Borders & Southern Petroleum (BOR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Borders & Southern Petroleum

Date Open High Low Close* Volume
16/01/2017 4.78p 5.24p 4.78p 4.98p 691861
13/01/2017 5.00p 5.09p 4.76p 4.88p 129386
12/01/2017 5.00p 5.24p 4.22p 5.00p 3279108
11/01/2017 4.23p 5.88p 4.13p 4.71p 11125737
10/01/2017 3.45p 4.20p 3.26p 4.04p 2281158
09/01/2017 3.24p 3.60p 3.01p 3.45p 1035746
06/01/2017 3.19p 3.50p 2.93p 3.21p 2273403
05/01/2017 3.25p 3.25p 2.78p 3.05p 453415
04/01/2017 2.85p 3.25p 2.85p 3.04p 338503
03/01/2017 3.24p 3.25p 2.84p 3.02p 381369
30/12/2016 3.19p 3.24p 2.85p 2.97p 99000
29/12/2016 3.00p 3.23p 2.66p 2.99p 494870
28/12/2016 2.65p 3.00p 2.65p 2.99p 101155
23/12/2016 2.83p 2.83p 2.83p 2.83p 18103
22/12/2016 2.83p 3.00p 2.82p 2.82p 273422
21/12/2016 3.00p 3.02p 2.79p 2.81p 629559
20/12/2016 3.00p 3.00p 2.69p 2.80p 291260
19/12/2016 2.67p 2.78p 2.66p 2.78p 137927
16/12/2016 2.92p 2.99p 2.72p 2.76p 155820
15/12/2016 2.85p 2.87p 2.60p 2.81p 99312
14/12/2016 2.82p 2.93p 2.62p 2.82p 126102
13/12/2016 2.64p 2.89p 2.55p 2.73p 763359
12/12/2016 2.45p 2.71p 2.45p 2.55p 901657
09/12/2016 2.58p 2.65p 2.58p 2.65p 24884
08/12/2016 2.58p 2.64p 2.58p 2.64p 245003
07/12/2016 2.54p 2.88p 2.54p 2.64p 475948
06/12/2016 2.69p 2.69p 2.51p 2.63p 59807
05/12/2016 2.40p 2.69p 2.39p 2.55p 343180
02/12/2016 2.47p 2.50p 2.47p 2.48p 14414
01/12/2016 2.58p 2.88p 2.52p 2.58p 311255
30/11/2016 2.36p 2.69p 2.36p 2.55p 273504
29/11/2016 2.61p 2.61p 2.40p 2.55p 4380
28/11/2016 2.61p 2.85p 2.41p 2.56p 2161941
25/11/2016 2.60p 2.85p 2.53p 2.68p 253339
24/11/2016 2.51p 2.88p 2.51p 2.76p 1231131
23/11/2016 2.80p 2.80p 2.40p 2.50p 942041
22/11/2016 2.43p 2.62p 2.43p 2.58p 150821
21/11/2016 2.35p 2.54p 2.35p 2.48p 140992
18/11/2016 2.48p 2.57p 2.43p 2.50p 1001768
17/11/2016 2.51p 2.63p 2.50p 2.50p 115714
16/11/2016 2.69p 2.69p 2.58p 2.62p 228702
15/11/2016 2.70p 2.72p 2.40p 2.53p 697896
14/11/2016 2.85p 2.85p 2.51p 2.68p 367941
11/11/2016 2.75p 2.80p 2.52p 2.67p 632041
10/11/2016 2.72p 2.85p 2.62p 2.76p 604527
09/11/2016 2.85p 2.85p 2.47p 2.64p 932126
08/11/2016 2.64p 2.88p 2.56p 2.63p 929008
07/11/2016 2.85p 2.85p 2.50p 2.64p 173723
04/11/2016 2.30p 3.00p 2.30p 2.58p 2005803
03/11/2016 2.49p 2.64p 2.30p 2.45p 240644
02/11/2016 2.49p 2.49p 2.25p 2.28p 100678
01/11/2016 2.23p 2.44p 2.23p 2.23p 315913
31/10/2016 2.49p 2.49p 2.17p 2.30p 605673
28/10/2016 2.20p 2.49p 2.08p 2.35p 779875
27/10/2016 2.66p 2.66p 2.25p 2.30p 1549509
26/10/2016 2.80p 2.85p 2.62p 2.67p 1129240
25/10/2016 2.97p 3.10p 2.91p 2.97p 726130
24/10/2016 2.90p 3.13p 2.75p 2.95p 505271
21/10/2016 3.50p 3.92p 2.67p 3.08p 9056502
20/10/2016 2.40p 3.45p 2.26p 3.45p 13072768
19/10/2016 2.00p 2.25p 1.91p 2.20p 2585262
18/10/2016 1.88p 2.10p 1.88p 1.90p 319445
17/10/2016 1.81p 2.00p 1.71p 2.00p 750842
14/10/2016 1.65p 1.97p 1.65p 1.88p 6264513
13/10/2016 1.64p 1.69p 1.55p 1.55p 969276
