Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Borders & Southern Petroleum plc (BOR.L)

4.5900
-0.0600
(-1.29%)
At close: 5:37:54 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.33984.98004.32004.59004.5900846,500
Apr 24, 20254.60004.72804.42004.65004.6500696,669
Apr 23, 20254.50004.88004.42004.65004.65002,199,161
Apr 22, 20254.88004.88004.50004.59004.59001,079,745
Apr 17, 20254.80004.80004.52004.72004.7200472,574
Apr 16, 20254.50004.88004.50004.58004.5800659,538
Apr 15, 20254.60004.88004.51004.70004.70001,018,743
Apr 14, 20254.92004.92504.60304.62004.62001,576,899
Apr 11, 20254.94004.94004.52004.70004.7000473,451
Apr 10, 20254.80005.05004.73104.82004.8200578,271
Apr 9, 20255.00005.00004.64004.82004.8200960,141
Apr 8, 20254.88005.05004.52004.97504.97501,768,132
Apr 7, 20254.70004.90004.50004.80004.80001,220,007
Apr 4, 20255.30005.30004.70004.80004.80001,604,817
Apr 3, 20255.30005.30804.70004.90004.90002,823,167
Apr 2, 20255.20005.25005.00005.15005.15001,428,811
Apr 1, 20255.10005.15004.79804.98504.98502,791,345
Mar 31, 20255.00005.25004.72005.06005.06003,820,489
Mar 28, 20255.25005.25004.70005.10505.10503,673,776
Mar 27, 20254.72005.45004.72004.80004.8000615,172
Mar 26, 20254.72005.20004.72004.88004.88001,576,644
Mar 25, 20255.20005.20004.72004.81004.8100845,896
Mar 24, 20255.00005.20004.73904.80004.80002,441,570
Mar 21, 20254.90004.90004.80004.90004.90001,260,781
Mar 20, 20254.80005.50004.80004.89004.8900977,240
Mar 19, 20254.84005.45004.72005.12505.1250190,005
Mar 18, 20254.74004.98004.72004.84004.8400323,459
Mar 17, 20255.10005.45004.72004.86004.8600468,420
Mar 14, 20255.20005.20004.85004.97504.9750390,763
Mar 13, 20255.20005.20004.72504.76004.7600642,617
Mar 12, 20255.00005.45004.70004.90004.9000334,460
Mar 11, 20255.00005.45004.70004.70004.7000160,527
Mar 10, 20254.80005.50004.70004.82004.82001,607,993
Mar 7, 20254.80005.45004.80004.86004.8600549,458
Mar 6, 20255.30005.55004.80004.90004.9000641,452
Mar 5, 20255.40005.55005.05005.20005.2000679,426
Mar 4, 20255.40005.40005.00005.00005.0000969,249
Mar 3, 20255.75005.75005.05005.37505.3750428,552
Feb 28, 20255.75005.75005.10005.40005.40001,729,287
Feb 27, 20255.50005.75005.00005.62505.6250733,125
Feb 26, 20255.65005.70005.05005.42505.42501,309,784
Feb 25, 20255.65005.75005.25005.55005.55001,974,896
Feb 24, 20255.35005.75005.25005.60005.60003,343,035
Feb 21, 20255.30005.35005.10005.22505.22502,615,890
Feb 20, 20255.00005.20004.78005.15005.15004,268,297
Feb 19, 20255.10005.70004.78504.90004.90001,553,412
Feb 18, 20255.20005.45004.81005.00005.00001,963,749
Feb 17, 20255.70005.70005.00005.05005.05001,174,553
Feb 14, 20255.10005.70005.05005.20005.2000377,859
Feb 13, 20255.80005.80005.03905.15005.1500887,382
Feb 12, 20255.50005.80005.05005.50005.50001,184,731
Feb 11, 20255.40005.75005.20005.50005.50001,316,115
Feb 10, 20256.00006.00005.08005.25005.25002,919,553
Feb 7, 20256.70006.75005.35005.60005.600010,239,612
Feb 6, 20256.00006.75005.90006.55006.55006,803,278
Feb 5, 20255.40006.40005.20006.07506.07509,512,218
Feb 4, 20254.90005.70004.72005.57505.57505,012,026
Feb 3, 20255.10005.15004.62004.97504.97501,338,404
Jan 31, 20255.00005.20004.62005.00005.00004,654,455
Jan 30, 20254.64005.00004.12004.95504.95505,543,565
Jan 29, 20254.58004.64004.32004.48004.48001,563,372
Jan 28, 20254.64004.86004.20004.48004.48003,642,952
