UK Markets closed

Borders & Southern Petroleum plc (BOR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.9000+0.0750 (+2.65%)
At close: 04:28PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Nov 20223.11003.48002.86003.29003.2900295,652
31 Oct 20223.12003.40002.81003.12003.12001,414,130
28 Oct 20223.56003.56003.01103.19503.19501,109,728
27 Oct 20223.00003.30002.92003.10003.1000678,095
26 Oct 20223.45003.96003.02003.49003.4900147,915
25 Oct 20223.12003.98003.01003.45003.4500370,576
24 Oct 20223.48003.50002.82003.49503.4950358,455
21 Oct 20222.82003.45002.81003.03003.0300286,334
20 Oct 20223.49003.49002.81003.00003.00001,305,597
19 Oct 20223.50003.50002.87603.40003.4000371,541
18 Oct 20223.25003.49002.82003.15503.1550579,574
17 Oct 20223.01003.49003.00003.25003.2500266,856
14 Oct 20223.22003.49003.00603.20003.2000739,421
13 Oct 20223.00003.65603.00003.22503.2250329,332
12 Oct 20223.27003.53903.02003.21003.2100373,541
11 Oct 20223.69003.97003.36203.48003.4800210,904
10 Oct 20223.28003.99003.28003.52003.52001,250,798
07 Oct 20223.21004.00003.21003.60003.6000313,158
06 Oct 20223.27004.00003.17403.20003.2000235,207
05 Oct 20223.40004.00003.13903.27003.2700471,522
04 Oct 20223.51003.99003.11903.40003.4000698,617
03 Oct 20223.70004.20003.17003.65003.6500322,910
30 Sept 20223.30003.89003.21803.70003.70001,560,492
29 Sept 20223.85004.30003.71004.00504.0050211,240
28 Sept 20224.00004.54004.00004.15004.1500263,104
27 Sept 20224.01004.77004.01004.39004.390010,623
26 Sept 20224.51004.79004.15104.78004.7800117,068
23 Sept 20224.97004.99004.00004.39504.3950335,259
22 Sept 20224.62004.99004.00004.49504.4950269,855
21 Sept 20224.50005.70004.42004.50004.5000377,279
20 Sept 20224.76005.74004.75004.96504.9650989,514
16 Sept 20225.78005.78004.76005.27005.27001,440,962
15 Sept 20225.38005.78004.71005.29005.2900976,063
14 Sept 20225.40005.50004.52005.25005.25001,912,626
13 Sept 20225.50005.50004.66005.14505.1450982,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...