2.45p+0.18 (+7.93%)30 Aug 2024, 14:38
Borders & Southern Petroleum PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 2.32p | 2.40p | 2.32p | 2.45p | 596,111 |
Aug 29, 2024 | 2.30p | 2.38p | 2.30p | 2.27p | 499,408 |
Aug 28, 2024 | 2.30p | 2.35p | 2.30p | 2.44p | 166,007 |
Aug 27, 2024 | 2.50p | 2.58p | 2.32p | 2.44p | 108,503 |
Aug 23, 2024 | 2.56p | 2.56p | 2.36p | 2.45p | 214,597 |
Aug 22, 2024 | 2.34p | 2.47p | 2.34p | 2.44p | 235,138 |
Aug 21, 2024 | 2.35p | 2.48p | 2.35p | 2.45p | 341,738 |
Aug 20, 2024 | 2.37p | 2.49p | 2.35p | 2.46p | 95,632 |
Aug 19, 2024 | 2.36p | 2.36p | 2.36p | 2.46p | 33,121 |
Aug 16, 2024 | 2.37p | 2.53p | 2.37p | 2.46p | 28,844 |
Aug 15, 2024 | 2.36p | 2.48p | 2.36p | 2.42p | 630,768 |
Aug 14, 2024 | 2.56p | 2.56p | 2.56p | 2.46p | 46 |
Aug 13, 2024 | 2.32p | 2.32p | 2.32p | 2.44p | 206 |
Aug 12, 2024 | 2.39p | 2.50p | 2.38p | 2.47p | 23,000 |
Aug 9, 2024 | 2.38p | 2.50p | 2.35p | 2.47p | 13,033 |
Aug 8, 2024 | 2.36p | 2.50p | 2.36p | 2.45p | 8,514 |
Aug 7, 2024 | 2.32p | 2.32p | 2.32p | 2.48p | 141 |
Aug 6, 2024 | 2.32p | 2.56p | 2.32p | 2.44p | 198,393 |
Aug 5, 2024 | 2.40p | 2.40p | 2.33p | 2.44p | 541,788 |
Aug 2, 2024 | 2.44p | 2.60p | 2.36p | 2.46p | 116,352 |
Aug 1, 2024 | 2.50p | 2.58p | 2.36p | 2.44p | 495,508 |
Jul 31, 2024 | 2.46p | 2.62p | 2.45p | 2.57p | 244,149 |
Jul 30, 2024 | 2.60p | 2.62p | 2.42p | 2.52p | 478,490 |
Jul 29, 2024 | 2.61p | 2.61p | 2.42p | 2.52p | 35,235 |
Jul 26, 2024 | 2.48p | 2.56p | 2.42p | 2.53p | 364,958 |
Jul 25, 2024 | 2.54p | 2.64p | 2.43p | 2.54p | 1,219,207 |
Jul 24, 2024 | 2.22p | 2.59p | 2.22p | 2.53p | 383,876 |
Jul 23, 2024 | 2.22p | 2.60p | 2.22p | 2.42p | 32,909 |
Jul 22, 2024 | 2.44p | 2.61p | 2.38p | 2.50p | 1,356,212 |
Jul 19, 2024 | 2.62p | 2.62p | 2.62p | 2.51p | 381 |
Jul 18, 2024 | 2.60p | 2.60p | 2.50p | 2.51p | 880,239 |
Jul 17, 2024 | 2.60p | 2.62p | 2.50p | 2.56p | 841,664 |
Jul 16, 2024 | 2.44p | 2.51p | 2.40p | 2.52p | 2,009,379 |
Jul 15, 2024 | 2.46p | 2.62p | 2.22p | 2.48p | 2,717,098 |
Jul 12, 2024 | 2.22p | 2.62p | 2.22p | 2.51p | 323,241 |
Jul 11, 2024 | 2.50p | 2.60p | 2.36p | 2.56p | 213,430 |
Jul 10, 2024 | 2.22p | 2.60p | 2.22p | 2.54p | 1,032,860 |
Jul 9, 2024 | 2.44p | 2.54p | 2.30p | 2.43p | 482,615 |
Jul 8, 2024 | 2.50p | 2.70p | 2.32p | 2.48p | 948,332 |
Jul 5, 2024 | 2.50p | 2.74p | 2.42p | 2.58p | 637,232 |
Jul 4, 2024 | 2.50p | 2.67p | 2.50p | 2.63p | 213,575 |
Jul 3, 2024 | 2.46p | 2.68p | 2.40p | 2.50p | 228,766 |
Jul 2, 2024 | 2.42p | 2.70p | 2.42p | 2.49p | 1,450,799 |
Jul 1, 2024 | 2.68p | 2.68p | 2.44p | 2.57p | 199,956 |
Jun 28, 2024 | 2.60p | 2.60p | 2.40p | 2.40p | 692,174 |
Jun 27, 2024 | 2.53p | 2.59p | 2.43p | 2.51p | 656,371 |
Jun 26, 2024 | 2.60p | 2.60p | 2.48p | 2.53p | 1,140,530 |
Jun 25, 2024 | 2.58p | 2.66p | 2.49p | 2.60p | 1,334,794 |
Jun 24, 2024 | 2.52p | 2.68p | 2.36p | 2.55p | 1,007,312 |
Jun 21, 2024 | 2.46p | 2.50p | 2.28p | 2.30p | 867,093 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.