Jan 27, 20254.70005.00004.26004.65004.65003,752,687
Jan 24, 20254.10004.70004.00004.47004.47004,738,478
Jan 23, 20254.00004.24003.83003.92003.9200919,991
Jan 22, 20254.18004.26003.72003.91003.9100970,060
Jan 21, 20254.10004.30003.87604.06004.06003,031,450
Jan 20, 20253.68004.20003.42004.01004.01004,796,237
Jan 17, 20253.50003.76003.50003.67003.67003,471,951
Jan 16, 20253.66003.76003.28403.59003.59002,824,621
Jan 15, 20253.68003.68003.12003.49003.49001,127,021
Jan 14, 20253.54003.59003.12003.38003.3800895,949
Jan 13, 20253.40003.76003.12003.45003.45006,654,531
Jan 10, 20253.10003.50003.10003.30003.30001,685,868
Jan 9, 20253.28003.50002.84003.21003.21004,503,706
Jan 8, 20253.02003.50002.70003.30003.30003,192,768
Jan 7, 20253.60003.84003.02003.25003.25008,474,413
Jan 6, 20252.50004.00002.14003.48003.480023,814,608
Jan 3, 20252.32002.50002.32002.41002.41004,434,537
Jan 2, 20252.30002.50402.22002.41002.41004,154,719
Dec 31, 20242.26002.30002.14002.22002.2200899,255
Dec 30, 20242.20002.30002.12002.22002.22003,241,699
Dec 27, 20242.20002.30002.12002.22002.22005,309,889
Dec 24, 20242.28002.40002.02002.16002.16002,340,701
Dec 23, 20242.04002.14001.70002.10002.10001,455,341
Dec 20, 20241.86802.02001.71001.87501.8750145,723
Dec 19, 20241.71001.76001.71001.90001.90002,622
Dec 18, 20242.04002.04001.90001.87501.875049,773
Dec 17, 20241.93002.04001.71001.93001.930014,307
Dec 16, 20241.91601.91801.81001.92501.92505,432
Dec 13, 20242.04002.04001.80001.92001.920089,558
Dec 12, 20241.83002.03501.80001.92001.9200628,936
Dec 11, 20242.04002.04001.87301.93001.9300341,721
Dec 10, 20242.04002.04001.82001.93001.9300394,533
Dec 9, 20242.06002.06001.82001.93501.9350176,998
Dec 6, 20242.04002.04001.91501.93501.9350715,562
Dec 5, 20242.28002.28001.82001.93501.9350300,464
Dec 4, 20242.10002.24002.02002.13002.1300679,055
Dec 3, 20242.08002.10001.83001.95501.95501,017,747
Dec 2, 20242.06002.46001.60001.99501.99504,706,996
Nov 29, 20241.84002.60001.77002.14002.14009,211,750
Nov 28, 20241.80001.87001.68501.81001.81001,711,144
Nov 27, 20241.72001.87001.68901.78501.78501,359,762
Nov 26, 20241.70001.87001.70001.70001.700071,715
Nov 25, 20241.87001.87001.53001.74001.74001,472,576
Nov 22, 20241.73001.87001.68901.80001.8000343,008
Nov 21, 20241.68001.75901.51001.74001.7400805,285
Nov 20, 20241.75001.87001.61001.74001.740040,030
Nov 19, 20241.72001.72501.72001.78501.7850125,204
Nov 18, 20241.50001.87001.50001.78501.78501,526,070
Nov 15, 20241.58001.78501.58001.69001.69002,332,127
Nov 14, 20241.50001.87001.50001.70501.7050116,109
Nov 13, 20241.75001.75001.55301.69001.6900173,686
Nov 12, 20241.70001.88001.64001.76501.76501,022,777
Nov 11, 20241.75001.88001.71001.79001.7900384,650
Nov 8, 20241.71001.88001.71001.81001.81001,504,556
Nov 7, 20241.88001.89001.76401.88001.880011,047
Nov 6, 20241.77001.89001.73201.82501.8250981,050
Nov 5, 20241.98001.98001.71001.84001.840035,224
Nov 4, 20241.77001.98001.70001.86501.8650571,335
Nov 1, 20241.80001.90801.80001.89501.8950613,277
Oct 31, 20241.80001.80001.80001.89501.895060,136
Oct 30, 20241.98001.98001.78001.87501.87503,050,275
Oct 29, 20241.70001.77701.70001.77501.7750118,360
Oct 28, 20241.77501.77701.77501.77501.775048,493
Oct 25, 20241.66001.77501.66001.77501.7750100,022
Oct 24, 20241.90001.90001.75001.75001.7500149,308
Oct 23, 20241.75001.76001.75001.77501.7750111,519
Oct 22, 20241.70001.74201.66001.72501.72501,403,919
