Borders & Southern Petroleum plc BOR
LSE · United Kingdom · Energy Minerals
GBp 10.45+0.15 (+1.46%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 10.45 | +1.46% | GBp 10.30 | GBp 10.45 | GBp 9.66 | 1.80M |
| 2026-09-30 | GBp 10.30 | -5.50% | GBp 10.55 | GBp 11.95 | GBp 10.05 | 1.59M |
| 2026-09-29 | GBp 10.90 | -2.02% | GBp 10.90 | GBp 12.00 | GBp 10.65 | 357.95K |
| 2026-09-28 | GBp 11.13 | -1.98% | GBp 11.60 | GBp 11.60 | GBp 10.55 | 970.83K |
| 2026-09-25 | GBp 11.35 | +5.09% | GBp 10.95 | GBp 11.50 | GBp 10.05 | 1.06M |
| 2026-09-24 | GBp 10.80 | -2.70% | GBp 11.00 | GBp 11.39 | GBp 10.60 | 800.20K |
| 2026-09-23 | GBp 11.10 | -0.89% | GBp 11.60 | GBp 11.60 | GBp 11.05 | 402.18K |
| 2026-09-22 | GBp 11.20 | 0.00% | GBp 11.45 | GBp 11.90 | GBp 10.50 | 1.00M |
| 2026-09-21 | GBp 11.20 | +4.67% | GBp 11.00 | GBp 11.37 | GBp 10.00 | 959.08K |
| 2026-09-18 | GBp 10.70 | 0.00% | GBp 10.50 | GBp 10.75 | GBp 10.00 | 1.92M |
| 2026-09-17 | GBp 10.70 | +2.39% | GBp 10.40 | GBp 10.80 | GBp 10.40 | 310.32K |
| 2026-09-16 | GBp 10.45 | +5.45% | GBp 9.50 | GBp 10.75 | GBp 9.50 | 1.60M |
| 2026-09-15 | GBp 9.91 | -1.59% | GBp 10.50 | GBp 10.60 | GBp 9.52 | 375.51K |
| 2026-09-14 | GBp 10.07 | -3.64% | GBp 10.60 | GBp 10.60 | GBp 9.89 | 218.41K |
| 2026-09-11 | GBp 10.45 | +3.98% | GBp 10.50 | GBp 10.60 | GBp 10.25 | 1.69M |
| 2026-09-10 | GBp 10.05 | +1.93% | GBp 9.80 | GBp 10.60 | GBp 9.80 | 1.18M |
| 2026-09-09 | GBp 9.86 | -1.40% | GBp 10.25 | GBp 10.55 | GBp 9.54 | 1.95M |
| 2026-09-08 | GBp 10.00 | -4.76% | GBp 10.60 | GBp 10.60 | GBp 9.36 | 2.52M |
| 2026-09-07 | GBp 10.50 | +4.48% | GBp 10.00 | GBp 10.80 | GBp 9.20 | 4.32M |
| 2026-09-04 | GBp 10.05 | -12.61% | GBp 10.00 | GBp 11.53 | GBp 8.52 | 6.96M |
| 2026-09-03 | GBp 11.50 | +2.00% | GBp 11.20 | GBp 12.00 | GBp 10.36 | 1.76M |
| 2026-09-02 | GBp 11.27 | -4.04% | GBp 12.75 | GBp 12.80 | GBp 11.11 | 6.53M |
| 2026-09-01 | GBp 11.75 | -2.08% | GBp 12.50 | GBp 12.80 | GBp 11.13 | 1.20M |
| 2026-08-28 | GBp 12.00 | -3.23% | GBp 12.85 | GBp 13.00 | GBp 11.45 | 2.94M |
| 2026-08-27 | GBp 12.40 | +6.90% | GBp 11.50 | GBp 12.40 | GBp 11.05 | 2.45M |
| 2026-08-26 | GBp 11.60 | +7.41% | GBp 10.55 | GBp 11.60 | GBp 10.50 | 1.34M |
| 2026-08-25 | GBp 10.80 | -0.92% | GBp 10.80 | GBp 11.35 | GBp 10.45 | 788.30K |
| 2026-08-24 | GBp 10.90 | +1.87% | GBp 10.50 | GBp 11.05 | GBp 10.35 | 1.47M |
| 2026-08-21 | GBp 10.70 | +1.42% | GBp 10.80 | GBp 10.90 | GBp 10.50 | 1.07M |