12/10/2016 1.64p 1.69p 1.57p 1.65p 353963
11/10/2016 1.69p 1.69p 1.50p 1.63p 211501
10/10/2016 1.54p 1.67p 1.46p 1.65p 6694937
07/10/2016 1.46p 1.60p 1.46p 1.50p 1733120
06/10/2016 1.51p 1.60p 1.49p 1.50p 2280561
05/10/2016 1.56p 1.75p 1.54p 1.54p 4903126
04/10/2016 1.70p 1.86p 1.62p 1.68p 614057
03/10/2016 1.70p 1.90p 1.70p 1.85p 106200
30/09/2016 1.75p 1.86p 1.70p 1.85p 441713
29/09/2016 1.99p 1.99p 1.70p 1.85p 304412
28/09/2016 1.68p 1.86p 1.68p 1.85p 131112
27/09/2016 1.51p 1.87p 1.51p 1.75p 99891
26/09/2016 1.81p 1.90p 1.66p 1.80p 722554
23/09/2016 1.66p 1.90p 1.66p 1.90p 115396
22/09/2016 1.80p 1.90p 1.66p 1.90p 366563
21/09/2016 1.80p 1.93p 1.66p 1.85p 71968
20/09/2016 1.94p 1.94p 1.65p 1.73p 383686
19/09/2016 2.04p 2.04p 1.85p 1.85p 71052
16/09/2016 1.66p 1.85p 1.66p 1.85p 292550
15/09/2016 1.74p 1.80p 1.66p 1.80p 136509
14/09/2016 1.74p 1.80p 1.66p 1.80p 8461
13/09/2016 1.74p 1.99p 1.74p 1.80p 622270
12/09/2016 1.66p 1.99p 1.66p 1.80p 610000
09/09/2016 1.61p 1.80p 1.61p 1.80p 102500
08/09/2016 1.71p 1.80p 1.66p 1.80p 629414
07/09/2016 1.80p 1.80p 1.61p 1.75p 666944
06/09/2016 1.66p 1.80p 1.66p 1.70p 29349
05/09/2016 1.66p 1.80p 1.66p 1.70p 106648
02/09/2016 1.66p 1.75p 1.66p 1.70p 280340
01/09/2016 1.75p 1.75p 1.66p 1.70p 209552
31/08/2016 1.85p 1.90p 1.61p 1.80p 797310
30/08/2016 1.74p 1.79p 1.60p 1.73p 245128
26/08/2016 1.75p 1.75p 1.61p 1.75p 345452
25/08/2016 1.51p 1.75p 1.51p 1.63p 154863
24/08/2016 1.75p 1.75p 1.57p 1.63p 1314476
23/08/2016 1.58p 1.75p 1.58p 1.63p 25302
22/08/2016 1.69p 1.74p 1.57p 1.63p 52356
19/08/2016 1.53p 1.69p 1.53p 1.64p 67008
18/08/2016 1.51p 1.69p 1.51p 1.63p 173763
17/08/2016 1.57p 1.69p 1.54p 1.63p 166192
16/08/2016 1.63p 1.69p 1.60p 1.63p 202312
15/08/2016 1.80p 1.81p 1.58p 1.65p 772455
12/08/2016 1.66p 1.75p 1.65p 1.65p 806324
11/08/2016 1.77p 1.77p 1.66p 1.73p 325215
10/08/2016 1.65p 1.69p 1.60p 1.65p 557783
09/08/2016 1.74p 1.74p 1.52p 1.65p 505143
08/08/2016 1.61p 1.81p 1.60p 1.75p 1042090
05/08/2016 1.73p 1.98p 1.73p 1.85p 265070
04/08/2016 1.73p 1.80p 1.60p 1.70p 1709595
03/08/2016 1.60p 1.70p 1.56p 1.56p 1114390
02/08/2016 1.63p 1.80p 1.63p 1.77p 57445
01/08/2016 1.83p 1.83p 1.61p 1.80p 345594
29/07/2016 1.61p 1.80p 1.61p 1.80p 278067
28/07/2016 1.84p 1.84p 1.63p 1.80p 63035
27/07/2016 1.71p 1.84p 1.71p 1.80p 382003
26/07/2016 1.78p 1.84p 1.78p 1.78p 68080
25/07/2016 1.71p 1.84p 1.71p 1.78p 538323
22/07/2016 1.88p 1.88p 1.81p 1.87p 25319
21/07/2016 1.78p 1.85p 1.78p 1.85p 17222
20/07/2016 1.78p 1.81p 1.78p 1.81p 326500
19/07/2016 1.85p 1.85p 1.85p 1.85p 0
18/07/2016 1.85p 1.93p 1.85p 1.85p 458293
15/07/2016 1.85p 1.96p 1.85p 1.93p 336429
14/07/2016 1.81p 1.92p 1.88p 1.92p 0
13/07/2016 1.81p 1.94p 1.81p 1.88p 28817
12/07/2016 1.94p 1.94p 1.82p 1.88p 65964
11/07/2016 1.82p 1.88p 1.81p 1.88p 26296
08/07/2016 1.77p 1.94p 1.77p 1.88p 628875
