13.00 | 13.50 | 12.55 | 12.90 | 12.90 | 502,913 |
|
Jul 7, 2026
|
14.00 | 14.00 | 12.10 | 12.90 | 12.90 | 1,795,554 |
|
Jul 6, 2026
|
13.00 | 14.00 | 12.55 | 13.40 | 13.40 | 1,302,863 |
|
Jul 3, 2026
|
14.00 | 14.00 | 12.55 | 13.65 | 13.65 | 806,906 |
|
Jul 2, 2026
|
13.00 | 14.00 | 12.05 | 14.00 | 14.00 | 1,174,124 |
|
Jul 1, 2026
|
11.75 | 12.75 | 11.65 | 12.70 | 12.70 | 1,022,344 |
|
Jun 30, 2026
|
12.00 | 12.50 | 11.60 | 12.45 | 12.45 | 304,044 |
|
Jun 29, 2026
|
12.05 | 12.85 | 11.55 | 12.00 | 12.00 | 1,153,636 |
|
Jun 26, 2026
|
12.45 | 12.65 | 11.55 | 12.05 | 12.05 | 835,587 |
|
Jun 25, 2026
|
11.65 | 12.50 | 11.37 | 12.00 | 12.00 | 3,527,978 |
|
Jun 24, 2026
|
12.10 | 12.85 | 11.52 | 11.55 | 11.55 | 1,251,889 |
|
Jun 23, 2026
|
13.20 | 13.45 | 12.05 | 12.75 | 12.75 | 1,362,110 |
|
Jun 22, 2026
|
12.90 | 13.35 | 12.15 | 12.75 | 12.75 | 633,669 |
|
Jun 19, 2026
|
12.50 | 14.00 | 12.05 | 12.30 | 12.30 | 1,453,830 |
|
Jun 18, 2026
|
13.30 | 14.00 | 12.85 | 13.15 | 13.15 | 1,520,623 |
|
Jun 17, 2026
|
13.90 | 13.95 | 13.00 | 13.80 | 13.80 | 1,849,247 |
|
Jun 16, 2026
|
13.90 | 13.95 | 12.55 | 13.90 | 13.90 | 1,198,595 |
|
Jun 15, 2026
|
12.25 | 13.95 | 12.05 | 13.80 | 13.80 | 4,008,954 |
|
Jun 12, 2026
|
12.00 | 13.20 | 11.65 | 13.00 | 13.00 | 5,715,230 |
|
Jun 11, 2026
|
12.00 | 12.00 | 10.85 | 11.55 | 11.55 | 584,953 |
|
Jun 10, 2026
|
11.65 | 11.65 | 10.50 | 11.60 | 11.60 | 436,130 |
|
Jun 9, 2026
|
11.90 | 11.90 | 10.90 | 11.25 | 11.25 | 216,845 |
|
Jun 8, 2026
|
11.25 | 11.90 | 10.85 | 11.50 | 11.50 | 884,652 |
|
Jun 5, 2026
|
11.95 | 11.95 | 10.95 | 11.50 | 11.50 | 444,188 |
|
Jun 4, 2026
|
11.50 | 11.95 | 10.55 | 11.35 | 11.35 | 490,838 |
|
Jun 3, 2026
|
11.90 | 11.95 | 10.81 | 11.75 | 11.75 | 1,095,888 |
|
Jun 2, 2026
|
11.70 | 12.45 | 10.85 | 11.85 | 11.85 | 505,143 |
|
Jun 1, 2026
|
11.65 | 11.90 | 11.20 | 11.25 | 11.25 | 1,090,481 |
|
May 29, 2026
|
11.55 | 11.70 | 10.85 | 11.60 | 11.60 | 2,575,875 |
|
May 28, 2026
|
12.00 | 12.00 | 10.60 | 11.50 | 11.50 | 1,222,238 |
|
May 27, 2026
|
11.60 | 12.00 | 10.60 | 11.25 | 11.25 | 1,323,039 |
|
May 26, 2026
|
10.95 | 11.85 | 10.65 | 11.20 | 11.20 | 388,832 |
|
May 22, 2026
|
11.30 | 11.65 | 10.80 | 11.40 | 11.40 | 1,005,910 |
|
May 21, 2026
|
11.00 | 11.80 | 10.95 | 11.05 | 11.05 | 1,019,264 |
