UK markets closed

Borders & Southern Petroleum plc (BOR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.7400-0.0500 (-1.79%)
At close: 02:34PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.74702.74702.61502.74002.7400523,197
25 Apr 20242.90002.90002.48002.79002.7900147,498
24 Apr 20242.38002.62002.38002.75002.7500105,176
23 Apr 20243.02003.02002.30002.79002.79001,382,878
22 Apr 20242.82002.92502.50002.99002.9900751,339
19 Apr 20243.00003.00002.63002.80002.800036,466
18 Apr 20242.50002.63002.50002.79002.790016,911
17 Apr 20243.00003.00002.50002.79002.7900120,151
16 Apr 20242.63003.05102.63002.79002.790094,874
15 Apr 20242.76003.08002.74502.78002.7800301,236
12 Apr 20242.98003.01002.62202.80002.8000212,529
11 Apr 20242.62002.88102.62002.76002.7600192,572
10 Apr 20242.40002.76002.40002.66002.6600222,298
09 Apr 20242.52002.92802.50002.65002.6500999,301
08 Apr 20242.88003.04102.52002.70002.7000622,478
05 Apr 20242.80002.91102.80002.96002.9600588,983
04 Apr 20242.69102.90002.88002.92002.9200278,357
03 Apr 20242.70003.08002.34002.83002.83002,073,235
02 Apr 20243.00003.06302.62802.74002.7400780,530
28 Mar 20242.83003.20002.83003.00503.005038,933
27 Mar 20242.83003.06002.81003.00503.0050170,862
26 Mar 20243.06003.06002.82702.98002.9800188,120
25 Mar 20242.93002.93002.81003.00503.0050608,960
22 Mar 20243.09003.19002.78503.00003.00002,696,921
21 Mar 20243.03003.09002.60002.86002.8600689,771
20 Mar 20242.78003.06602.61002.90002.9000275,820
19 Mar 20242.76003.16002.62102.85002.8500373,437
18 Mar 20242.61003.00002.61002.95502.9550587,094
15 Mar 20243.26103.26102.75102.97002.970061,805
14 Mar 20243.19003.19002.81003.00003.0000558,146
13 Mar 20243.07003.30002.71003.09503.09502,794,990
12 Mar 20243.00003.04002.86003.00003.00001,564,145
11 Mar 20242.80003.10002.61002.93002.93001,477,283
08 Mar 20242.90003.10002.65002.88502.88504,790,994
07 Mar 20242.75002.75002.65002.71002.7100302,736
06 Mar 20242.51002.88202.50002.63502.63501,299,680
05 Mar 20242.50002.88002.50002.75502.7550956,784
04 Mar 20242.75002.99002.50002.62502.6250567,506
01 Mar 20242.65402.96602.51002.87002.87004,319,515
29 Feb 20242.50002.91802.50002.75002.75001,239,337
28 Feb 20242.51003.00002.51002.72002.7200832,091
27 Feb 20242.50002.80002.41602.76002.76001,444,591
26 Feb 20242.50002.68602.21002.50502.50503,681,240
23 Feb 20242.16002.50002.16002.40002.40003,028,062
22 Feb 20242.21502.40002.21502.28002.2800303,922
21 Feb 20242.16002.44002.11002.27502.27501,280,659
20 Feb 20242.30002.35002.20202.30002.3000158,261
19 Feb 20242.50002.62702.11302.25502.25503,031,137
16 Feb 20242.22002.37002.11002.30002.3000470,518
15 Feb 20242.15002.20002.00302.20002.20002,054,132
14 Feb 20242.09002.29001.90001.96501.96508,360,361
13 Feb 20242.00002.02101.95001.99801.99801,434,526
12 Feb 20242.10002.20001.98302.04802.04802,815,416
09 Feb 20241.90502.12701.90502.04802.04802,392,158
08 Feb 20242.00002.09002.00002.00302.0030843,027
07 Feb 20241.97502.07701.90801.97301.97303,008,776
06 Feb 20242.09002.19901.90001.96501.965010,342,037
05 Feb 20242.49002.49002.49002.28002.2800542
02 Feb 20242.20002.49002.11802.20002.200090,754
01 Feb 20242.11002.30002.10002.30002.3000111,591
31 Jan 20242.11002.40002.11002.30002.3000682,646
30 Jan 20242.10002.35002.10002.29502.2950165,653
29 Jan 20242.16002.47402.12002.30002.3000322,216
26 Jan 20242.29002.49002.11002.28002.2800295,719
25 Jan 20242.11002.50002.10002.34502.34501,481,096
24 Jan 20242.11002.47602.10002.30002.3000207,856
23 Jan 20242.11502.49002.11502.32002.320011,632
22 Jan 20242.30002.47102.11402.29502.2950464,420
19 Jan 20242.05502.28302.05502.25002.2500110,000
18 Jan 20242.01502.03002.01502.24502.24503,327,702
17 Jan 20242.01002.05502.01002.25502.25503,721
16 Jan 20242.01002.29902.01002.22002.2200569,233
15 Jan 20242.49002.49002.11802.32002.3200369,845
12 Jan 20242.10002.40002.10002.30002.3000768,016
11 Jan 20242.10002.10602.10002.24502.24506,252
10 Jan 20242.10002.27002.10002.28502.2850185,014
09 Jan 20242.15002.39002.39002.24502.2450146,766
08 Jan 20242.20002.39002.06002.27502.2750257,664
05 Jan 20242.00002.21802.00002.19502.195067,643
04 Jan 20242.56602.56602.10302.25002.2500420,752
03 Jan 20242.18002.21502.16002.37502.375055,904
02 Jan 20242.10002.60002.00002.38002.3800556,628
29 Dec 20232.00002.38302.00002.00002.000016,242
28 Dec 20232.16002.50002.02002.24002.2400316,228
27 Dec 20232.02002.50002.02002.29002.29002,046,202
22 Dec 20232.45002.64002.45002.45002.4500831
21 Dec 20232.30002.30001.91902.30002.3000836,456
20 Dec 20231.90502.58001.90502.25002.25001,223,932
19 Dec 20231.94002.30001.94002.14502.14506,489
18 Dec 20232.30002.30001.90502.15002.150049,460
15 Dec 20232.24002.24002.09802.30002.3000269,563
14 Dec 20232.24502.24502.16202.24502.2450138,066
13 Dec 20232.11002.50001.94502.50002.50004,818,513
12 Dec 20232.06002.49002.00002.24502.245056,913
11 Dec 20232.10002.49002.02502.29502.2950253,509
08 Dec 20232.06102.27002.06102.24502.2450163,835
07 Dec 20232.30002.30002.06002.25002.250052,480
06 Dec 20232.12002.12002.01002.25002.250013,307
05 Dec 20232.08002.49002.01002.25002.250094,603
04 Dec 20232.01002.49002.01002.25002.2500264,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...