UK markets closed

Borders & Southern Petroleum plc (BOR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.2900+0.0100 (+0.30%)
At close: 03:23PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20223.06003.45003.00003.29003.29001,116,032
30 Jun 20223.50003.50003.06003.28003.2800660,517
29 Jun 20223.50003.50003.07003.28503.2850686,678
28 Jun 20223.09203.50003.06003.28003.2800999,891
27 Jun 20223.50003.50003.07003.28503.2850837,351
24 Jun 20223.06003.53503.06003.28003.28001,279,874
23 Jun 20223.99003.99003.06003.17503.1750139,732
22 Jun 20223.11004.00003.11003.55503.5550101,133
21 Jun 20223.85803.86703.11003.55503.5550222,013
20 Jun 20223.31003.77003.11003.55503.5550178,224
17 Jun 20223.31004.00003.31003.65503.6550129,976
16 Jun 20223.41004.48003.41003.71503.7150358,697
15 Jun 20223.51004.00003.51004.00504.0050729,184
14 Jun 20223.51004.30003.51003.76503.7650521,990
13 Jun 20223.51004.49003.51003.91003.9100277,721
10 Jun 20223.51004.28003.51003.89503.8950695,389
09 Jun 20224.29004.49003.51003.92503.92501,940,569
08 Jun 20224.00004.49003.51004.10504.1050952,727
07 Jun 20223.92004.29003.54003.77003.77001,250,859
06 Jun 20224.27005.24003.82003.89003.89003,006,909
01 Jun 20224.28004.80004.28004.82004.8200210,445
31 May 20224.24005.34004.22004.57004.57002,639,376
30 May 20223.70005.28003.70004.72504.72503,303,996
27 May 20223.82005.00003.80003.80003.80002,691,727
26 May 20225.26005.36004.00004.27004.27004,895,997
25 May 20225.48005.50005.02005.25005.2500634,377
24 May 20225.42005.95105.02005.30005.30001,079,507
23 May 20225.02005.90004.86005.55005.55002,727,256
20 May 20224.95005.44704.62005.25005.25001,822,705
19 May 20224.79005.24404.01005.12505.12503,167,695
18 May 20224.10005.00003.72004.55504.55504,215,015
17 May 20224.40004.93003.80404.40504.40501,338,183
16 May 20224.75005.38004.11004.60004.60001,752,010
13 May 20224.30004.99004.25004.92504.92504,516,254
12 May 20225.42005.76004.10004.30004.30006,007,707
11 May 20224.79006.37004.72005.91005.91003,749,054
10 May 20224.00005.38004.00004.80004.80004,349,693
09 May 20225.00005.44004.00004.20004.20007,313,075
06 May 20225.40006.30003.02004.30004.300020,109,613
05 May 20227.20007.38005.26005.46005.460014,374,881
04 May 20227.00008.50005.52006.74006.740011,739,808
03 May 20224.00007.00003.32006.98006.980027,954,271
29 Apr 20224.24004.25003.32003.64503.64504,198,818
28 Apr 20224.20004.25003.40803.92503.92507,156,583
27 Apr 20223.33004.19003.25003.90003.90006,298,806
26 Apr 20223.10003.99003.10003.42503.42502,871,925
25 Apr 20223.06003.99002.75003.00003.00004,410,646
22 Apr 20222.99004.00002.41003.60003.60009,563,676
21 Apr 20223.00003.00002.25002.75002.75005,639,860
20 Apr 20222.47002.70001.80502.47502.47505,512,644
19 Apr 20221.85002.64301.61002.15302.15307,762,839
14 Apr 20221.60501.79601.60501.93001.93001,437,518
13 Apr 20221.70001.90301.61001.61001.6100971,852
12 Apr 20221.90001.96901.60501.93501.93502,427,312
11 Apr 20221.60002.20001.60001.75501.7550485,447
08 Apr 20221.61002.10001.51401.55001.55002,600,308
07 Apr 20222.25002.25001.59001.75001.75001,277,408
06 Apr 20221.80002.25001.59002.25002.2500214,315
05 Apr 20221.58502.12001.58501.85301.8530211,972
04 Apr 20221.56002.07301.55001.85001.85001,354,662
01 Apr 20221.52502.17101.52001.77501.77501,060,025
31 Mar 20221.95002.07001.51501.51501.5150654,411
30 Mar 20221.60002.24001.60001.80001.80001,742,743
29 Mar 20221.90002.23001.64901.92501.9250544,410
28 Mar 20222.00002.24001.90002.07502.0750817,493
25 Mar 20222.06002.24002.00002.00002.00002,380,241
24 Mar 20221.95502.25001.66202.12002.12003,342,761
23 Mar 20221.98502.23001.51001.70001.7000860,263
22 Mar 20222.24002.29001.30501.90001.90001,312,165
21 Mar 20221.48002.20001.41601.97001.97002,831,764
18 Mar 20221.30501.73501.30501.52001.5200203,269
17 Mar 20221.30401.85001.30401.77801.7780791,174
16 Mar 20222.00002.25001.30001.77801.7780171,398
15 Mar 20221.70002.00001.32001.51001.51001,332,891
14 Mar 20222.00002.24001.50501.75301.7530725,002
11 Mar 20222.00002.40001.71502.03302.03303,645,376
10 Mar 20222.60002.99001.71001.91001.91004,708,835
09 Mar 20222.81994.22992.34992.34992.349912,388,375
08 Mar 20221.87523.57191.41462.72592.72596,805,339
07 Mar 20221.78591.78591.13731.64311.64311,682,413
04 Mar 20221.87991.87991.20031.43631.43632,848,955
03 Mar 20221.64491.87051.41461.62431.62432,175,306
02 Mar 20221.60261.87051.40991.40991.40992,757,129
01 Mar 20221.69662.25591.45691.64491.64491,714,254
28 Feb 20221.75772.15251.46161.78591.78593,907,599
25 Feb 20221.94572.23711.42311.85641.85643,056,844
24 Feb 20222.52852.52851.22191.69661.696618,216,739
23 Feb 20221.03392.52851.03392.52852.528512,380,454
22 Feb 20221.12321.12320.90891.03391.03391,576,562
21 Feb 20220.95871.07150.89761.05651.0565592,519
18 Feb 20220.90231.22190.90230.90230.90231,024,221
17 Feb 20221.03391.14200.95871.02921.02921,399,355
16 Feb 20221.10911.18900.95871.06681.0668190,213
15 Feb 20221.03861.17490.95871.04331.0433576,183
14 Feb 20220.95871.17490.95871.06681.0668426,975
11 Feb 20220.95871.21720.93990.95870.958756,490
10 Feb 20220.95871.22190.93991.09031.090372,219
09 Feb 20221.03391.12320.93990.98690.98691,595,274
08 Feb 20221.11381.23601.03391.10261.10262,032,597
07 Feb 20221.25481.25481.11381.18431.18431,216,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...