|
May 20, 2026
|
11.80 | 11.80 | 10.70 | 11.75 | 11.75 | 1,567,617 |
|
May 19, 2026
|
11.75 | 11.85 | 11.30 | 11.40 | 11.40 | 741,515 |
|
May 18, 2026
|
12.10 | 12.60 | 11.60 | 11.70 | 11.70 | 1,464,117 |
|
May 15, 2026
|
12.20 | 12.30 | 11.50 | 12.10 | 12.10 | 1,121,572 |
|
May 14, 2026
|
12.45 | 12.80 | 11.55 | 11.85 | 11.85 | 1,096,947 |
|
May 13, 2026
|
12.30 | 12.95 | 11.83 | 12.40 | 12.40 | 1,658,263 |
|
May 12, 2026
|
11.30 | 12.85 | 10.70 | 12.20 | 12.20 | 3,411,329 |
|
May 11, 2026
|
10.90 | 11.70 | 10.30 | 11.25 | 11.25 | 2,639,024 |
|
May 8, 2026
|
10.30 | 10.90 | 9.78 | 10.90 | 10.90 | 5,651,759 |
|
May 7, 2026
|
10.30 | 10.31 | 9.80 | 10.30 | 10.30 | 1,966,097 |
|
May 6, 2026
|
10.50 | 10.55 | 9.50 | 10.30 | 10.30 | 681,547 |
|
May 5, 2026
|
10.45 | 10.55 | 9.64 | 10.45 | 10.45 | 1,444,169 |
|
May 1, 2026
|
10.00 | 10.50 | 9.10 | 10.40 | 10.40 | 1,678,202 |
|
Apr 30, 2026
|
9.98 | 10.50 | 9.23 | 9.24 | 9.24 | 352,878 |
|
Apr 29, 2026
|
9.66 | 9.66 | 9.06 | 9.64 | 9.64 | 216,164 |
|
Apr 28, 2026
|
9.50 | 10.00 | 9.30 | 9.58 | 9.58 | 759,009 |
|
Apr 27, 2026
|
10.60 | 10.60 | 9.60 | 9.60 | 9.60 | 944,985 |
|
Apr 24, 2026
|
9.70 | 10.60 | 9.56 | 9.84 | 9.84 | 1,249,504 |
|
Apr 23, 2026
|
10.60 | 10.80 | 10.00 | 10.80 | 10.80 | 793,348 |
|
Apr 22, 2026
|
9.64 | 10.75 | 9.56 | 10.50 | 10.50 | 1,666,795 |
|
Apr 21, 2026
|
9.54 | 10.00 | 9.54 | 9.62 | 9.62 | 317,961 |
|
Apr 20, 2026
|
10.75 | 10.80 | 9.56 | 9.60 | 9.60 | 604,004 |
|
Apr 17, 2026
|
10.50 | 10.75 | 9.69 | 10.20 | 10.20 | 914,002 |
|
Apr 16, 2026
|
10.80 | 10.80 | 9.57 | 10.45 | 10.45 | 628,936 |
|
Apr 15, 2026
|
9.56 | 10.75 | 9.48 | 10.40 | 10.40 | 1,624,407 |
|
Apr 14, 2026
|
9.40 | 10.00 | 9.20 | 9.74 | 9.74 | 1,666,004 |
|
Apr 13, 2026
|
9.50 | 9.68 | 9.06 | 9.25 | 9.25 | 961,960 |
|
Apr 10, 2026
|
9.38 | 9.38 | 9.06 | 9.11 | 9.11 | 888,933 |
|
Apr 9, 2026
|
9.30 | 9.50 | 9.12 | 9.28 | 9.28 | 445,587 |
|
Apr 8, 2026
|
9.62 | 9.68 | 9.20 | 9.20 | 9.20 | 1,274,279 |
|
Apr 7, 2026
|
9.72 | 9.74 | 9.22 | 9.40 | 9.40 | 1,814,236 |
|
Apr 2, 2026
|
9.35 | 9.75 | 9.10 | 9.50 | 9.50 | 1,563,398 |
|
Apr 1, 2026
|
9.30 | 9.70 | 9.10 | 9.65 | 9.65 | 821,871 |
|
Mar 31, 2026
|
9.30 | 9.75 | 9.19 | 9.70 | 9.70 | 381,705 |
|
Mar 30, 2026
|
9.75 | 9.95 | 9.10 | 9.55 | 9.55 | 479,359 |
