Borders & Southern Petroleum plc (BOR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:23PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 3.0600 | 3.4500 | 3.0000 | 3.2900 | 3.2900 | 1,116,032 |
| 30 Jun 2022 | 3.5000 | 3.5000 | 3.0600 | 3.2800 | 3.2800 | 660,517 |
| 29 Jun 2022 | 3.5000 | 3.5000 | 3.0700 | 3.2850 | 3.2850 | 686,678 |
| 28 Jun 2022 | 3.0920 | 3.5000 | 3.0600 | 3.2800 | 3.2800 | 999,891 |
| 27 Jun 2022 | 3.5000 | 3.5000 | 3.0700 | 3.2850 | 3.2850 | 837,351 |
| 24 Jun 2022 | 3.0600 | 3.5350 | 3.0600 | 3.2800 | 3.2800 | 1,279,874 |
| 23 Jun 2022 | 3.9900 | 3.9900 | 3.0600 | 3.1750 | 3.1750 | 139,732 |
| 22 Jun 2022 | 3.1100 | 4.0000 | 3.1100 | 3.5550 | 3.5550 | 101,133 |
| 21 Jun 2022 | 3.8580 | 3.8670 | 3.1100 | 3.5550 | 3.5550 | 222,013 |
| 20 Jun 2022 | 3.3100 | 3.7700 | 3.1100 | 3.5550 | 3.5550 | 178,224 |
| 17 Jun 2022 | 3.3100 | 4.0000 | 3.3100 | 3.6550 | 3.6550 | 129,976 |
| 16 Jun 2022 | 3.4100 | 4.4800 | 3.4100 | 3.7150 | 3.7150 | 358,697 |
| 15 Jun 2022 | 3.5100 | 4.0000 | 3.5100 | 4.0050 | 4.0050 | 729,184 |
| 14 Jun 2022 | 3.5100 | 4.3000 | 3.5100 | 3.7650 | 3.7650 | 521,990 |
| 13 Jun 2022 | 3.5100 | 4.4900 | 3.5100 | 3.9100 | 3.9100 | 277,721 |
| 10 Jun 2022 | 3.5100 | 4.2800 | 3.5100 | 3.8950 | 3.8950 | 695,389 |
| 09 Jun 2022 | 4.2900 | 4.4900 | 3.5100 | 3.9250 | 3.9250 | 1,940,569 |
| 08 Jun 2022 | 4.0000 | 4.4900 | 3.5100 | 4.1050 | 4.1050 | 952,727 |
| 07 Jun 2022 | 3.9200 | 4.2900 | 3.5400 | 3.7700 | 3.7700 | 1,250,859 |
| 06 Jun 2022 | 4.2700 | 5.2400 | 3.8200 | 3.8900 | 3.8900 | 3,006,909 |
| 01 Jun 2022 | 4.2800 | 4.8000 | 4.2800 | 4.8200 | 4.8200 | 210,445 |
| 31 May 2022 | 4.2400 | 5.3400 | 4.2200 | 4.5700 | 4.5700 | 2,639,376 |
| 30 May 2022 | 3.7000 | 5.2800 | 3.7000 | 4.7250 | 4.7250 | 3,303,996 |
| 27 May 2022 | 3.8200 | 5.0000 | 3.8000 | 3.8000 | 3.8000 | 2,691,727 |
| 26 May 2022 | 5.2600 | 5.3600 | 4.0000 | 4.2700 | 4.2700 | 4,895,997 |
| 25 May 2022 | 5.4800 | 5.5000 | 5.0200 | 5.2500 | 5.2500 | 634,377 |
| 24 May 2022 | 5.4200 | 5.9510 | 5.0200 | 5.3000 | 5.3000 | 1,079,507 |
| 23 May 2022 | 5.0200 | 5.9000 | 4.8600 | 5.5500 | 5.5500 | 2,727,256 |
| 20 May 2022 | 4.9500 | 5.4470 | 4.6200 | 5.2500 | 5.2500 | 1,822,705 |
| 19 May 2022 | 4.7900 | 5.2440 | 4.0100 | 5.1250 | 5.1250 | 3,167,695 |
| 18 May 2022 | 4.1000 | 5.0000 | 3.7200 | 4.5550 | 4.5550 | 4,215,015 |
| 17 May 2022 | 4.4000 | 4.9300 | 3.8040 | 4.4050 | 4.4050 | 1,338,183 |
| 16 May 2022 | 4.7500 | 5.3800 | 4.1100 | 4.6000 | 4.6000 | 1,752,010 |
