Shares Magazine
6.20p-0.33 (-4.98%)02 Jul 2025, 16:40
Borders & Southern Petroleum PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 5.05p | 5.05p | 4.52p | 4.72p | 292,340 |
| May 2, 2025 | 4.96p | 4.98p | 4.40p | 4.98p | 420,844 |
| May 1, 2025 | 4.54p | 5.00p | 4.36p | 4.74p | 667,324 |
| Apr 30, 2025 | 4.98p | 4.98p | 4.50p | 4.74p | 201,529 |
| Apr 29, 2025 | 5.00p | 5.00p | 4.51p | 4.64p | 486,805 |
| Apr 28, 2025 | 4.98p | 4.98p | 4.38p | 4.74p | 444,220 |
| Apr 25, 2025 | 4.98p | 4.98p | 4.32p | 4.59p | 846,500 |
| Apr 24, 2025 | 4.60p | 4.73p | 4.42p | 4.65p | 696,669 |
| Apr 23, 2025 | 4.50p | 4.88p | 4.42p | 4.65p | 2,199,161 |
| Apr 22, 2025 | 4.88p | 4.88p | 4.50p | 4.59p | 1,079,745 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.