|
Mar 27, 2026
|
9.65 | 9.95 | 9.10 | 9.35 | 9.35 | 323,894 |
|
Mar 26, 2026
|
9.40 | 9.80 | 8.80 | 9.45 | 9.45 | 1,888,391 |
|
Mar 25, 2026
|
9.40 | 9.40 | 8.50 | 9.40 | 9.40 | 1,227,240 |
|
Mar 24, 2026
|
9.90 | 9.90 | 9.20 | 9.40 | 9.40 | 799,507 |
|
Mar 23, 2026
|
10.00 | 10.10 | 9.30 | 9.35 | 9.35 | 603,545 |
|
Mar 20, 2026
|
10.00 | 10.20 | 9.35 | 10.10 | 10.10 | 580,675 |
|
Mar 19, 2026
|
9.55 | 11.00 | 9.30 | 9.70 | 9.70 | 2,135,804 |
|
Mar 18, 2026
|
10.00 | 10.90 | 9.55 | 9.95 | 9.95 | 1,356,749 |
|
Mar 17, 2026
|
10.00 | 10.30 | 9.60 | 10.20 | 10.20 | 1,080,673 |
|
Mar 16, 2026
|
10.20 | 10.30 | 9.50 | 9.70 | 9.70 | 766,813 |
|
Mar 13, 2026
|
9.90 | 10.40 | 9.55 | 9.80 | 9.80 | 862,088 |
|
Mar 12, 2026
|
9.75 | 10.40 | 9.55 | 10.40 | 10.40 | 359,735 |
|
Mar 11, 2026
|
10.00 | 11.00 | 9.55 | 9.95 | 9.95 | 712,167 |
|
Mar 10, 2026
|
10.00 | 10.40 | 9.60 | 9.90 | 9.90 | 1,498,593 |
|
Mar 9, 2026
|
10.10 | 11.00 | 9.55 | 10.40 | 10.40 | 1,182,880 |
|
Mar 6, 2026
|
10.20 | 10.90 | 9.75 | 10.40 | 10.40 | 1,905,231 |
|
Mar 5, 2026
|
9.45 | 10.30 | 9.45 | 9.95 | 9.95 | 1,221,350 |
|
Mar 4, 2026
|
10.00 | 10.10 | 9.35 | 9.60 | 9.60 | 1,117,895 |
|
Mar 3, 2026
|
9.80 | 10.20 | 9.30 | 9.60 | 9.60 | 3,289,085 |
|
Mar 2, 2026
|
10.00 | 9.85 | 9.55 | 9.70 | 9.70 | 1,735,220 |
|
Feb 27, 2026
|
10.20 | 10.30 | 9.56 | 9.80 | 9.80 | 1,261,191 |
|
Feb 26, 2026
|
9.50 | 10.40 | 9.50 | 9.75 | 9.75 | 514,091 |
|
Feb 25, 2026
|
9.50 | 10.20 | 9.50 | 9.60 | 9.60 | 397,785 |
|
Feb 24, 2026
|
9.15 | 10.30 | 9.15 | 10.20 | 10.20 | 945,126 |
|
Feb 23, 2026
|
9.90 | 10.00 | 9.30 | 9.90 | 9.90 | 550,686 |
|
Feb 20, 2026
|
10.00 | 10.10 | 9.15 | 9.70 | 9.70 | 1,717,208 |
|
Feb 19, 2026
|
9.50 | 10.00 | 9.25 | 9.30 | 9.30 | 528,438 |
|
Feb 18, 2026
|
9.90 | 9.95 | 9.30 | 9.30 | 9.30 | 632,940 |
|
Feb 17, 2026
|
9.80 | 10.50 | 9.32 | 9.40 | 9.40 | 460,032 |
|
Feb 16, 2026
|
9.10 | 10.00 | 9.00 | 9.50 | 9.50 | 1,357,957 |
|
Feb 13, 2026
|
9.40 | 9.40 | 8.70 | 9.30 | 9.30 | 803,457 |
|
Feb 12, 2026
|
9.70 | 10.00 | 8.65 | 9.35 | 9.35 | 1,937,733 |
|
Feb 11, 2026
|
9.40 | 10.30 | 8.50 | 8.50 | 8.50 | 1,365,022 |
|
Feb 10, 2026
|
10.00 | 10.10 | 9.40 | 9.50 | 9.50 | 1,565,873 |
|
Feb 9, 2026
|
9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 3,476,676 |