| 13 May 2022 | 4.3000 | 4.9900 | 4.2500 | 4.9250 | 4.9250 | 4,516,254 |
| 12 May 2022 | 5.4200 | 5.7600 | 4.1000 | 4.3000 | 4.3000 | 6,007,707 |
| 11 May 2022 | 4.7900 | 6.3700 | 4.7200 | 5.9100 | 5.9100 | 3,749,054 |
| 10 May 2022 | 4.0000 | 5.3800 | 4.0000 | 4.8000 | 4.8000 | 4,349,693 |
| 09 May 2022 | 5.0000 | 5.4400 | 4.0000 | 4.2000 | 4.2000 | 7,313,075 |
| 06 May 2022 | 5.4000 | 6.3000 | 3.0200 | 4.3000 | 4.3000 | 20,109,613 |
| 05 May 2022 | 7.2000 | 7.3800 | 5.2600 | 5.4600 | 5.4600 | 14,374,881 |
| 04 May 2022 | 7.0000 | 8.5000 | 5.5200 | 6.7400 | 6.7400 | 11,739,808 |
| 03 May 2022 | 4.0000 | 7.0000 | 3.3200 | 6.9800 | 6.9800 | 27,954,271 |
| 29 Apr 2022 | 4.2400 | 4.2500 | 3.3200 | 3.6450 | 3.6450 | 4,198,818 |
| 28 Apr 2022 | 4.2000 | 4.2500 | 3.4080 | 3.9250 | 3.9250 | 7,156,583 |
| 27 Apr 2022 | 3.3300 | 4.1900 | 3.2500 | 3.9000 | 3.9000 | 6,298,806 |
| 26 Apr 2022 | 3.1000 | 3.9900 | 3.1000 | 3.4250 | 3.4250 | 2,871,925 |
| 25 Apr 2022 | 3.0600 | 3.9900 | 2.7500 | 3.0000 | 3.0000 | 4,410,646 |
| 22 Apr 2022 | 2.9900 | 4.0000 | 2.4100 | 3.6000 | 3.6000 | 9,563,676 |
| 21 Apr 2022 | 3.0000 | 3.0000 | 2.2500 | 2.7500 | 2.7500 | 5,639,860 |
| 20 Apr 2022 | 2.4700 | 2.7000 | 1.8050 | 2.4750 | 2.4750 | 5,512,644 |
| 19 Apr 2022 | 1.8500 | 2.6430 | 1.6100 | 2.1530 | 2.1530 | 7,762,839 |
| 14 Apr 2022 | 1.6050 | 1.7960 | 1.6050 | 1.9300 | 1.9300 | 1,437,518 |
| 13 Apr 2022 | 1.7000 | 1.9030 | 1.6100 | 1.6100 | 1.6100 | 971,852 |
| 12 Apr 2022 | 1.9000 | 1.9690 | 1.6050 | 1.9350 | 1.9350 | 2,427,312 |
| 11 Apr 2022 | 1.6000 | 2.2000 | 1.6000 | 1.7550 | 1.7550 | 485,447 |
| 08 Apr 2022 | 1.6100 | 2.1000 | 1.5140 | 1.5500 | 1.5500 | 2,600,308 |
| 07 Apr 2022 | 2.2500 | 2.2500 | 1.5900 | 1.7500 | 1.7500 | 1,277,408 |
| 06 Apr 2022 | 1.8000 | 2.2500 | 1.5900 | 2.2500 | 2.2500 | 214,315 |
| 05 Apr 2022 | 1.5850 | 2.1200 | 1.5850 | 1.8530 | 1.8530 | 211,972 |
| 04 Apr 2022 | 1.5600 | 2.0730 | 1.5500 | 1.8500 | 1.8500 | 1,354,662 |
| 01 Apr 2022 | 1.5250 | 2.1710 | 1.5200 | 1.7750 | 1.7750 | 1,060,025 |
| 31 Mar 2022 | 1.9500 | 2.0700 | 1.5150 | 1.5150 | 1.5150 | 654,411 |
| 30 Mar 2022 | 1.6000 | 2.2400 | 1.6000 | 1.8000 | 1.8000 | 1,742,743 |
| 29 Mar 2022 | 1.9000 | 2.2300 | 1.6490 | 1.9250 | 1.9250 | 544,410 |
| 28 Mar 2022 | 2.0000 | 2.2400 | 1.9000 | 2.0750 | 2.0750 | 817,493 |
| 25 Mar 2022 | 2.0600 | 2.2400 | 2.0000 | 2.0000 | 2.0000 | 2,380,241 |
| 24 Mar 2022 | 1.9550 | 2.2500 | 1.6620 | 2.1200 | 2.1200 | 3,342,761 |
