Borders & Southern Petroleum plc (BOR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 2.7600 | 3.1900 | 2.7600 | 2.9000 | 2.9000 | 855,030 |
| 02 Feb 2023 | 3.1200 | 3.1200 | 2.6500 | 2.8250 | 2.8250 | 1,228,166 |
| 01 Feb 2023 | 2.8300 | 3.0200 | 2.8000 | 2.8350 | 2.8350 | 578,413 |
| 31 Jan 2023 | 3.1900 | 3.1900 | 2.7670 | 2.9250 | 2.9250 | 984,729 |
| 30 Jan 2023 | 3.1200 | 3.1900 | 2.5100 | 2.9300 | 2.9300 | 1,408,494 |
| 27 Jan 2023 | 3.0300 | 3.0900 | 2.6700 | 2.8700 | 2.8700 | 963,134 |
| 26 Jan 2023 | 2.9000 | 2.9500 | 2.6000 | 2.7750 | 2.7750 | 628,570 |
| 25 Jan 2023 | 2.9000 | 3.3300 | 2.5200 | 2.8450 | 2.8450 | 1,235,754 |
| 24 Jan 2023 | 2.8100 | 3.4900 | 2.8100 | 2.9500 | 2.9500 | 1,414,209 |
| 23 Jan 2023 | 2.8500 | 3.2800 | 2.5100 | 3.1200 | 3.1200 | 3,203,223 |
| 20 Jan 2023 | 2.5300 | 2.9700 | 2.3000 | 2.6150 | 2.6150 | 1,255,636 |
| 19 Jan 2023 | 2.9900 | 2.9900 | 2.3150 | 2.6950 | 2.6950 | 559,977 |
| 18 Jan 2023 | 2.5000 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 2,135,855 |
| 17 Jan 2023 | 2.4900 | 2.8600 | 2.1600 | 2.7000 | 2.7000 | 3,680,988 |
| 16 Jan 2023 | 2.4900 | 2.4900 | 2.1600 | 2.3250 | 2.3250 | 132,235 |
| 13 Jan 2023 | 2.4000 | 2.6900 | 2.1500 | 2.3300 | 2.3300 | 347,365 |
| 12 Jan 2023 | 2.2800 | 2.4540 | 2.1600 | 2.4500 | 2.4500 | 1,073,095 |
| 11 Jan 2023 | 2.1900 | 2.3500 | 2.1550 | 2.4550 | 2.4550 | 1,699,259 |
| 10 Jan 2023 | 2.1500 | 2.3700 | 2.1500 | 2.4500 | 2.4500 | 1,244,425 |
| 09 Jan 2023 | 2.3500 | 2.6900 | 2.1500 | 2.4250 | 2.4250 | 985,120 |
| 06 Jan 2023 | 2.7000 | 2.7000 | 2.1500 | 2.4500 | 2.4500 | 1,883,480 |
| 05 Jan 2023 | 2.3300 | 2.6700 | 2.1500 | 2.4250 | 2.4250 | 1,541,623 |
| 04 Jan 2023 | 2.1600 | 2.3210 | 2.1500 | 2.2750 | 2.2750 | 1,770,201 |
| 03 Jan 2023 | 2.0000 | 2.3600 | 2.0000 | 2.2500 | 2.2500 | 1,667,362 |
| 30 Dec 2022 | 2.0000 | 2.4600 | 1.9220 | 2.2800 | 2.2800 | 895,027 |
| 29 Dec 2022 | 2.1800 | 2.2900 | 1.9050 | 2.1450 | 2.1450 | 1,457,975 |
| 28 Dec 2022 | 1.9000 | 2.3000 | 1.9000 | 2.2050 | 2.2050 | 1,596,894 |
| 23 Dec 2022 | 2.2900 | 2.2900 | 1.9050 | 2.0000 | 2.0000 | 1,224,862 |
| 22 Dec 2022 | 2.3000 | 2.3900 | 1.9000 | 2.1850 | 2.1850 | 3,982,709 |
| 21 Dec 2022 | 2.0100 | 2.2750 | 1.9330 | 2.3500 | 2.3500 | 2,914,041 |
| 20 Dec 2022 | 1.9000 | 2.0400 | 1.9000 | 1.9700 | 1.9700 | 740,978 |
| 19 Dec 2022 | 1.9950 | 2.2000 | 1.7520 | 2.0000 | 2.0000 | 1,536,322 |
| 16 Dec 2022 | 1.8000 | 2.0000 | 1.7840 | 1.9000 | 1.9000 | 1,800,962 |