|
Feb 6, 2026
|
9.20 | 9.55 | 8.85 | 8.95 | 8.95 | 691,921 |
|
Feb 5, 2026
|
9.05 | 9.40 | 8.85 | 9.00 | 9.00 | 570,002 |
|
Feb 4, 2026
|
9.30 | 9.55 | 8.80 | 9.05 | 9.05 | 289,380 |
|
Feb 3, 2026
|
9.15 | 9.55 | 8.60 | 9.25 | 9.25 | 1,688,983 |
|
Feb 2, 2026
|
9.00 | 9.40 | 8.60 | 9.10 | 9.10 | 1,209,870 |
|
Jan 30, 2026
|
8.75 | 9.45 | 8.50 | 8.95 | 8.95 | 2,539,489 |
|
Jan 29, 2026
|
8.75 | 8.95 | 8.50 | 8.95 | 8.95 | 600,017 |
|
Jan 28, 2026
|
8.80 | 9.00 | 8.60 | 8.85 | 8.85 | 571,826 |
|
Jan 27, 2026
|
8.95 | 8.95 | 8.35 | 8.55 | 8.55 | 964,036 |
|
Jan 26, 2026
|
8.95 | 8.95 | 8.50 | 8.95 | 8.95 | 1,619,022 |
|
Jan 23, 2026
|
8.50 | 9.00 | 8.35 | 8.75 | 8.75 | 594,148 |
|
Jan 22, 2026
|
8.80 | 8.85 | 8.30 | 8.45 | 8.45 | 1,330,933 |
|
Jan 21, 2026
|
8.75 | 9.30 | 8.36 | 8.50 | 8.50 | 1,106,427 |
|
Jan 20, 2026
|
8.60 | 9.35 | 8.30 | 9.15 | 9.15 | 1,917,799 |
|
Jan 19, 2026
|
8.50 | 9.00 | 8.19 | 8.60 | 8.60 | 1,113,859 |
|
Jan 16, 2026
|
9.45 | 9.50 | 7.60 | 8.50 | 8.50 | 6,412,153 |
|
Jan 15, 2026
|
9.90 | 9.95 | 9.05 | 9.05 | 9.05 | 2,244,047 |
|
Jan 14, 2026
|
10.20 | 10.20 | 9.40 | 9.50 | 9.50 | 2,153,250 |
|
Jan 13, 2026
|
10.20 | 10.20 | 9.55 | 9.77 | 9.77 | 1,189,840 |
|
Jan 12, 2026
|
10.10 | 10.20 | 9.55 | 9.75 | 9.75 | 445,151 |
|
Jan 9, 2026
|
10.20 | 10.30 | 9.60 | 9.60 | 9.60 | 252,420 |
|
Jan 8, 2026
|
9.90 | 10.10 | 9.55 | 9.55 | 9.55 | 724,749 |
|
Jan 7, 2026
|
9.90 | 10.00 | 9.55 | 9.75 | 9.75 | 1,354,483 |
|
Jan 6, 2026
|
9.55 | 10.00 | 9.50 | 9.70 | 9.70 | 1,643,177 |
|
Jan 5, 2026
|
9.50 | 10.40 | 9.50 | 9.85 | 9.85 | 732,845 |
|
Jan 2, 2026
|
10.20 | 10.50 | 9.55 | 9.55 | 9.55 | 796,762 |
|
Dec 31, 2025
|
10.40 | 10.50 | 9.60 | 10.10 | 10.10 | 83,252 |
|
Dec 30, 2025
|
10.00 | 10.50 | 9.55 | 10.10 | 10.10 | 554,218 |
|
Dec 29, 2025
|
10.10 | 10.50 | 9.70 | 10.10 | 10.10 | 545,569 |
|
Dec 24, 2025
|
10.30 | 10.50 | 9.75 | 10.10 | 10.10 | 747,826 |
|
Dec 23, 2025
|
10.30 | 10.50 | 9.70 | 9.95 | 9.95 | 1,404,696 |
|
Dec 22, 2025
|
9.80 | 10.50 | 9.80 | 10.00 | 10.00 | 1,085,252 |
|
Dec 19, 2025
|
10.40 | 10.40 | 9.60 | 10.20 | 10.20 | 1,270,645 |
|
Dec 18, 2025
|
10.00 | 10.40 | 9.80 | 10.30 | 10.30 | 3,478,773 |
|
Dec 17, 2025
|
9.90 | 10.40 | 9.85 | 10.00 | 10.00 | 839,236 |
|
Dec 16, 2025
|