| 23 Mar 2022 | 1.9850 | 2.2300 | 1.5100 | 1.7000 | 1.7000 | 860,263 |
| 22 Mar 2022 | 2.2400 | 2.2900 | 1.3050 | 1.9000 | 1.9000 | 1,312,165 |
| 21 Mar 2022 | 1.4800 | 2.2000 | 1.4160 | 1.9700 | 1.9700 | 2,831,764 |
| 18 Mar 2022 | 1.3050 | 1.7350 | 1.3050 | 1.5200 | 1.5200 | 203,269 |
| 17 Mar 2022 | 1.3040 | 1.8500 | 1.3040 | 1.7780 | 1.7780 | 791,174 |
| 16 Mar 2022 | 2.0000 | 2.2500 | 1.3000 | 1.7780 | 1.7780 | 171,398 |
| 15 Mar 2022 | 1.7000 | 2.0000 | 1.3200 | 1.5100 | 1.5100 | 1,332,891 |
| 14 Mar 2022 | 2.0000 | 2.2400 | 1.5050 | 1.7530 | 1.7530 | 725,002 |
| 11 Mar 2022 | 2.0000 | 2.4000 | 1.7150 | 2.0330 | 2.0330 | 3,645,376 |
| 10 Mar 2022 | 2.6000 | 2.9900 | 1.7100 | 1.9100 | 1.9100 | 4,708,835 |
| 09 Mar 2022 | 2.8199 | 4.2299 | 2.3499 | 2.3499 | 2.3499 | 12,388,375 |
| 08 Mar 2022 | 1.8752 | 3.5719 | 1.4146 | 2.7259 | 2.7259 | 6,805,339 |
| 07 Mar 2022 | 1.7859 | 1.7859 | 1.1373 | 1.6431 | 1.6431 | 1,682,413 |
| 04 Mar 2022 | 1.8799 | 1.8799 | 1.2003 | 1.4363 | 1.4363 | 2,848,955 |
| 03 Mar 2022 | 1.6449 | 1.8705 | 1.4146 | 1.6243 | 1.6243 | 2,175,306 |
| 02 Mar 2022 | 1.6026 | 1.8705 | 1.4099 | 1.4099 | 1.4099 | 2,757,129 |
| 01 Mar 2022 | 1.6966 | 2.2559 | 1.4569 | 1.6449 | 1.6449 | 1,714,254 |
| 28 Feb 2022 | 1.7577 | 2.1525 | 1.4616 | 1.7859 | 1.7859 | 3,907,599 |
| 25 Feb 2022 | 1.9457 | 2.2371 | 1.4231 | 1.8564 | 1.8564 | 3,056,844 |
| 24 Feb 2022 | 2.5285 | 2.5285 | 1.2219 | 1.6966 | 1.6966 | 18,216,739 |
| 23 Feb 2022 | 1.0339 | 2.5285 | 1.0339 | 2.5285 | 2.5285 | 12,380,454 |
| 22 Feb 2022 | 1.1232 | 1.1232 | 0.9089 | 1.0339 | 1.0339 | 1,576,562 |
| 21 Feb 2022 | 0.9587 | 1.0715 | 0.8976 | 1.0565 | 1.0565 | 592,519 |
| 18 Feb 2022 | 0.9023 | 1.2219 | 0.9023 | 0.9023 | 0.9023 | 1,024,221 |
| 17 Feb 2022 | 1.0339 | 1.1420 | 0.9587 | 1.0292 | 1.0292 | 1,399,355 |
| 16 Feb 2022 | 1.1091 | 1.1890 | 0.9587 | 1.0668 | 1.0668 | 190,213 |
| 15 Feb 2022 | 1.0386 | 1.1749 | 0.9587 | 1.0433 | 1.0433 | 576,183 |
| 14 Feb 2022 | 0.9587 | 1.1749 | 0.9587 | 1.0668 | 1.0668 | 426,975 |
| 11 Feb 2022 | 0.9587 | 1.2172 | 0.9399 | 0.9587 | 0.9587 | 56,490 |
| 10 Feb 2022 | 0.9587 | 1.2219 | 0.9399 | 1.0903 | 1.0903 | 72,219 |
| 09 Feb 2022 | 1.0339 | 1.1232 | 0.9399 | 0.9869 | 0.9869 | 1,595,274 |
| 08 Feb 2022 | 1.1138 | 1.2360 | 1.0339 | 1.1026 | 1.1026 | 2,032,597 |
| 07 Feb 2022 | 1.2548 | 1.2548 | 1.1138 | 1.1843 | 1.1843 | 1,216,751 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