| 15 Dec 2022 | 1.7550 | 1.9000 | 1.7080 | 1.8500 | 1.8500 | 2,894,578 |
| 14 Dec 2022 | 1.8150 | 2.0000 | 1.7250 | 1.8030 | 1.8030 | 4,155,876 |
| 13 Dec 2022 | 1.8050 | 2.0000 | 1.7200 | 1.8600 | 1.8600 | 3,153,980 |
| 12 Dec 2022 | 1.7250 | 1.8500 | 1.7250 | 1.7880 | 1.7880 | 377,937 |
| 09 Dec 2022 | 2.0000 | 2.0000 | 1.7150 | 1.8100 | 1.8100 | 2,050,767 |
| 08 Dec 2022 | 1.8450 | 2.0900 | 1.7250 | 1.8250 | 1.8250 | 2,227,396 |
| 07 Dec 2022 | 1.8500 | 1.9950 | 1.7250 | 1.8600 | 1.8600 | 2,447,183 |
| 06 Dec 2022 | 1.8000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 5,440,974 |
| 05 Dec 2022 | 1.9400 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 1,424,709 |
| 02 Dec 2022 | 2.0100 | 2.0900 | 1.8000 | 1.8780 | 1.8780 | 5,142,440 |
| 01 Dec 2022 | 1.9900 | 2.0770 | 1.9250 | 1.9630 | 1.9630 | 2,160,555 |
| 30 Nov 2022 | 2.1000 | 2.1000 | 1.8000 | 1.9200 | 1.9200 | 23,541,669 |
| 29 Nov 2022 | 3.4800 | 3.4900 | 2.7960 | 3.1450 | 3.1450 | 57,438 |
| 28 Nov 2022 | 3.4800 | 3.4900 | 2.7860 | 3.1450 | 3.1450 | 692,075 |
| 25 Nov 2022 | 2.6600 | 3.4000 | 2.6600 | 3.0500 | 3.0500 | 571,268 |
| 24 Nov 2022 | 2.6400 | 3.3900 | 2.6400 | 3.0100 | 3.0100 | 117,058 |
| 23 Nov 2022 | 3.3900 | 3.3900 | 2.6300 | 3.0100 | 3.0100 | 57,917 |
| 22 Nov 2022 | 3.0800 | 3.3900 | 2.6300 | 3.0100 | 3.0100 | 232,863 |
| 21 Nov 2022 | 3.0000 | 3.1900 | 2.6000 | 2.8550 | 2.8550 | 413,215 |
| 18 Nov 2022 | 2.6200 | 3.3900 | 2.6200 | 2.9100 | 2.9100 | 2,000,442 |
| 17 Nov 2022 | 3.2800 | 3.2800 | 2.6200 | 2.9500 | 2.9500 | 70,094 |
| 16 Nov 2022 | 2.8000 | 3.2900 | 2.6200 | 2.9950 | 2.9950 | 643,660 |
| 15 Nov 2022 | 3.4400 | 3.4400 | 2.8100 | 2.9950 | 2.9950 | 526,101 |
| 14 Nov 2022 | 2.8100 | 3.4700 | 2.8100 | 3.1350 | 3.1350 | 206,470 |
| 11 Nov 2022 | 3.3000 | 3.4400 | 2.9100 | 3.0550 | 3.0550 | 448,655 |
| 10 Nov 2022 | 2.8100 | 3.2300 | 2.8100 | 3.0300 | 3.0300 | 306,083 |
| 09 Nov 2022 | 3.0000 | 3.3400 | 3.0000 | 3.0000 | 3.0000 | 1,173,833 |
| 08 Nov 2022 | 3.0400 | 3.3900 | 2.9040 | 3.0950 | 3.0950 | 675,695 |
| 07 Nov 2022 | 3.1000 | 3.4700 | 2.8100 | 3.1250 | 3.1250 | 231,341 |
| 04 Nov 2022 | 3.0100 | 3.4700 | 3.0100 | 3.2800 | 3.2800 | 226,701 |
| 03 Nov 2022 | 3.1000 | 3.4800 | 3.0100 | 3.2400 | 3.2400 | 267,792 |
| 02 Nov 2022 | 3.3750 | 3.4800 | 3.0100 | 3.2550 | 3.2550 | 143,363 |
| 01 Nov 2022 | 3.1100 | 3.4800 | 2.8600 | 3.2900 | 3.2900 | 295,652 |