| 2026-08-20 | GBp 10.55 | +5.50% | GBp 10.00 | GBp 10.85 | GBp 10.00 | 853.96K |
| 2026-08-19 | GBp 10.00 | -4.76% | GBp 10.50 | GBp 10.75 | GBp 10.00 | 1.11M |
| 2026-08-18 | GBp 10.50 | +2.94% | GBp 10.70 | GBp 11.00 | GBp 10.20 | 447.00K |
| 2026-08-17 | GBp 10.20 | -2.39% | GBp 11.10 | GBp 11.13 | GBp 10.10 | 1.02M |
| 2026-08-14 | GBp 10.45 | -1.42% | GBp 10.70 | GBp 11.15 | GBp 10.45 | 577.16K |
| 2026-08-13 | GBp 10.60 | -1.85% | GBp 11.30 | GBp 11.45 | GBp 10.60 | 610.88K |
| 2026-08-12 | GBp 10.80 | +1.89% | GBp 10.45 | GBp 11.40 | GBp 10.45 | 498.33K |
| 2026-08-11 | GBp 10.60 | -2.30% | GBp 11.05 | GBp 11.20 | GBp 10.50 | 370.85K |
| 2026-08-10 | GBp 10.85 | 0.00% | GBp 11.00 | GBp 11.00 | GBp 10.40 | 263.50K |
| 2026-08-07 | GBp 10.85 | -1.81% | GBp 10.85 | GBp 11.15 | GBp 10.61 | 382.31K |
| 2026-08-06 | GBp 11.05 | +1.84% | GBp 11.40 | GBp 11.45 | GBp 10.50 | 987.47K |
| 2026-08-05 | GBp 10.85 | -0.23% | GBp 11.45 | GBp 11.50 | GBp 10.45 | 569.71K |
| 2026-08-04 | GBp 10.88 | +3.57% | GBp 11.45 | GBp 11.45 | GBp 10.44 | 242.84K |
| 2026-08-03 | GBp 10.50 | -5.41% | GBp 11.10 | GBp 11.45 | GBp 10.50 | 385.82K |
| 2026-07-31 | GBp 11.10 | -3.48% | GBp 11.25 | GBp 11.50 | GBp 10.50 | 1.97M |
| 2026-07-30 | GBp 11.50 | -1.71% | GBp 11.70 | GBp 12.80 | GBp 11.00 | 2.01M |
| 2026-07-29 | GBp 11.70 | -3.31% | GBp 12.70 | GBp 12.75 | GBp 11.65 | 349.37K |
| 2026-07-28 | GBp 12.10 | +0.41% | GBp 12.90 | GBp 13.00 | GBp 11.75 | 768.20K |
| 2026-07-27 | GBp 12.05 | -2.43% | GBp 12.65 | GBp 12.90 | GBp 12.05 | 434.81K |
| 2026-07-24 | GBp 12.35 | +0.82% | GBp 12.70 | GBp 12.80 | GBp 12.10 | 150.86K |
| 2026-07-23 | GBp 12.25 | +0.41% | GBp 12.20 | GBp 13.00 | GBp 12.05 | 715.34K |
| 2026-07-22 | GBp 12.20 | +1.24% | GBp 12.90 | GBp 12.95 | GBp 12.17 | 416.00K |
| 2026-07-21 | GBp 12.05 | -3.60% | GBp 12.95 | GBp 13.00 | GBp 12.05 | 96.79K |
| 2026-07-20 | GBp 12.50 | +3.31% | GBp 12.95 | GBp 13.10 | GBp 12.00 | 873.96K |
| 2026-07-17 | GBp 12.10 | -3.97% | GBp 12.60 | GBp 13.05 | GBp 12.10 | 377.04K |
| 2026-07-16 | GBp 12.60 | +2.86% | GBp 12.05 | GBp 13.15 | GBp 12.05 | 845.51K |
| 2026-07-15 | GBp 12.25 | -4.30% | GBp 13.10 | GBp 13.10 | GBp 12.25 | 176.99K |
| 2026-07-14 | GBp 12.80 | +2.40% | GBp 13.15 | GBp 13.45 | GBp 12.00 | 1.02M |
| 2026-07-13 | GBp 12.50 | -1.57% | GBp 13.40 | GBp 13.50 | GBp 12.50 | 331.28K |
| 2026-07-10 | GBp 12.70 | -0.78% | GBp 13.45 | GBp 13.50 | GBp 12.60 | 400.19K |
| 2026-07-09 | GBp 12.80 | -0.78% | GBp 13.50 | GBp 13.50 | GBp 12.55 | 306.14K |
