Borders & Southern Petroleum (BOR) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
13/03/2025 5.20p 5.20p 4.73p 4.76p 642618
12/03/2025 5.00p 5.45p 4.70p 4.90p 334460
11/03/2025 5.00p 5.45p 4.70p 4.70p 160528
10/03/2025 4.80p 5.50p 4.70p 4.82p 1607993
07/03/2025 4.80p 5.45p 4.80p 4.86p 549459
06/03/2025 5.30p 5.55p 4.80p 4.90p 641452
05/03/2025 5.40p 5.55p 5.05p 5.20p 679426
04/03/2025 5.40p 5.40p 5.00p 5.00p 969249
03/03/2025 5.75p 5.75p 5.05p 5.38p 428552
28/02/2025 5.75p 5.75p 5.10p 5.40p 1729288
27/02/2025 5.50p 5.75p 5.00p 5.63p 733125
26/02/2025 5.65p 5.70p 5.05p 5.43p 1309549
25/02/2025 5.65p 5.75p 5.25p 5.55p 1974896
24/02/2025 5.35p 5.75p 5.25p 5.60p 3343035
21/02/2025 5.30p 5.35p 5.10p 5.23p 2615891
20/02/2025 5.00p 5.20p 4.78p 5.15p 4268297
19/02/2025 5.10p 5.70p 4.79p 4.90p 1553412
18/02/2025 5.20p 5.45p 4.81p 5.00p 1963750
17/02/2025 5.70p 5.70p 5.00p 5.05p 1174554
14/02/2025 5.10p 5.70p 5.05p 5.20p 377860
13/02/2025 5.80p 5.80p 5.04p 5.15p 887383
12/02/2025 5.50p 5.80p 5.05p 5.50p 1184732
11/02/2025 5.40p 5.75p 5.20p 5.50p 1016115
10/02/2025 6.00p 6.00p 5.08p 5.25p 2668350
07/02/2025 6.70p 6.75p 5.35p 5.60p 9615215
06/02/2025 6.00p 6.75p 5.90p 6.55p 5625246
05/02/2025 5.40p 6.40p 5.20p 6.08p 8776690
04/02/2025 4.90p 5.70p 4.72p 5.58p 4757279
03/02/2025 5.10p 5.15p 4.62p 4.98p 1337784
31/01/2025 5.00p 5.20p 4.62p 5.00p 4654456
30/01/2025 4.64p 5.00p 4.12p 4.96p 5144357
29/01/2025 4.58p 4.64p 4.32p 4.48p 1563374
28/01/2025 4.64p 4.86p 4.20p 4.48p 3642952
27/01/2025 4.70p 5.00p 4.26p 4.65p 3442660
24/01/2025 4.10p 4.70p 4.00p 4.47p 4738478
23/01/2025 4.00p 4.24p 3.83p 3.92p 919991
22/01/2025 4.18p 4.26p 3.72p 3.91p 970061
21/01/2025 4.10p 4.30p 3.88p 4.06p 3031449
20/01/2025 3.68p 4.20p 3.42p 4.01p 4618730
17/01/2025 3.50p 3.76p 3.50p 3.67p 3471952
16/01/2025 3.66p 3.76p 3.28p 3.59p 2567648
15/01/2025 3.68p 3.68p 3.12p 3.49p 1127022
14/01/2025 3.54p 3.59p 3.12p 3.38p 895950
13/01/2025 3.40p 3.76p 3.12p 3.45p 5554530
10/01/2025 3.10p 3.50p 3.10p 3.30p 1685869
09/01/2025 3.28p 3.50p 2.84p 3.21p 3703706
08/01/2025 3.02p 3.50p 2.70p 3.30p 3192769
07/01/2025 3.60p 3.84p 3.02p 3.25p 8474414
06/01/2025 2.50p 4.00p 2.14p 3.48p 23814606
03/01/2025 2.32p 2.50p 2.32p 2.41p 4434538
02/01/2025 2.30p 2.50p 2.22p 2.41p 4154719
31/12/2024 2.26p 2.30p 2.14p 2.22p 899256
30/12/2024 2.20p 2.30p 2.12p 2.22p 3241700
27/12/2024 2.20p 2.30p 2.12p 2.22p 5309890
24/12/2024 2.28p 2.40p 2.02p 2.16p 2340701
23/12/2024 2.04p 2.14p 1.70p 2.10p 1455341
20/12/2024 1.93p 2.02p 1.71p 1.88p 145723
19/12/2024 1.93p 1.90p 1.71p 1.90p 2622
18/12/2024 1.93p 2.04p 1.88p 1.88p 49773
17/12/2024 1.93p 2.04p 1.71p 1.93p 14307
16/12/2024 2.04p 1.93p 1.81p 1.93p 5432
13/12/2024 2.04p 2.04p 1.80p 1.92p 89559
12/12/2024 1.83p 2.04p 1.80p 1.92p 628936
11/12/2024 2.04p 2.04p 1.87p 1.93p 341721
10/12/2024 2.04p 2.04p 1.82p 1.93p 394533