| 31 Oct 2022 | 3.1200 | 3.4000 | 2.8100 | 3.1200 | 3.1200 | 1,414,130 |
| 28 Oct 2022 | 3.5600 | 3.5600 | 3.0110 | 3.1950 | 3.1950 | 1,109,728 |
| 27 Oct 2022 | 3.0000 | 3.3000 | 2.9200 | 3.1000 | 3.1000 | 678,095 |
| 26 Oct 2022 | 3.4500 | 3.9600 | 3.0200 | 3.4900 | 3.4900 | 147,915 |
| 25 Oct 2022 | 3.1200 | 3.9800 | 3.0100 | 3.4500 | 3.4500 | 370,576 |
| 24 Oct 2022 | 3.4800 | 3.5000 | 2.8200 | 3.4950 | 3.4950 | 358,455 |
| 21 Oct 2022 | 2.8200 | 3.4500 | 2.8100 | 3.0300 | 3.0300 | 286,334 |
| 20 Oct 2022 | 3.4900 | 3.4900 | 2.8100 | 3.0000 | 3.0000 | 1,305,597 |
| 19 Oct 2022 | 3.5000 | 3.5000 | 2.8760 | 3.4000 | 3.4000 | 371,541 |
| 18 Oct 2022 | 3.2500 | 3.4900 | 2.8200 | 3.1550 | 3.1550 | 579,574 |
| 17 Oct 2022 | 3.0100 | 3.4900 | 3.0000 | 3.2500 | 3.2500 | 266,856 |
| 14 Oct 2022 | 3.2200 | 3.4900 | 3.0060 | 3.2000 | 3.2000 | 739,421 |
| 13 Oct 2022 | 3.0000 | 3.6560 | 3.0000 | 3.2250 | 3.2250 | 329,332 |
| 12 Oct 2022 | 3.2700 | 3.5390 | 3.0200 | 3.2100 | 3.2100 | 373,541 |
| 11 Oct 2022 | 3.6900 | 3.9700 | 3.3620 | 3.4800 | 3.4800 | 210,904 |
| 10 Oct 2022 | 3.2800 | 3.9900 | 3.2800 | 3.5200 | 3.5200 | 1,250,798 |
| 07 Oct 2022 | 3.2100 | 4.0000 | 3.2100 | 3.6000 | 3.6000 | 313,158 |
| 06 Oct 2022 | 3.2700 | 4.0000 | 3.1740 | 3.2000 | 3.2000 | 235,207 |
| 05 Oct 2022 | 3.4000 | 4.0000 | 3.1390 | 3.2700 | 3.2700 | 471,522 |
| 04 Oct 2022 | 3.5100 | 3.9900 | 3.1190 | 3.4000 | 3.4000 | 698,617 |
| 03 Oct 2022 | 3.7000 | 4.2000 | 3.1700 | 3.6500 | 3.6500 | 322,910 |
| 30 Sept 2022 | 3.3000 | 3.8900 | 3.2180 | 3.7000 | 3.7000 | 1,560,492 |
| 29 Sept 2022 | 3.8500 | 4.3000 | 3.7100 | 4.0050 | 4.0050 | 211,240 |
| 28 Sept 2022 | 4.0000 | 4.5400 | 4.0000 | 4.1500 | 4.1500 | 263,104 |
| 27 Sept 2022 | 4.0100 | 4.7700 | 4.0100 | 4.3900 | 4.3900 | 10,623 |
| 26 Sept 2022 | 4.5100 | 4.7900 | 4.1510 | 4.7800 | 4.7800 | 117,068 |
| 23 Sept 2022 | 4.9700 | 4.9900 | 4.0000 | 4.3950 | 4.3950 | 335,259 |
| 22 Sept 2022 | 4.6200 | 4.9900 | 4.0000 | 4.4950 | 4.4950 | 269,855 |
| 21 Sept 2022 | 4.5000 | 5.7000 | 4.4200 | 4.5000 | 4.5000 | 377,279 |
| 20 Sept 2022 | 4.7600 | 5.7400 | 4.7500 | 4.9650 | 4.9650 | 989,514 |
| 16 Sept 2022 | 5.7800 | 5.7800 | 4.7600 | 5.2700 | 5.2700 | 1,440,962 |
| 15 Sept 2022 | 5.3800 | 5.7800 | 4.7100 | 5.2900 | 5.2900 | 976,063 |
| 14 Sept 2022 | 5.4000 | 5.5000 | 4.5200 | 5.2500 | 5.2500 | 1,912,626 |
| 13 Sept 2022 | 5.5000 | 5.5000 | 4.6600 | 5.1450 | 5.1450 | 982,288 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
