Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Borders & Southern Petroleum Historic Prices

 
     
Date Open High Low Close Volume
Sep 13, 2019 1.41 1.41 1.40 1.58 105,000
Sep 12, 2019 1.36 1.36 1.36 1.58 679
Sep 11, 2019 1.50 1.50 1.37 1.53 19,800
Sep 10, 2019 1.62 1.62 1.35 1.55 125,594
Sep 9, 2019 1.35 1.35 1.35 1.47 4,235
Sep 6, 2019 1.35 1.63 1.35 1.47 30,000
Sep 5, 2019 1.59 1.64 1.33 1.47 456,682
Sep 4, 2019 1.50 1.50 1.50 1.45 13,333
Sep 3, 2019 1.40 1.58 1.33 1.44 126,965
Sep 2, 2019 1.26 1.64 1.26 1.46 32,000
Aug 30, 2019 1.73 1.75 1.30 1.52 409,024
Aug 29, 2019 1.41 1.41 1.41 1.57 50,000
Aug 28, 2019 1.28 1.60 1.28 1.50 192,729
Aug 27, 2019 1.65 1.65 1.65 1.51 700
Aug 26, 2019 1.63 0.00 0.00 1.58 0
Aug 22, 2019 1.37 1.63 1.25 1.55 1,797,355
Aug 21, 2019 1.49 1.49 1.49 1.33 2,082
Aug 20, 2019 1.15 1.32 1.15 1.24 384,717
Aug 19, 2019 1.20 1.37 1.18 1.33 341,800
Aug 16, 2019 1.26 1.33 1.20 1.30 410,602
Aug 15, 2019 1.38 1.45 1.25 1.33 1,756,824
Aug 14, 2019 1.41 1.41 1.33 1.53 23,833
Aug 13, 2019 1.33 1.35 1.33 1.46 12,767
Aug 12, 2019 1.41 0.00 1.36 1.46 1,113,876
Aug 9, 2019 1.41 1.65 1.41 1.50 76,773
Aug 8, 2019 1.41 1.65 1.41 1.51 78,907
Aug 7, 2019 1.52 1.58 1.41 1.57 79,464
Aug 6, 2019 1.49 1.58 1.40 1.50 345,542
Aug 5, 2019 1.54 0.00 0.00 1.52 493,142
Aug 2, 2019 1.54 1.68 1.51 1.59 146,801
Aug 1, 2019 1.65 1.65 1.54 1.55 964,285
Jul 31, 2019 1.63 1.63 1.63 1.66 2,569
Jul 30, 2019 0.00 0.00 0.00 1.66 0
Jul 29, 2019 1.61 1.61 1.61 1.68 182,390
Jul 26, 2019 1.63 1.63 1.63 1.68 4,680
Jul 25, 2019 1.72 1.75 1.64 1.67 639,337
Jul 24, 2019 1.54 1.73 1.54 1.60 135,743
Jul 23, 2019 1.54 1.65 1.54 1.60 195,977
Jul 22, 2019 1.65 1.65 1.55 1.61 106,921
Jul 19, 2019 1.54 1.65 1.51 1.57 414,393
Jul 18, 2019 1.60 1.65 1.54 1.61 546,247
Jul 17, 2019 1.52 1.60 1.52 1.56 877,796
Jul 16, 2019 1.53 1.53 1.52 1.64 191,517
Jul 15, 2019 1.52 1.63 1.50 1.55 605,189
Jul 12, 2019 1.58 1.62 1.50 1.57 1,375,058
Jul 11, 2019 1.59 1.65 1.51 1.57 4,271,974
Jul 10, 2019 1.67 1.67 1.61 1.64 336,895
Jul 9, 2019 1.60 1.62 1.60 1.64 621,977
Jul 8, 2019 1.58 1.75 1.58 1.68 644,838
Jul 5, 2019 1.63 1.82 1.60 1.56 249,581
Showing 1 to 50 of 259