07/07/2016 1.94p 1.94p 1.77p 1.88p 4820
06/07/2016 1.79p 1.88p 1.76p 1.88p 252365
05/07/2016 1.94p 1.94p 1.76p 1.88p 100110
04/07/2016 1.76p 1.95p 1.76p 1.88p 7636533
01/07/2016 1.95p 2.00p 1.82p 1.88p 524497
30/06/2016 1.85p 2.00p 1.76p 1.88p 1959518
29/06/2016 1.77p 1.90p 1.77p 1.90p 564705
28/06/2016 1.80p 1.93p 1.73p 1.93p 15062827
27/06/2016 1.60p 2.05p 1.53p 1.65p 8576479
24/06/2016 1.60p 1.94p 1.60p 1.80p 193923
23/06/2016 1.85p 1.95p 1.79p 1.88p 696982
22/06/2016 1.82p 1.95p 1.81p 1.88p 271000
21/06/2016 1.76p 1.99p 1.76p 1.88p 390110
20/06/2016 1.81p 1.99p 1.81p 1.88p 44747
17/06/2016 1.83p 1.99p 1.76p 1.83p 8248005
16/06/2016 2.10p 2.10p 1.80p 1.88p 1160696
15/06/2016 2.10p 2.10p 1.81p 1.90p 165384
14/06/2016 2.10p 2.10p 1.81p 1.95p 166997
13/06/2016 2.10p 2.10p 1.87p 1.96p 173370
10/06/2016 2.15p 2.15p 1.95p 2.15p 1482852
09/06/2016 1.85p 2.15p 1.85p 1.98p 5584908
08/06/2016 2.15p 2.35p 1.90p 2.01p 168677
07/06/2016 2.15p 2.15p 1.90p 2.03p 1161365
06/06/2016 2.15p 2.15p 1.85p 1.93p 759904
03/06/2016 2.15p 2.15p 1.86p 2.01p 157163
02/06/2016 2.15p 2.15p 1.92p 2.00p 435447
01/06/2016 2.09p 2.10p 1.85p 1.98p 505168
31/05/2016 2.10p 2.35p 1.97p 2.10p 5125079
27/05/2016 2.05p 2.05p 1.90p 1.95p 284010
26/05/2016 1.85p 2.05p 1.85p 1.95p 242273
25/05/2016 1.90p 1.95p 1.90p 1.95p 12100
24/05/2016 1.90p 1.95p 1.90p 1.95p 80000
23/05/2016 1.90p 1.95p 1.90p 1.95p 10000
20/05/2016 1.90p 2.00p 1.90p 1.93p 85500
19/05/2016 1.85p 2.04p 1.85p 1.95p 141236
18/05/2016 2.04p 2.04p 1.98p 1.98p 30609
17/05/2016 1.91p 2.04p 1.91p 1.98p 11489
16/05/2016 2.02p 2.04p 1.85p 1.98p 97502
13/05/2016 1.94p 2.03p 1.76p 1.93p 1913547
12/05/2016 1.69p 1.95p 1.69p 1.90p 2098833
11/05/2016 1.68p 1.71p 1.60p 1.67p 732245
10/05/2016 1.80p 1.80p 1.75p 1.80p 150000
09/05/2016 1.76p 1.95p 1.76p 1.90p 290450
06/05/2016 1.80p 2.08p 1.76p 1.93p 342225
05/05/2016 1.81p 2.08p 1.80p 2.08p 324111
04/05/2016 1.86p 2.05p 1.86p 2.04p 344800
03/05/2016 2.24p 2.24p 1.86p 2.03p 243849
29/04/2016 2.07p 2.08p 1.92p 2.08p 807751
28/04/2016 1.91p 2.09p 1.91p 2.09p 1720580
27/04/2016 1.93p 2.08p 1.90p 2.08p 705429
26/04/2016 2.00p 2.13p 2.00p 2.13p 114281
25/04/2016 2.01p 2.15p 2.00p 2.13p 2469291
22/04/2016 2.22p 2.27p 2.05p 2.13p 794864
21/04/2016 2.25p 2.25p 1.88p 2.13p 175111
20/04/2016 2.13p 2.25p 1.99p 2.08p 1779863
19/04/2016 2.10p 2.12p 1.90p 2.08p 323548
18/04/2016 2.00p 2.12p 1.77p 1.95p 1790961
15/04/2016 2.00p 2.21p 1.88p 2.13p 563424
14/04/2016 2.01p 2.24p 1.95p 2.18p 1888181
13/04/2016 1.90p 2.20p 1.79p 2.00p 1323720
12/04/2016 1.55p 2.00p 1.55p 1.78p 498473
11/04/2016 1.75p 1.94p 1.57p 1.73p 1200258
08/04/2016 1.60p 1.75p 1.57p 1.63p 537623
07/04/2016 1.50p 1.60p 1.27p 1.50p 5172169
06/04/2016 1.60p 1.60p 1.43p 1.43p 1722417
05/04/2016 1.26p 1.64p 1.26p 1.50p 992904
04/04/2016 1.43p 1.71p 1.43p 1.64p 238653

*Close Price adjusted for both dividends and splits