Oct 21, 20241.72001.90001.67001.73001.7300928,430
Oct 18, 20241.72001.79801.72001.72501.7250604,034
Oct 17, 20241.86701.86701.74001.80501.8050136,546
Oct 16, 20241.83001.83001.73001.81001.8100157,827
Oct 15, 20241.84001.87401.75001.82501.82501,220,259
Oct 14, 20241.69001.86601.69001.80001.800040,498
Oct 11, 20241.61001.81001.51001.75001.75003,559,128
Oct 10, 20241.51001.89001.51001.65001.6500512,072
Oct 9, 20241.75001.84001.58001.69501.69505,998,569
Oct 8, 20241.75001.97001.75001.82001.8200218,736
Oct 7, 20241.70001.87001.70001.75001.7500719,379
Oct 4, 20241.75001.87001.70001.78501.78501,514,010
Oct 3, 20241.76001.79001.63601.70001.70004,530,835
Oct 2, 20241.66001.99001.50001.67001.670012,209,149
Oct 1, 20242.00002.00001.80101.80001.8000338,047
Sep 30, 20241.90001.99001.76901.80501.80504,617,531
Sep 27, 20241.90001.90001.62001.91001.91003,570,370
Sep 26, 20241.88001.98301.76901.75501.7550700,788
Sep 25, 20241.98001.99401.91001.84001.840057,984
Sep 24, 20241.71002.00001.71001.84501.8450526,389
Sep 23, 20241.99001.99001.79501.79501.79503,480,354
Sep 20, 20241.96002.38001.96001.99501.9950629,746
Sep 19, 20242.22002.22001.91402.00502.00508,897
Sep 18, 20242.18002.38001.95002.00502.00501,992,990
Sep 17, 20242.04002.40002.04002.13002.13002,375,867
Sep 16, 20242.24002.24502.04702.11002.1100866,773
Sep 13, 20242.22002.38002.16002.16002.16001,633,469
Sep 12, 20242.30002.56002.18002.30002.3000759,238
Sep 11, 20242.32002.56002.22002.31002.310056,745
Sep 10, 20242.38002.56002.27802.33002.3300200,965
Sep 9, 20242.50002.56002.23702.40002.4000227,214
Sep 6, 20242.40002.40002.30002.44002.4400211,802
Sep 5, 20242.32002.42102.32002.44002.4400117,117
Sep 4, 20242.28002.28202.24002.31002.3100216,953
Sep 3, 20242.32002.39002.29602.32002.3200200,900
Sep 2, 20242.56002.56002.36002.46002.460049,145
Aug 30, 20242.32002.40002.32002.45002.4500596,111
Aug 29, 20242.30002.37802.30002.27002.2700499,408
Aug 28, 20242.30002.34902.30002.44002.4400166,007
Aug 27, 20242.50002.58002.32002.44002.4400108,503
Aug 23, 20242.56002.56002.36002.45002.4500214,597
Aug 22, 20242.34402.47002.34402.44002.4400235,138
Aug 21, 20242.35302.48502.35302.45002.4500341,738
Aug 20, 20242.36502.49002.35302.46002.460095,632
Aug 19, 20242.35902.35902.35902.46002.460033,121
Aug 16, 20242.37202.52802.36502.46002.460028,844
Aug 15, 20242.36002.47802.36002.42002.4200630,768
Aug 14, 20242.56002.56002.56002.46002.460046
Aug 13, 20242.32002.32002.32002.44002.4400206
Aug 12, 20242.39102.50002.38002.47002.470023,000
Aug 9, 20242.38002.50002.35002.47002.470013,033
Aug 8, 20242.35602.50002.35602.45002.45008,514
Aug 7, 20242.32002.32002.32002.48002.4800141
Aug 6, 20242.32002.56002.32002.44002.4400198,393
Aug 5, 20242.40002.40002.33202.44002.4400541,788
Aug 2, 20242.44002.60002.36202.46002.4600116,352
Aug 1, 20242.50002.58002.36002.44002.4400495,508
Jul 31, 20242.46002.62002.45102.57002.5700244,149
Jul 30, 20242.60002.62002.42002.52002.5200478,490
Jul 29, 20242.61002.61002.42002.52002.520035,235
Jul 26, 20242.48002.55902.42002.53002.5300364,958
Jul 25, 20242.54002.64002.43102.54002.54001,219,207
Jul 24, 20242.22002.59002.22002.53002.5300383,876
Jul 23, 20242.22002.60002.22002.42002.420032,909
Jul 22, 20242.44002.61102.38002.50002.50001,356,212
Jul 19, 20242.62002.62002.62002.51002.5100381
Jul 18, 20242.60002.60002.50002.51002.5100880,239
