Shares Magazine
6.73p-0.17 (-2.54%)16 Jul 2025, 16:34
Borders & Southern Petroleum PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 7.00p | 7.20p | 6.45p | 6.72p | 510,491 |
| Jul 15, 2025 | 6.10p | 7.00p | 6.10p | 6.90p | 766,374 |
| Jul 14, 2025 | 7.00p | 7.00p | 6.27p | 6.30p | 309,266 |
| Jul 11, 2025 | 6.95p | 7.00p | 6.50p | 7.00p | 876,563 |
| Jul 10, 2025 | 6.95p | 6.95p | 6.10p | 6.80p | 515,689 |
| Jul 9, 2025 | 6.80p | 6.95p | 6.50p | 6.60p | 1,543,447 |
| Jul 8, 2025 | 6.40p | 6.95p | 6.40p | 6.50p | 1,765,109 |
| Jul 7, 2025 | 6.60p | 6.95p | 6.20p | 6.40p | 488,800 |
| Jul 4, 2025 | 6.60p | 6.60p | 6.20p | 6.20p | 370,695 |
| Jul 3, 2025 | 6.65p | 6.65p | 6.20p | 6.20p | 722,426 |
| Jul 2, 2025 | 6.90p | 6.90p | 6.20p | 6.20p | 956,463 |
| Jul 1, 2025 | 6.95p | 6.95p | 6.29p | 6.53p | 472,498 |
| Jun 30, 2025 | 7.00p | 7.00p | 6.20p | 6.20p | 1,041,667 |
| Jun 27, 2025 | 6.75p | 7.20p | 6.50p | 6.50p | 738,111 |
| Jun 26, 2025 | 6.75p | 7.20p | 6.70p | 6.80p | 282,753 |
| Jun 25, 2025 | 7.30p | 7.30p | 6.90p | 7.10p | 1,256,973 |
| Jun 24, 2025 | 7.30p | 7.30p | 6.75p | 7.20p | 564,914 |
| Jun 23, 2025 | 7.15p | 7.20p | 6.50p | 6.90p | 658,966 |
| Jun 20, 2025 | 6.95p | 7.15p | 6.50p | 6.83p | 1,349,624 |
| Jun 19, 2025 | 7.15p | 7.15p | 6.50p | 6.50p | 207,369 |
| Jun 18, 2025 | 7.15p | 7.15p | 6.50p | 6.50p | 245,975 |
| Jun 17, 2025 | 7.25p | 7.30p | 6.55p | 6.70p | 949,665 |
| Jun 16, 2025 | 7.30p | 7.30p | 6.75p | 7.00p | 1,003,611 |
| Jun 13, 2025 | 7.30p | 7.30p | 6.69p | 6.83p | 2,180,988 |
| Jun 12, 2025 | 6.80p | 7.30p | 6.60p | 6.90p | 2,160,565 |
| Jun 11, 2025 | 7.00p | 7.00p | 6.55p | 6.72p | 482,623 |
| Jun 10, 2025 | 6.80p | 7.00p | 6.80p | 6.80p | 518,260 |
| Jun 9, 2025 | 6.90p | 7.00p | 6.80p | 6.92p | 914,483 |
| Jun 6, 2025 | 6.95p | 7.00p | 6.30p | 6.75p | 770,673 |
| Jun 5, 2025 | 6.70p | 6.95p | 6.30p | 6.63p | 396,109 |
| Jun 4, 2025 | 7.00p | 7.00p | 6.50p | 6.75p | 408,538 |
| Jun 3, 2025 | 7.40p | 7.45p | 6.22p | 6.78p | 2,439,281 |
| Jun 2, 2025 | 7.20p | 7.50p | 6.74p | 6.97p | 2,448,785 |
| May 30, 2025 | 7.00p | 7.20p | 6.55p | 7.10p | 1,328,175 |
| May 29, 2025 | 6.95p | 7.35p | 6.55p | 7.00p | 1,304,542 |
| May 28, 2025 | 7.50p | 7.50p | 6.41p | 6.72p | 3,296,221 |
| May 27, 2025 | 6.80p | 7.80p | 6.54p | 7.20p | 6,078,668 |
| May 23, 2025 | 6.20p | 6.95p | 6.05p | 6.67p | 1,796,557 |
| May 22, 2025 | 6.60p | 6.90p | 6.10p | 6.20p | 2,181,258 |
| May 21, 2025 | 6.00p | 6.95p | 6.00p | 6.30p | 1,253,672 |
| May 20, 2025 | 6.50p | 6.95p | 6.00p | 6.00p | 1,145,324 |
| May 19, 2025 | 6.35p | 6.50p | 6.15p | 6.50p | 717,247 |
| May 16, 2025 | 6.40p | 6.65p | 6.00p | 6.25p | 1,327,991 |
| May 15, 2025 | 7.45p | 7.50p | 6.29p | 6.45p | 5,489,885 |
| May 14, 2025 | 6.40p | 7.50p | 5.95p | 7.00p | 6,931,452 |
| May 13, 2025 | 5.80p | 6.75p | 5.78p | 6.15p | 6,852,417 |
| May 12, 2025 | 5.30p | 6.00p | 5.25p | 5.65p | 5,516,297 |
| May 9, 2025 | 5.00p | 5.30p | 4.38p | 5.25p | 1,913,100 |
| May 8, 2025 | 5.00p | 5.05p | 4.69p | 4.85p | 956,785 |
| May 7, 2025 | 5.00p | 5.00p | 4.55p | 4.80p | 469,419 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.