09/12/2024 2.06p 2.06p 1.82p 1.94p 176998
06/12/2024 2.28p 2.04p 1.91p 1.94p 715562
05/12/2024 2.28p 2.28p 1.82p 1.94p 300464
04/12/2024 2.08p 2.24p 2.02p 2.13p 679055
03/12/2024 2.08p 2.10p 1.83p 1.96p 1016799
02/12/2024 2.06p 2.46p 1.60p 2.00p 3956998
29/11/2024 1.84p 2.60p 1.77p 2.14p 8509874
28/11/2024 1.80p 1.87p 1.69p 1.81p 1711145
27/11/2024 1.72p 1.87p 1.69p 1.79p 1359762
26/11/2024 1.70p 1.87p 1.70p 1.70p 71715
25/11/2024 1.87p 1.87p 1.53p 1.74p 1472576
22/11/2024 1.73p 1.87p 1.69p 1.80p 343009
21/11/2024 1.68p 1.76p 1.51p 1.74p 805285
20/11/2024 1.75p 1.87p 1.61p 1.74p 40030
19/11/2024 1.75p 1.79p 1.72p 1.79p 125204
18/11/2024 1.75p 1.87p 1.50p 1.79p 1526070
15/11/2024 1.75p 1.79p 1.58p 1.69p 332127
14/11/2024 1.75p 1.87p 1.50p 1.71p 116109
13/11/2024 1.75p 1.75p 1.55p 1.69p 173686
12/11/2024 1.70p 1.88p 1.64p 1.77p 522777
11/11/2024 1.75p 1.88p 1.71p 1.79p 384650
08/11/2024 1.88p 1.88p 1.71p 1.81p 104556
07/11/2024 1.88p 1.89p 1.76p 1.88p 11048
06/11/2024 1.77p 1.89p 1.73p 1.83p 981050
05/11/2024 1.77p 1.98p 1.71p 1.84p 35224
04/11/2024 1.77p 1.98p 1.70p 1.87p 571335
01/11/2024 1.98p 1.91p 1.80p 1.90p 613277
31/10/2024 1.98p 1.90p 1.80p 1.90p 60136
30/10/2024 1.98p 1.98p 1.78p 1.88p 3050275
29/10/2024 1.70p 1.78p 1.70p 1.78p 118360
28/10/2024 1.70p 1.78p 1.78p 1.78p 48493
25/10/2024 1.70p 1.78p 1.66p 1.78p 100022
24/10/2024 1.70p 1.90p 1.75p 1.78p 149308
23/10/2024 1.70p 1.78p 1.75p 1.78p 111519
22/10/2024 1.70p 1.74p 1.66p 1.73p 1403919
21/10/2024 1.72p 1.90p 1.67p 1.73p 928431
18/10/2024 1.72p 1.80p 1.72p 1.73p 604034
17/10/2024 1.83p 1.87p 1.74p 1.81p 136546
16/10/2024 1.83p 1.83p 1.73p 1.81p 157827
15/10/2024 1.84p 1.87p 1.75p 1.83p 1220259
14/10/2024 1.75p 1.87p 1.69p 1.80p 40498
11/10/2024 1.61p 1.81p 1.51p 1.75p 3559128
10/10/2024 1.75p 1.89p 1.51p 1.65p 512072
09/10/2024 1.75p 1.84p 1.58p 1.70p 5998569
08/10/2024 1.75p 1.97p 1.75p 1.82p 218736
07/10/2024 1.70p 1.87p 1.70p 1.75p 719380
04/10/2024 1.75p 1.87p 1.70p 1.79p 1514010
03/10/2024 1.76p 1.79p 1.64p 1.70p 4530835
02/10/2024 1.66p 1.99p 1.50p 1.67p 11209149
01/10/2024 1.90p 2.00p 1.80p 1.80p 338047
30/09/2024 1.90p 1.99p 1.77p 1.81p 4617532
27/09/2024 1.90p 1.91p 1.62p 1.91p 2570370
26/09/2024 1.88p 1.98p 1.76p 1.76p 700788
25/09/2024 1.98p 1.99p 1.84p 1.84p 57984
24/09/2024 1.71p 2.00p 1.71p 1.85p 526389
23/09/2024 1.99p 1.99p 1.80p 1.80p 3080354
20/09/2024 1.96p 2.38p 1.96p 2.00p 629746
19/09/2024 2.18p 2.22p 1.91p 2.01p 8897
18/09/2024 2.18p 2.38p 1.95p 2.01p 1992990
17/09/2024 2.04p 2.40p 2.04p 2.13p 1875867
16/09/2024 2.24p 2.25p 2.05p 2.11p 866773
13/09/2024 2.22p 2.38p 2.16p 2.16p 1633469
12/09/2024 2.30p 2.56p 2.18p 2.30p 759238
11/09/2024 2.32p 2.56p 2.22p 2.31p 56745
10/09/2024 2.38p 2.56p 2.28p 2.33p 200965
09/09/2024 2.50p 2.56p 2.24p 2.40p 227214
06/09/2024 2.40p 2.44p 2.30p 2.44p 211802
05/09/2024 2.32p 2.44p 2.32p 2.44p 117117
