Italia markets closed

Borders & Southern Petroleum plc (BOR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2,5400+0,0500 (+2,01%)
Alla chiusura: 09:48AM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20242,78002,78002,14602,54002,5400333.475
08 mag 20242,32002,64002,32002,49002,4900212.682
07 mag 20242,40002,48002,30002,30002,30001.134.885
03 mag 20242,88002,88002,38102,60002,600082.088
02 mag 20242,87102,87102,41802,62002,6200222.229
01 mag 20242,60002,60002,42002,65002,650087.704
30 apr 20242,88002,88002,51602,60002,6000159.049
29 apr 20242,90002,90002,53902,65002,6500100.260
26 apr 20242,74702,74702,61502,74002,7400523.197
25 apr 20242,90002,90002,48002,79002,7900147.498
24 apr 20242,38002,62002,38002,75002,7500105.176
23 apr 20243,02003,02002,30002,79002,79001.382.878
22 apr 20242,82002,92502,50002,99002,9900751.339
19 apr 20243,00003,00002,63002,80002,800036.466
18 apr 20242,50002,63002,50002,79002,790016.911
17 apr 20243,00003,00002,50002,79002,7900120.151
16 apr 20242,63003,05102,63002,79002,790094.874
15 apr 20242,76003,08002,74502,78002,7800301.236
12 apr 20242,98003,01002,62202,80002,8000212.529
11 apr 20242,62002,88102,62002,76002,7600192.572
10 apr 20242,40002,76002,40002,66002,6600222.298
09 apr 20242,52002,92802,50002,65002,6500999.301
08 apr 20242,88003,04102,52002,70002,7000622.478
05 apr 20242,80002,91102,80002,96002,9600588.983
04 apr 20242,69102,90002,88002,92002,9200278.357
03 apr 20242,70003,08002,34002,83002,83002.073.235
02 apr 20243,00003,06302,62802,74002,7400780.530
28 mar 20242,83003,20002,83003,00503,005038.933
27 mar 20242,83003,06002,81003,00503,0050170.862
26 mar 20243,06003,06002,82702,98002,9800188.120
25 mar 20242,93002,93002,81003,00503,0050608.960
22 mar 20243,09003,19002,78503,00003,00002.696.921
21 mar 20243,03003,09002,60002,86002,8600689.771
20 mar 20242,78003,06602,61002,90002,9000275.820
19 mar 20242,76003,16002,62102,85002,8500373.437
18 mar 20242,61003,00002,61002,95502,9550587.094
15 mar 20243,26103,26102,75102,97002,970061.805
14 mar 20243,19003,19002,81003,00003,0000558.146
13 mar 20243,07003,30002,71003,09503,09502.794.990
12 mar 20243,00003,04002,86003,00003,00001.564.145
11 mar 20242,80003,10002,61002,93002,93001.477.283
08 mar 20242,90003,10002,65002,88502,88504.790.994
07 mar 20242,75002,75002,65002,71002,7100302.736
06 mar 20242,51002,88202,50002,63502,63501.299.680
05 mar 20242,50002,88002,50002,75502,7550956.784
04 mar 20242,75002,99002,50002,62502,6250567.506
01 mar 20242,65402,96602,51002,87002,87004.319.515
29 feb 20242,50002,91802,50002,75002,75001.239.337
28 feb 20242,51003,00002,51002,72002,7200832.091
27 feb 20242,50002,80002,41602,76002,76001.444.591
26 feb 20242,50002,68602,21002,50502,50503.681.240
23 feb 20242,16002,50002,16002,40002,40003.028.062
22 feb 20242,21502,40002,21502,28002,2800303.922
21 feb 20242,16002,44002,11002,27502,27501.280.659
20 feb 20242,30002,35002,20202,30002,3000158.261
19 feb 20242,50002,62702,11302,25502,25503.031.137
16 feb 20242,22002,37002,11002,30002,3000470.518
15 feb 20242,15002,20002,00302,20002,20002.054.132
14 feb 20242,09002,29001,90001,96501,96508.360.361
13 feb 20242,00002,02101,95001,99801,99801.434.526
12 feb 20242,10002,20001,98302,04802,04802.815.416
09 feb 20241,90502,12701,90502,04802,04802.392.158
08 feb 20242,00002,09002,00002,00302,0030843.027
07 feb 20241,97502,07701,90801,97301,97303.008.776
06 feb 20242,09002,19901,90001,96501,965010.342.037
05 feb 20242,49002,49002,49002,28002,2800542
02 feb 20242,20002,49002,11802,20002,200090.754
01 feb 20242,11002,30002,10002,30002,3000111.591
31 gen 20242,11002,40002,11002,30002,3000682.646
30 gen 20242,10002,35002,10002,29502,2950165.653
29 gen 20242,16002,47402,12002,30002,3000322.216
26 gen 20242,29002,49002,11002,28002,2800295.719
25 gen 20242,11002,50002,10002,34502,34501.481.096
24 gen 20242,11002,47602,10002,30002,3000207.856
23 gen 20242,11502,49002,11502,32002,320011.632
22 gen 20242,30002,47102,11402,29502,2950464.420
19 gen 20242,05502,28302,05502,25002,2500110.000
18 gen 20242,01502,03002,01502,24502,24503.327.702
17 gen 20242,01002,05502,01002,25502,25503.721
16 gen 20242,01002,29902,01002,22002,2200569.233
15 gen 20242,49002,49002,11802,32002,3200369.845
12 gen 20242,10002,40002,10002,30002,3000768.016
11 gen 20242,10002,10602,10002,24502,24506.252
10 gen 20242,10002,27002,10002,28502,2850185.014
09 gen 20242,15002,39002,39002,24502,2450146.766
08 gen 20242,20002,39002,06002,27502,2750257.664
05 gen 20242,00002,21802,00002,19502,195067.643
04 gen 20242,56602,56602,10302,25002,2500420.752
03 gen 20242,18002,21502,16002,37502,375055.904
02 gen 20242,10002,60002,00002,38002,3800556.628
29 dic 20232,00002,38302,00002,00002,000016.242
28 dic 20232,16002,50002,02002,24002,2400316.228
27 dic 20232,02002,50002,02002,29002,29002.046.202
22 dic 20232,45002,64002,45002,45002,4500831
21 dic 20232,30002,30001,91902,30002,3000836.456
20 dic 20231,90502,58001,90502,25002,25001.223.932
19 dic 20231,94002,30001,94002,14502,14506.489
18 dic 20232,30002,30001,90502,15002,150049.460
15 dic 20232,24002,24002,09802,30002,3000269.563
14 dic 20232,24502,24502,16202,24502,2450138.066
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...