| 2026-07-08 | GBp 12.90 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.55 | 502.91K |
| 2026-07-07 | GBp 12.90 | -3.73% | GBp 14.00 | GBp 14.00 | GBp 12.10 | 1.80M |
| 2026-07-06 | GBp 13.40 | -1.83% | GBp 13.00 | GBp 14.00 | GBp 12.55 | 1.30M |
| 2026-07-03 | GBp 13.65 | -2.50% | GBp 14.00 | GBp 14.00 | GBp 12.55 | 806.91K |
| 2026-07-02 | GBp 14.00 | +10.24% | GBp 13.00 | GBp 14.00 | GBp 12.05 | 1.17M |
| 2026-07-01 | GBp 12.70 | +2.01% | GBp 11.75 | GBp 12.75 | GBp 11.65 | 1.02M |
| 2026-06-30 | GBp 12.45 | +3.75% | GBp 12.00 | GBp 12.50 | GBp 11.60 | 304.04K |
| 2026-06-29 | GBp 12.00 | -0.41% | GBp 12.05 | GBp 12.85 | GBp 11.55 | 1.15M |
| 2026-06-26 | GBp 12.05 | +0.42% | GBp 12.45 | GBp 12.65 | GBp 11.55 | 835.59K |
| 2026-06-25 | GBp 12.00 | +3.90% | GBp 11.65 | GBp 12.50 | GBp 11.37 | 3.53M |
| 2026-06-24 | GBp 11.55 | -9.41% | GBp 12.10 | GBp 12.85 | GBp 11.52 | 1.25M |
| 2026-06-23 | GBp 12.75 | 0.00% | GBp 13.20 | GBp 13.45 | GBp 12.05 | 1.36M |
| 2026-06-22 | GBp 12.75 | +3.66% | GBp 12.90 | GBp 13.35 | GBp 12.15 | 633.67K |
| 2026-06-19 | GBp 12.30 | -6.46% | GBp 12.50 | GBp 14.00 | GBp 12.05 | 1.45M |
| 2026-06-18 | GBp 13.15 | -4.71% | GBp 13.30 | GBp 14.00 | GBp 12.85 | 1.52M |
| 2026-06-17 | GBp 13.80 | -0.72% | GBp 13.90 | GBp 13.95 | GBp 13.00 | 1.85M |
| 2026-06-16 | GBp 13.90 | +0.72% | GBp 13.90 | GBp 13.95 | GBp 12.55 | 1.20M |
| 2026-06-15 | GBp 13.80 | +6.15% | GBp 12.25 | GBp 13.95 | GBp 12.05 | 4.01M |
| 2026-06-12 | GBp 13.00 | +12.55% | GBp 12.00 | GBp 13.20 | GBp 11.65 | 5.72M |
| 2026-06-11 | GBp 11.55 | -0.43% | GBp 12.00 | GBp 12.00 | GBp 10.85 | 584.95K |
| 2026-06-10 | GBp 11.60 | +3.11% | GBp 11.65 | GBp 11.65 | GBp 10.50 | 436.13K |
| 2026-06-09 | GBp 11.25 | -2.17% | GBp 11.90 | GBp 11.90 | GBp 10.90 | 216.85K |
| 2026-06-08 | GBp 11.50 | 0.00% | GBp 11.25 | GBp 11.90 | GBp 10.85 | 884.65K |
| 2026-06-05 | GBp 11.50 | +1.32% | GBp 11.95 | GBp 11.95 | GBp 10.95 | 444.19K |
| 2026-06-04 | GBp 11.35 | -3.40% | GBp 11.50 | GBp 11.95 | GBp 10.55 | 490.84K |
| 2026-06-03 | GBp 11.75 | -0.84% | GBp 11.90 | GBp 11.95 | GBp 10.81 | 1.10M |
| 2026-06-02 | GBp 11.85 | +5.33% | GBp 11.70 | GBp 12.45 | GBp 10.85 | 505.14K |
| 2026-06-01 | GBp 11.25 | -3.02% | GBp 11.65 | GBp 11.90 | GBp 11.20 | 1.09M |
| 2026-05-29 | GBp 11.60 | +0.87% | GBp 11.55 | GBp 11.70 | GBp 10.85 | 2.58M |
| 2026-05-28 | GBp 11.50 | +2.22% | GBp 12.00 | GBp 12.00 | GBp 10.60 | 1.22M |