04/09/2024 2.28p 2.31p 2.24p 2.31p 216953
03/09/2024 2.32p 2.39p 2.30p 2.32p 200900
02/09/2024 2.32p 2.56p 2.36p 2.46p 49146
30/08/2024 2.32p 2.45p 2.32p 2.45p 596111
29/08/2024 2.30p 2.38p 2.27p 2.27p 499408
28/08/2024 2.50p 2.44p 2.30p 2.44p 166007
27/08/2024 2.50p 2.58p 2.32p 2.44p 108504
23/08/2024 2.36p 2.56p 2.36p 2.45p 214597
22/08/2024 2.36p 2.47p 2.34p 2.44p 235138
21/08/2024 2.36p 2.49p 2.35p 2.45p 341738
20/08/2024 2.36p 2.49p 2.35p 2.46p 95632
19/08/2024 2.36p 2.46p 2.36p 2.46p 33121
16/08/2024 2.36p 2.53p 2.37p 2.46p 28844
15/08/2024 2.36p 2.48p 2.36p 2.42p 630768
14/08/2024 2.38p 2.56p 2.46p 2.46p 46
13/08/2024 2.38p 2.44p 2.32p 2.44p 206
12/08/2024 2.38p 2.50p 2.38p 2.47p 23000
09/08/2024 2.38p 2.50p 2.35p 2.47p 13033
08/08/2024 2.44p 2.50p 2.36p 2.45p 8514
07/08/2024 2.44p 2.48p 2.32p 2.48p 141
06/08/2024 0.00p 2.56p 2.32p 2.44p 198393
05/08/2024 2.40p 2.44p 2.33p 2.44p 541788
02/08/2024 2.44p 2.60p 2.36p 2.46p 116352
01/08/2024 2.50p 2.58p 2.36p 2.44p 495508
31/07/2024 2.46p 2.62p 2.45p 2.57p 244149
30/07/2024 2.60p 2.62p 2.42p 2.52p 478491
29/07/2024 2.48p 2.61p 2.42p 2.52p 35235
26/07/2024 2.48p 2.56p 2.42p 2.53p 364958
25/07/2024 2.54p 2.64p 2.43p 2.54p 1219207
24/07/2024 2.44p 2.59p 2.22p 2.53p 383876
23/07/2024 2.44p 2.60p 2.22p 2.42p 32909
22/07/2024 2.44p 2.61p 2.38p 2.50p 1356212
19/07/2024 2.60p 2.62p 2.51p 2.51p 381
18/07/2024 2.60p 2.60p 2.50p 2.51p 880239
17/07/2024 2.60p 2.62p 2.50p 2.56p 341664
16/07/2024 2.44p 2.52p 2.40p 2.52p 2009379
15/07/2024 2.46p 2.62p 2.22p 2.48p 2717098
12/07/2024 2.50p 2.62p 2.22p 2.51p 323241
11/07/2024 2.50p 2.60p 2.36p 2.56p 213430
10/07/2024 2.22p 2.60p 2.22p 2.54p 1032860
09/07/2024 2.44p 2.54p 2.30p 2.43p 482615
08/07/2024 2.50p 2.70p 2.32p 2.48p 948332
05/07/2024 2.50p 2.74p 2.42p 2.58p 637232
04/07/2024 2.50p 2.67p 2.50p 2.63p 213575
03/07/2024 2.46p 2.68p 2.40p 2.50p 228766
02/07/2024 2.42p 2.70p 2.42p 2.49p 1450799
01/07/2024 2.60p 2.68p 2.44p 2.57p 199956
28/06/2024 2.60p 2.60p 2.40p 2.40p 692174
27/06/2024 2.60p 2.59p 2.43p 2.51p 656371
26/06/2024 2.60p 2.60p 2.48p 2.53p 1140530
25/06/2024 2.58p 2.66p 2.49p 2.60p 1334794
24/06/2024 2.52p 2.68p 2.36p 2.55p 1007312
21/06/2024 2.46p 2.50p 2.28p 2.30p 867093
20/06/2024 2.38p 2.70p 2.28p 2.40p 511672
19/06/2024 2.46p 2.70p 2.36p 2.38p 2955677
18/06/2024 2.52p 2.56p 2.41p 2.54p 17779
17/06/2024 2.52p 2.67p 2.43p 2.50p 393837
14/06/2024 2.42p 2.58p 2.36p 2.58p 3741128
13/06/2024 2.64p 2.68p 2.50p 2.62p 1338120
12/06/2024 2.32p 2.68p 2.32p 2.51p 1094209
11/06/2024 2.64p 2.64p 2.35p 2.47p 766985
10/06/2024 2.32p 2.68p 2.32p 2.46p 10532
07/06/2024 2.32p 2.62p 2.30p 2.49p 324841
06/06/2024 2.04p 2.52p 2.00p 2.46p 2457251
05/06/2024 2.30p 2.38p 2.10p 2.21p 355307
04/06/2024 2.42p 2.49p 2.40p 2.41p 165742
03/06/2024 2.22p 2.50p 2.22p 2.37p 225900

*Close Price adjusted for both dividends and splits