10.40 | 10.40 | 9.95 | 10.00 | 10.00 | 388,791 |
|
Dec 15, 2025
|
10.30 | 10.40 | 9.88 | 10.40 | 10.40 | 2,434,704 |
|
Dec 12, 2025
|
10.30 | 10.40 | 9.70 | 10.00 | 10.00 | 858,370 |
|
Dec 11, 2025
|
10.00 | 10.40 | 9.70 | 10.20 | 10.20 | 3,277,640 |
|
Dec 10, 2025
|
12.10 | 13.00 | 9.75 | 10.40 | 10.40 | 7,272,446 |
|
Dec 9, 2025
|
11.10 | 12.20 | 10.60 | 11.60 | 11.60 | 2,289,607 |
|
Dec 8, 2025
|
11.20 | 11.20 | 10.50 | 10.90 | 10.90 | 877,234 |
|
Dec 5, 2025
|
11.70 | 11.90 | 10.90 | 11.00 | 11.00 | 1,394,571 |
|
Dec 4, 2025
|
11.20 | 11.80 | 10.80 | 11.60 | 11.60 | 2,819,084 |
|
Dec 3, 2025
|
9.25 | 11.00 | 9.25 | 11.00 | 11.00 | 1,459,610 |
|
Dec 2, 2025
|
9.40 | 9.60 | 9.04 | 9.50 | 9.50 | 1,587,234 |
|
Dec 1, 2025
|
9.25 | 9.50 | 9.15 | 9.15 | 9.15 | 628,334 |
|
Nov 28, 2025
|
9.15 | 9.50 | 8.10 | 8.95 | 8.95 | 3,750,035 |
|
Nov 27, 2025
|
9.30 | 9.50 | 8.50 | 8.60 | 8.60 | 2,550,919 |
|
Nov 26, 2025
|
9.95 | 10.00 | 9.20 | 9.50 | 9.50 | 1,360,584 |
|
Nov 25, 2025
|
10.20 | 10.90 | 9.20 | 9.70 | 9.70 | 4,289,659 |
|
Nov 24, 2025
|
10.80 | 11.00 | 10.10 | 10.55 | 10.55 | 395,589 |
|
Nov 21, 2025
|
10.70 | 11.20 | 10.10 | 10.10 | 10.10 | 1,613,188 |
|
Nov 20, 2025
|
10.40 | 11.00 | 9.70 | 10.80 | 10.80 | 755,687 |
|
Nov 19, 2025
|
10.10 | 10.20 | 9.75 | 10.20 | 10.20 | 1,313,026 |
|
Nov 18, 2025
|
10.30 | 10.90 | 9.71 | 10.00 | 10.00 | 1,127,860 |
|
Nov 17, 2025
|
10.70 | 11.10 | 10.00 | 10.20 | 10.20 | 1,017,672 |
|
Nov 14, 2025
|
10.90 | 11.20 | 10.30 | 10.30 | 10.30 | 1,195,918 |
|
Nov 13, 2025
|
10.90 | 11.00 | 10.40 | 10.75 | 10.75 | 605,107 |
|
Nov 12, 2025
|
11.10 | 11.20 | 10.20 | 10.60 | 10.60 | 167,611 |
|
Nov 11, 2025
|
10.50 | 11.20 | 10.00 | 10.45 | 10.45 | 845,659 |
|
Nov 10, 2025
|
10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 856,824 |
|
Nov 7, 2025
|
10.70 | 10.90 | 10.10 | 10.30 | 10.30 | 461,285 |
|
Nov 6, 2025
|
10.20 | 11.20 | 10.00 | 11.20 | 11.20 | 2,474,729 |
|
Nov 5, 2025
|
10.50 | 11.40 | 10.16 | 10.30 | 10.30 | 722,581 |
|
Nov 4, 2025
|
11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 846,480 |
|
Nov 3, 2025
|
11.30 | 11.40 | 10.80 | 10.85 | 10.85 | 461,343 |
|
Oct 31, 2025
|
11.40 | 11.50 | 10.78 | 11.30 | 11.30 | 797,903 |
|
Oct 30, 2025
|
10.60 | 11.50 | 10.50 | 11.10 | 11.10 | 919,130 |
