11.50p+0.30 (+2.68%)19 Sep 2025, 17:15
Borders & Southern Petroleum PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2025 | 10.70p | 11.50p | 10.70p | 11.50p | 1,185,623 |
Sep 18, 2025 | 11.70p | 11.70p | 11.00p | 11.20p | 458,935 |
Sep 17, 2025 | 11.00p | 11.80p | 10.70p | 11.10p | 2,319,779 |
Sep 16, 2025 | 11.90p | 12.00p | 10.70p | 10.90p | 2,675,510 |
Sep 15, 2025 | 12.00p | 12.40p | 11.60p | 11.60p | 3,308,189 |
Sep 12, 2025 | 11.90p | 12.00p | 11.40p | 11.75p | 1,252,371 |
Sep 11, 2025 | 12.00p | 12.00p | 11.10p | 12.00p | 920,001 |
Sep 10, 2025 | 11.60p | 12.20p | 11.20p | 11.60p | 2,043,642 |
Sep 9, 2025 | 11.80p | 11.90p | 11.30p | 11.50p | 1,070,230 |
Sep 8, 2025 | 11.00p | 12.00p | 10.60p | 11.60p | 3,953,864 |
Sep 5, 2025 | 11.00p | 11.00p | 10.20p | 10.60p | 2,241,265 |
Sep 4, 2025 | 11.50p | 11.50p | 10.33p | 11.25p | 2,437,529 |
Sep 3, 2025 | 10.90p | 11.50p | 10.30p | 10.90p | 1,372,572 |
Sep 2, 2025 | 10.60p | 12.00p | 10.36p | 10.50p | 3,584,781 |
Sep 1, 2025 | 10.00p | 10.80p | 9.60p | 10.20p | 1,758,359 |
Aug 29, 2025 | 10.00p | 10.90p | 9.80p | 10.10p | 1,460,323 |
Aug 28, 2025 | 10.40p | 10.60p | 10.00p | 10.60p | 623,204 |
Aug 27, 2025 | 10.50p | 10.50p | 9.85p | 10.40p | 646,378 |
Aug 26, 2025 | 10.20p | 10.60p | 9.61p | 10.30p | 1,991,255 |
Aug 22, 2025 | 10.00p | 10.20p | 9.69p | 9.90p | 637,877 |
Aug 21, 2025 | 9.85p | 10.20p | 9.70p | 10.10p | 724,291 |
Aug 20, 2025 | 10.50p | 10.90p | 9.65p | 9.75p | 3,051,534 |
Aug 19, 2025 | 10.60p | 10.60p | 10.00p | 10.35p | 421,443 |
Aug 18, 2025 | 11.50p | 11.90p | 10.00p | 10.30p | 2,984,535 |
Aug 15, 2025 | 11.40p | 12.30p | 11.00p | 11.50p | 4,676,845 |
Aug 14, 2025 | 10.80p | 11.50p | 10.30p | 11.00p | 2,588,144 |
Aug 13, 2025 | 10.50p | 11.00p | 10.00p | 10.80p | 828,825 |
Aug 12, 2025 | 10.00p | 10.50p | 9.60p | 10.20p | 1,754,817 |
Aug 11, 2025 | 10.40p | 10.50p | 9.55p | 9.90p | 1,421,402 |
Aug 8, 2025 | 10.90p | 11.00p | 9.72p | 10.30p | 2,929,408 |
Aug 7, 2025 | 9.85p | 11.50p | 9.85p | 10.50p | 5,384,412 |
Aug 6, 2025 | 10.00p | 10.40p | 9.50p | 10.30p | 2,060,240 |
Aug 5, 2025 | 9.70p | 10.00p | 9.05p | 10.00p | 2,663,163 |
Aug 4, 2025 | 9.75p | 9.80p | 9.14p | 9.40p | 1,609,836 |
Aug 1, 2025 | 9.65p | 9.80p | 8.85p | 9.60p | 2,778,963 |
Jul 31, 2025 | 9.25p | 9.45p | 8.65p | 9.45p | 2,785,539 |
Jul 30, 2025 | 9.00p | 9.00p | 8.30p | 8.95p | 935,902 |
Jul 29, 2025 | 9.40p | 9.80p | 8.40p | 9.10p | 4,076,974 |
Jul 28, 2025 | 7.25p | 9.40p | 7.20p | 9.40p | 6,944,057 |
Jul 25, 2025 | 7.20p | 7.80p | 6.85p | 7.50p | 2,701,508 |
Jul 24, 2025 | 7.15p | 7.20p | 6.50p | 7.00p | 867,144 |
Jul 23, 2025 | 7.30p | 7.30p | 6.75p | 6.75p | 509,080 |
Jul 22, 2025 | 7.00p | 7.30p | 6.36p | 6.92p | 837,460 |
Jul 21, 2025 | 7.00p | 7.20p | 6.25p | 6.78p | 735,645 |
Jul 18, 2025 | 6.50p | 7.20p | 6.27p | 7.00p | 1,607,184 |
Jul 17, 2025 | 7.20p | 7.20p | 6.25p | 7.00p | 585,172 |
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 |
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 |
---|---|---|
Spire Healthcare Group PLC | 247.00 | 14.09 |
Man Group PLC | 175.50 | 5.34 |
Fresnillo PLC | 2,276.00 | 5.18 |
Endeavour Mining PLC | 2,828.00 | 5.05 |
Wickes Group PLC | 213.00 | 4.93 |
Syncona Limited | 99.30 | 4.53 |
Fallers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 384.80 | -5.82 |
London Stock Exchange Group PLC | 8,138.00 | -5.77 |
Lion Finance Group PLC | 7,390.00 | -5.26 |
Wpp PLC | 360.70 | -5.18 |
Goodwin PLC | 10,250.00 | -5.09 |
Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.