UK Markets open in 4 hrs 16 mins

Borders & Southern Petroleum plc (BOR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.0800-0.0150 (-0.48%)
At close: 04:26PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023------
23 Mar 2023------
22 Mar 20232.65403.49002.63503.09503.0950149,848
21 Mar 20232.55003.49002.55003.04503.0450383,509
20 Mar 20232.90003.49202.65003.05503.05501,261,685
17 Mar 20233.01003.01002.70003.10003.10002,004,828
16 Mar 20233.47003.47002.70003.08503.08501,199,386
15 Mar 20232.80003.49002.70003.02003.02001,096,187
14 Mar 20233.50003.50002.70003.46003.4600467,368
13 Mar 20232.94003.70002.94003.22003.22001,531,217
10 Mar 20233.30003.35002.81003.26503.26501,714,964
09 Mar 20233.20003.55003.01503.20003.2000889,065
08 Mar 20233.17003.57002.90803.28003.28002,645,690
07 Mar 20233.10003.14002.70803.10503.10501,064,469
06 Mar 20232.65003.10002.65002.88002.88001,562,582
03 Mar 20232.95002.98502.61002.88002.88001,315,328
02 Mar 20232.80002.95002.60202.73002.73001,379,026
01 Mar 20232.68002.80002.31002.72502.72502,781,145
28 Feb 20232.55002.63202.31002.55002.5500218,026
27 Feb 20232.60002.80002.60002.60002.6000201,025
24 Feb 20232.35002.79002.35002.64502.6450317,877
23 Feb 20232.61002.79902.35002.76002.7600836,587
22 Feb 20232.51002.88002.34202.75502.7550607,970
21 Feb 20232.82002.95002.40002.73002.7300990,140
20 Feb 20232.99003.00002.55002.82002.8200583,378
17 Feb 20232.99002.99002.49502.83002.8300282,340
16 Feb 20233.09003.09002.41002.83002.8300736,650
15 Feb 20232.62002.99002.51002.83002.8300408,320
14 Feb 20232.70003.09002.55502.78502.7850422,675
13 Feb 20232.73003.09002.51002.79502.7950176,053
10 Feb 20233.03003.09002.56702.80502.8050805,082
09 Feb 20232.52202.96502.51002.80002.8000542,062
08 Feb 20233.10003.10002.51002.85002.85001,573,984
07 Feb 20232.80003.09002.51002.89502.89504,602,854
06 Feb 20232.83003.01002.61002.82002.82002,005,820
03 Feb 20232.76003.19002.76002.90002.9000855,030
02 Feb 20233.12003.12002.65002.82502.82501,228,166
01 Feb 20232.83003.02002.80002.83502.8350578,413
31 Jan 20233.19003.19002.76702.92502.9250984,729
30 Jan 20233.12003.19002.51002.93002.93001,408,494
27 Jan 20233.03003.09002.67002.87002.8700963,134
26 Jan 20232.90002.95002.60002.77502.7750628,570
25 Jan 20232.90003.33002.52002.84502.84501,235,754
24 Jan 20232.81003.49002.81002.95002.95001,414,209
23 Jan 20232.85003.28002.51003.12003.12003,203,223
20 Jan 20232.53002.97002.30002.61502.61501,255,636
19 Jan 20232.99002.99002.31502.69502.6950559,977
18 Jan 20232.50003.00002.50002.75002.75002,135,855
17 Jan 20232.49002.86002.16002.70002.70003,680,988
16 Jan 20232.49002.49002.16002.32502.3250132,235
13 Jan 20232.40002.69002.15002.33002.3300347,365
12 Jan 20232.28002.45402.16002.45002.45001,073,095
11 Jan 20232.19002.35002.15502.45502.45501,699,259
10 Jan 20232.15002.37002.15002.45002.45001,244,425
09 Jan 20232.35002.69002.15002.42502.4250985,120
06 Jan 20232.70002.70002.15002.45002.45001,883,480
05 Jan 20232.33002.67002.15002.42502.42501,541,623
04 Jan 20232.16002.32102.15002.27502.27501,770,201
03 Jan 20232.00002.36002.00002.25002.25001,667,362
30 Dec 20222.00002.46001.92202.28002.2800895,027
29 Dec 20222.18002.29001.90502.14502.14501,457,975
28 Dec 20221.90002.30001.90002.20502.20501,596,894
23 Dec 20222.29002.29001.90502.00002.00001,224,862
22 Dec 20222.30002.39001.90002.18502.18503,982,709
21 Dec 20222.01002.27501.93302.35002.35002,914,041
20 Dec 20221.90002.04001.90001.97001.9700740,978
19 Dec 20221.99502.20001.75202.00002.00001,536,322
16 Dec 20221.80002.00001.78401.90001.90001,800,962
15 Dec 20221.75501.90001.70801.85001.85002,894,578
14 Dec 20221.81502.00001.72501.80301.80304,155,876
13 Dec 20221.80502.00001.72001.86001.86003,153,980
12 Dec 20221.72501.85001.72501.78801.7880377,937
09 Dec 20222.00002.00001.71501.81001.81002,050,767
08 Dec 20221.84502.09001.72501.82501.82502,227,396
07 Dec 20221.85001.99501.72501.86001.86002,447,183
06 Dec 20221.80001.90001.80001.80001.80005,440,974
05 Dec 20221.94002.00001.80001.85001.85001,424,709
02 Dec 20222.01002.09001.80001.87801.87805,142,440
01 Dec 20221.99002.07701.92501.96301.96302,160,555
30 Nov 20222.10002.10001.80001.92001.920023,541,669
29 Nov 20223.48003.49002.79603.14503.145057,438
28 Nov 20223.48003.49002.78603.14503.1450692,075
25 Nov 20222.66003.40002.66003.05003.0500571,268
24 Nov 20222.64003.39002.64003.01003.0100117,058
23 Nov 20223.39003.39002.63003.01003.010057,917
22 Nov 20223.08003.39002.63003.01003.0100232,863
21 Nov 20223.00003.19002.60002.85502.8550413,215
18 Nov 20222.62003.39002.62002.91002.91002,000,442
17 Nov 20223.28003.28002.62002.95002.950070,094
16 Nov 20222.80003.29002.62002.99502.9950643,660
15 Nov 20223.44003.44002.81002.99502.9950526,101
14 Nov 20222.81003.47002.81003.13503.1350206,470
11 Nov 20223.30003.44002.91003.05503.0550448,655
10 Nov 20222.81003.23002.81003.03003.0300306,083
09 Nov 20223.00003.34003.00003.00003.00001,173,833
08 Nov 20223.04003.39002.90403.09503.0950675,695
07 Nov 20223.10003.47002.81003.12503.1250231,341
04 Nov 20223.01003.47003.01003.28003.2800226,701
03 Nov 20223.10003.48003.01003.24003.2400267,792
02 Nov 20223.37503.48003.01003.25503.2550143,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...