Jul 17, 20242.60002.62002.49502.56002.5600841,664
Jul 16, 20242.44002.51002.40002.52002.52002,009,379
Jul 15, 20242.46002.62002.22002.48002.48002,717,098
Jul 12, 20242.22002.62002.22002.51002.5100323,241
Jul 11, 20242.50002.60002.36002.56002.5600213,430
Jul 10, 20242.22002.60002.22002.54002.54001,032,860
Jul 9, 20242.44002.54402.30002.43002.4300482,615
Jul 8, 20242.50002.70002.32002.48002.4800948,332
Jul 5, 20242.50002.74002.42002.58002.5800637,232
Jul 4, 20242.50002.67002.50002.63002.6300213,575
Jul 3, 20242.46002.68302.40002.50002.5000228,766
Jul 2, 20242.42002.70002.42002.49002.49001,450,799
Jul 1, 20242.68002.68002.44002.57002.5700199,956
Jun 28, 20242.60002.60002.40002.40002.4000692,174
Jun 27, 20242.52602.59102.43102.51002.5100656,371
Jun 26, 20242.60002.60002.48002.53002.53001,140,530
Jun 25, 20242.58002.66502.49302.60002.60001,334,794
Jun 24, 20242.52002.68002.36002.55002.55001,007,312
Jun 21, 20242.46002.50402.27702.30002.3000867,093
Jun 20, 20242.38002.70002.27702.40002.4000511,672
Jun 19, 20242.46002.70002.36002.38002.38002,955,677
Jun 18, 20242.41402.55602.41402.54002.540017,779
Jun 17, 20242.52002.67202.42502.50002.5000393,837
Jun 14, 20242.42002.57002.36002.58002.58003,741,128
Jun 13, 20242.64002.68002.50002.62002.62001,588,120
Jun 12, 20242.32002.68002.32002.51002.51001,094,209
Jun 11, 20242.64002.64202.34502.47002.4700766,985
Jun 10, 20242.32002.68002.32002.46002.460010,532
Jun 7, 20242.32002.62302.30002.49002.4900324,841
Jun 6, 20242.04002.52002.00002.46002.46002,457,251
Jun 5, 20242.30002.38002.09502.21002.2100355,307
Jun 4, 20242.42002.49002.40402.41002.4100165,742
Jun 3, 20242.22002.50002.22002.37002.3700225,900
May 31, 20242.36002.68002.22002.54002.54001,790,522
May 30, 20242.40002.70002.30002.35002.3500247,029
May 29, 20242.56002.56002.42302.55002.5500343,793
May 28, 20242.40002.46802.31502.49002.4900860,154
May 24, 20242.37402.66202.37402.50002.50002,875
May 23, 20242.35902.36402.35902.42002.4200180,000
May 22, 20242.37402.37402.37402.50002.5000160,000
May 21, 20242.32002.68002.32002.50002.500010,401
May 20, 20242.40002.59002.40002.50002.50001,283,855
May 17, 20242.24602.40002.24602.35002.3500162,041
May 16, 20242.18002.50002.18002.35002.3500222,711
May 15, 20242.24002.48002.20002.39002.39001,974,185
May 14, 20242.18002.30002.18002.18002.18001,030,165
May 13, 20242.70002.70002.32402.56002.5600630,309
May 10, 20242.40002.59002.19102.52002.52002,561,804
May 9, 20242.32002.78002.14602.54002.5400329,475
May 8, 20242.32002.64002.32002.49002.4900212,682
May 7, 20242.40002.48002.30002.30002.30001,134,885
May 3, 20242.88002.88002.38102.60002.600082,088
May 2, 20242.87102.87102.41802.62002.6200222,229
May 1, 20242.60002.60002.42002.65002.650087,704
Apr 30, 20242.88002.88002.51602.60002.6000159,049
Apr 29, 20242.90002.90002.53902.65002.6500100,260
Apr 26, 20242.74702.74702.61502.74002.7400523,197
Apr 25, 20242.90002.90002.48002.79002.7900147,498

Related Tickers

AST.L Ascent Resources Plc
0.9500
0.00%
 
EOG.L Europa Oil & Gas (Holdings) plc
0.6000
0.00%
 
BLOE.L Block Energy Plc
0.9000
0.00%
 
RKH.L Rockhopper Exploration plc
47.90
+1.70%
 
NVPT.TA Navitas Petroleum, Limited Partnership
9,100.00
+4.11%
 
UJO.L Union Jack Oil plc
9.25
0.00%
 
SOU.L Sound Energy plc
0.7250
0.00%
 
TRP.L Tower Resources plc
0.0270
-1.82%
 
GENL.L Genel Energy plc
55.90
+1.64%
 
CNE.L Capricorn Energy PLC
216.50
+7.44%