UK markets open in 5 minutes

Borders & Southern Petroleum plc (BOR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.9550-0.0150 (-0.51%)
At close: 03:02PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Dec 20232.13502.49002.02002.25002.2500175,551
30 Nov 20232.06002.18002.01002.34002.340025,701
29 Nov 20232.50002.50002.01002.50002.500069,247
28 Nov 20232.49002.59002.01002.49002.4900128,052
27 Nov 20232.14702.69002.13002.45002.4500212,784
24 Nov 20232.10002.10002.10002.60002.60001,000,596
23 Nov 20232.60002.60002.60002.60002.6000-
22 Nov 20232.10002.10002.10002.60002.6000600
21 Nov 20232.67502.67502.22602.59502.595022,596
20 Nov 20232.22602.99002.22602.64502.6450110,584
17 Nov 20232.49902.67502.31402.64002.6400197,078
16 Nov 20232.23002.23002.21602.59502.5950100,195
15 Nov 20232.04902.98002.04902.64002.64004,442
14 Nov 20232.23002.26002.21802.59502.5950124,283
13 Nov 20232.12002.64002.09002.59502.5950237,121
10 Nov 20232.94302.94302.09002.59502.595015,288
09 Nov 20232.30002.99002.18502.65002.6500229,650
08 Nov 20232.20002.60002.18502.60502.605043,976
07 Nov 20232.15002.80002.15002.55002.5500255,145
06 Nov 20232.41002.99002.22002.49502.4950271,965
03 Nov 20232.50002.68202.23302.64002.6400402,460
02 Nov 20232.32002.96002.16002.52502.5250609,245
01 Nov 20232.50002.99002.25002.50002.5000406,240
31 Oct 20232.99002.99002.20302.60002.600016,436
30 Oct 20232.66902.96002.31002.63502.6350398,479
27 Oct 20232.80002.97002.01002.57502.57501,846,059
26 Oct 20232.50002.87002.12002.61002.61001,581,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...