Shares Magazine
4.59p-0.04 (-0.85%)22 Apr 2025, 16:29
Borders & Southern Petroleum PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 4.80p | 4.80p | 4.52p | 4.72p | 472,574 |
| Apr 16, 2025 | 4.50p | 4.88p | 4.50p | 4.58p | 659,538 |
| Apr 15, 2025 | 4.60p | 4.88p | 4.51p | 4.70p | 1,018,743 |
| Apr 14, 2025 | 4.92p | 4.92p | 4.60p | 4.62p | 1,576,899 |
| Apr 11, 2025 | 4.94p | 4.94p | 4.52p | 4.70p | 473,451 |
| Apr 10, 2025 | 4.80p | 5.05p | 4.73p | 4.82p | 578,271 |
| Apr 9, 2025 | 5.00p | 5.00p | 4.64p | 4.82p | 960,141 |
| Apr 8, 2025 | 4.88p | 5.05p | 4.52p | 4.97p | 1,768,132 |
| Apr 7, 2025 | 4.70p | 4.90p | 4.50p | 4.80p | 1,220,007 |
| Apr 4, 2025 | 5.30p | 5.30p | 4.70p | 4.80p | 1,604,817 |
| Apr 3, 2025 | 5.30p | 5.31p | 4.70p | 4.90p | 2,823,167 |
| Apr 2, 2025 | 5.20p | 5.25p | 5.00p | 5.15p | 1,428,811 |
| Apr 1, 2025 | 5.10p | 5.15p | 4.80p | 4.99p | 2,791,345 |
| Mar 31, 2025 | 5.00p | 5.25p | 4.72p | 5.06p | 3,820,489 |
| Mar 28, 2025 | 5.25p | 5.25p | 4.70p | 5.11p | 3,673,776 |
| Mar 27, 2025 | 4.72p | 5.45p | 4.72p | 4.80p | 615,172 |
| Mar 26, 2025 | 4.72p | 5.20p | 4.72p | 4.88p | 1,576,644 |
| Mar 25, 2025 | 5.20p | 5.20p | 4.72p | 4.81p | 845,896 |
| Mar 24, 2025 | 5.00p | 5.20p | 4.74p | 4.80p | 2,441,570 |
| Mar 21, 2025 | 4.90p | 4.90p | 4.80p | 4.90p | 1,260,781 |
| Mar 20, 2025 | 4.80p | 5.50p | 4.80p | 4.89p | 977,240 |
| Mar 19, 2025 | 4.84p | 5.45p | 4.72p | 5.13p | 190,005 |
| Mar 18, 2025 | 4.74p | 4.98p | 4.72p | 4.84p | 323,459 |
| Mar 17, 2025 | 5.10p | 5.45p | 4.72p | 4.86p | 468,420 |
| Mar 14, 2025 | 5.20p | 5.20p | 4.85p | 4.97p | 390,763 |
| Mar 13, 2025 | 5.20p | 5.20p | 4.72p | 4.76p | 642,617 |
| Mar 12, 2025 | 5.00p | 5.45p | 4.70p | 4.90p | 334,460 |
| Mar 11, 2025 | 5.00p | 5.45p | 4.70p | 4.70p | 160,527 |
| Mar 10, 2025 | 4.80p | 5.50p | 4.70p | 4.82p | 1,607,993 |
| Mar 7, 2025 | 4.80p | 5.45p | 4.80p | 4.86p | 549,458 |
| Mar 6, 2025 | 5.30p | 5.55p | 4.80p | 4.90p | 641,452 |
| Mar 5, 2025 | 5.40p | 5.55p | 5.05p | 5.20p | 679,426 |
| Mar 4, 2025 | 5.40p | 5.40p | 5.00p | 5.00p | 969,249 |
| Mar 3, 2025 | 5.75p | 5.75p | 5.05p | 5.38p | 428,552 |
| Feb 28, 2025 | 5.75p | 5.75p | 5.10p | 5.40p | 1,729,287 |
| Feb 27, 2025 | 5.50p | 5.75p | 5.00p | 5.63p | 733,125 |
| Feb 26, 2025 | 5.65p | 5.70p | 5.05p | 5.42p | 1,309,784 |
| Feb 25, 2025 | 5.65p | 5.75p | 5.25p | 5.55p | 1,974,896 |
| Feb 24, 2025 | 5.35p | 5.75p | 5.25p | 5.60p | 3,343,035 |
| Feb 21, 2025 | 5.30p | 5.35p | 5.10p | 5.22p | 2,615,890 |
| Feb 20, 2025 | 5.00p | 5.20p | 4.78p | 5.15p | 4,268,297 |
| Feb 19, 2025 | 5.10p | 5.70p | 4.79p | 4.90p | 1,553,412 |
| Feb 18, 2025 | 5.20p | 5.45p | 4.81p | 5.00p | 1,963,749 |
| Feb 17, 2025 | 5.70p | 5.70p | 5.00p | 5.05p | 1,174,553 |
| Feb 14, 2025 | 5.10p | 5.70p | 5.05p | 5.20p | 377,859 |
| Feb 13, 2025 | 5.80p | 5.80p | 5.04p | 5.15p | 887,382 |
| Feb 12, 2025 | 5.50p | 5.80p | 5.05p | 5.50p | 1,184,731 |
| Feb 11, 2025 | 5.40p | 5.75p | 5.20p | 5.50p | 1,316,115 |
| Feb 10, 2025 | 6.00p | 6.00p | 5.08p | 5.25p | 2,919,553 |
| Feb 7, 2025 | 6.70p | 6.75p | 5.35p | 5.60p | 10,239,612 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |