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
02/09/2014 13.50p 13.75p 13.30p 13.63p 1525873
01/09/2014 13.75p 13.75p 12.79p 13.25p 329698
29/08/2014 13.00p 13.30p 12.75p 13.12p 466418
28/08/2014 13.50p 13.75p 12.75p 13.00p 673707
27/08/2014 13.50p 13.50p 12.97p 13.25p 507628
26/08/2014 12.50p 13.20p 12.50p 13.12p 765367
22/08/2014 13.50p 13.50p 12.61p 12.75p 1032111
21/08/2014 13.50p 13.54p 12.75p 13.00p 974648
20/08/2014 12.75p 14.50p 12.50p 13.50p 4466041
19/08/2014 11.75p 12.75p 11.50p 12.13p 3315371
18/08/2014 11.50p 11.88p 11.00p 11.50p 1347470
15/08/2014 10.50p 11.70p 10.50p 11.50p 1382202
14/08/2014 10.75p 10.75p 10.50p 10.63p 365161
13/08/2014 11.00p 11.00p 10.50p 10.75p 514157
12/08/2014 11.00p 11.00p 10.35p 10.88p 170753
11/08/2014 11.00p 11.94p 10.50p 10.75p 57045
08/08/2014 11.00p 11.10p 10.50p 10.75p 165131
07/08/2014 11.25p 11.40p 10.66p 11.13p 669614
06/08/2014 10.75p 11.38p 10.50p 11.25p 531775
05/08/2014 10.75p 11.38p 10.75p 11.38p 121000
04/08/2014 10.89p 11.94p 10.89p 11.00p 480972
01/08/2014 10.50p 11.50p 10.50p 11.50p 258816
31/07/2014 11.25p 11.45p 10.95p 11.25p 237457
30/07/2014 11.50p 11.56p 11.15p 11.25p 564821
29/07/2014 11.00p 11.56p 10.50p 11.50p 732975
28/07/2014 10.50p 11.38p 10.50p 11.13p 53320
25/07/2014 10.50p 11.25p 10.45p 11.25p 340357
24/07/2014 10.25p 10.75p 10.25p 10.50p 196790
23/07/2014 11.25p 11.69p 10.75p 10.75p 92488
22/07/2014 11.00p 11.45p 10.78p 11.00p 255445
21/07/2014 11.00p 11.50p 10.36p 11.13p 155963
18/07/2014 10.50p 11.60p 10.50p 11.00p 92714
17/07/2014 11.50p 11.75p 11.13p 11.13p 830877
16/07/2014 12.00p 12.00p 11.50p 11.50p 351666
15/07/2014 11.50p 11.65p 11.08p 11.50p 53500
14/07/2014 11.25p 11.38p 11.13p 11.25p 203368
11/07/2014 11.25p 11.70p 11.11p 11.25p 496356
10/07/2014 11.00p 11.59p 10.75p 11.50p 770226
09/07/2014 11.00p 11.63p 10.00p 11.63p 472199
08/07/2014 10.75p 11.63p 10.50p 11.63p 237176
07/07/2014 11.25p 11.51p 10.83p 11.50p 345582
04/07/2014 11.00p 11.90p 10.58p 11.25p 691727
03/07/2014 11.25p 11.26p 11.00p 11.25p 93615
02/07/2014 12.00p 12.00p 11.36p 11.63p 269119
01/07/2014 11.50p 12.00p 11.29p 12.00p 140243
30/06/2014 11.75p 12.00p 11.46p 12.00p 114926
27/06/2014 11.50p 11.80p 11.38p 11.75p 46477
26/06/2014 11.75p 11.75p 11.63p 11.75p 483750
25/06/2014 11.50p 12.00p 11.36p 12.00p 47639
24/06/2014 12.00p 12.38p 11.55p 12.25p 367662
23/06/2014 12.11p 12.44p 12.11p 12.38p 40332
20/06/2014 12.75p 12.75p 12.00p 12.38p 155846
19/06/2014 12.50p 12.57p 12.11p 12.38p 295238
18/06/2014 12.75p 12.75p 12.50p 12.50p 47319
17/06/2014 12.75p 13.00p 12.38p 12.63p 516385
16/06/2014 12.50p 12.72p 12.25p 12.38p 518795
13/06/2014 12.72p 12.75p 12.45p 12.50p 29846
12/06/2014 12.50p 12.70p 12.36p 12.50p 208277
11/06/2014 12.50p 12.79p 12.25p 12.50p 108261
10/06/2014 12.50p 13.00p 12.25p 12.63p 213818
09/06/2014 12.30p 12.63p 12.05p 12.38p 290967
06/06/2014 12.18p 12.50p 12.15p 12.25p 83432
05/06/2014 12.25p 12.75p 12.00p 12.38p 649110
04/06/2014 12.25p 12.88p 12.13p 12.38p 609057
03/06/2014 12.25p 12.50p 11.67p 12.13p 576186
02/06/2014 12.75p 12.75p 12.50p 12.50p 99500
30/05/2014 12.25p 13.00p 11.60p 12.50p 1082256
29/05/2014 11.25p 11.75p 11.07p 11.63p 640389
28/05/2014 11.25p 11.44p 10.75p 11.25p 172696
27/05/2014 10.25p 11.00p 10.25p 10.75p 277385
23/05/2014 10.75p 11.20p 10.25p 11.00p 153731
22/05/2014 10.50p 11.38p 10.50p 11.00p 582922
21/05/2014 11.00p 11.19p 10.38p 10.88p 188591
20/05/2014 11.00p 11.45p 10.00p 11.00p 752925
19/05/2014 10.70p 11.25p 10.70p 11.13p 135941
16/05/2014 11.00p 11.50p 10.74p 11.13p 688969
15/05/2014 11.25p 11.40p 11.08p 11.38p 109386
14/05/2014 12.25p 12.25p 10.25p 11.25p 2984244
13/05/2014 12.25p 12.75p 12.25p 12.75p 179724
12/05/2014 12.50p 12.70p 12.38p 12.63p 199830
09/05/2014 12.75p 12.94p 12.58p 12.63p 276767
08/05/2014 12.75p 12.94p 12.50p 12.75p 39076
07/05/2014 12.75p 12.94p 12.50p 12.75p 284012
06/05/2014 12.75p 12.94p 12.53p 12.75p 694718
02/05/2014 12.50p 12.75p 12.29p 12.75p 215160
01/05/2014 12.50p 13.00p 12.44p 12.63p 33000
30/04/2014 12.75p 12.75p 12.56p 12.63p 170719
29/04/2014 12.50p 13.00p 12.00p 12.75p 780466
28/04/2014 12.50p 13.00p 12.50p 13.00p 174825
25/04/2014 12.55p 13.00p 12.55p 12.88p 695433
24/04/2014 12.56p 13.00p 12.56p 13.00p 246569
23/04/2014 13.50p 13.50p 12.28p 13.00p 361013
22/04/2014 13.00p 13.35p 12.75p 13.00p 657019
17/04/2014 13.38p 13.38p 13.00p 13.38p 143648
16/04/2014 13.00p 13.05p 12.70p 13.00p 1277530
15/04/2014 12.88p 13.30p 12.82p 12.88p 180184
14/04/2014 13.00p 13.31p 12.63p 12.88p 215298
11/04/2014 13.00p 13.50p 12.58p 12.75p 317949
10/04/2014 12.50p 13.53p 12.50p 13.00p 533062
09/04/2014 12.50p 12.88p 12.40p 12.63p 383008
08/04/2014 12.50p 13.00p 12.02p 12.88p 672725
07/04/2014 12.00p 12.38p 11.63p 12.13p 15865483
04/04/2014 11.75p 12.00p 11.50p 11.75p 430106
03/04/2014 12.00p 12.08p 11.50p 12.00p 893051
02/04/2014 11.75p 12.00p 11.75p 11.88p 180666
01/04/2014 11.75p 12.50p 11.18p 11.88p 1305805
31/03/2014 11.75p 12.25p 11.50p 11.88p 783808
28/03/2014 12.25p 12.34p 11.00p 11.75p 454765
27/03/2014 11.50p 12.50p 10.87p 12.00p 909124
26/03/2014 12.00p 12.25p 11.75p 12.25p 602100
25/03/2014 11.69p 12.10p 11.50p 12.00p 475445
24/03/2014 12.00p 12.13p 11.56p 12.00p 744863
21/03/2014 11.50p 12.25p 11.40p 12.00p 671204
20/03/2014 11.50p 12.50p 11.50p 12.00p 866690
19/03/2014 12.00p 12.00p 11.60p 12.00p 147488
18/03/2014 12.22p 12.22p 11.50p 11.88p 412532
17/03/2014 11.75p 12.00p 11.35p 11.75p 386455
14/03/2014 12.00p 12.50p 11.75p 12.00p 1899826
13/03/2014 12.25p 13.50p 12.00p 12.50p 351078
12/03/2014 12.75p 13.00p 12.20p 12.63p 509399
11/03/2014 13.25p 13.25p 12.25p 12.25p 1564512
10/03/2014 13.75p 14.40p 13.25p 13.50p 233310
07/03/2014 13.75p 14.49p 13.60p 14.25p 224756
06/03/2014 13.50p 14.74p 13.03p 14.25p 593742
05/03/2014 13.75p 14.35p 13.25p 13.50p 314789
04/03/2014 13.75p 14.35p 13.39p 13.63p 258446
03/03/2014 14.00p 15.00p 13.12p 13.50p 750855
28/02/2014 14.50p 15.25p 13.78p 14.50p 701021
27/02/2014 15.00p 15.40p 14.57p 14.75p 296878
26/02/2014 14.50p 15.89p 14.32p 15.00p 1547763
25/02/2014 12.25p 14.25p 12.08p 14.25p 5726234
24/02/2014 12.00p 12.19p 11.56p 12.13p 1783154
21/02/2014 11.89p 11.89p 11.23p 11.88p 309305
20/02/2014 11.59p 12.00p 11.59p 11.75p 402659
19/02/2014 12.00p 12.06p 11.60p 11.88p 922676
18/02/2014 11.75p 12.13p 11.25p 12.13p 2144012
17/02/2014 12.25p 12.29p 11.06p 11.25p 427258
14/02/2014 12.08p 12.08p 11.65p 11.75p 58587
13/02/2014 11.73p 12.09p 11.50p 11.88p 149408
12/02/2014 11.70p 12.00p 11.70p 12.00p 69466
11/02/2014 11.70p 12.00p 11.63p 12.00p 28875
10/02/2014 11.59p 12.09p 11.59p 12.00p 147241
07/02/2014 12.00p 12.50p 11.40p 12.00p 1098186
06/02/2014 11.50p 12.00p 11.25p 11.63p 826569
05/02/2014 11.50p 11.75p 11.25p 11.38p 160367
04/02/2014 11.36p 11.78p 11.30p 11.75p 134032
03/02/2014 11.50p 12.00p 11.50p 11.75p 195975
31/01/2014 11.50p 11.88p 11.50p 11.75p 60277
30/01/2014 12.00p 12.00p 11.00p 11.75p 184998
29/01/2014 11.75p 12.25p 11.61p 11.88p 321757
28/01/2014 11.75p 12.25p 11.35p 12.00p 1275010
27/01/2014 11.00p 11.75p 10.63p 11.75p 287583
24/01/2014 11.00p 11.19p 10.78p 10.88p 1560161
23/01/2014 11.00p 11.75p 11.00p 11.25p 768623
22/01/2014 11.20p 11.38p 11.10p 11.25p 91212
21/01/2014 10.75p 11.50p 10.39p 11.25p 675765
20/01/2014 11.25p 11.75p 10.94p 11.25p 326141
17/01/2014 11.19p 11.80p 11.19p 11.75p 180105
16/01/2014 11.75p 12.00p 11.50p 11.75p 841559
15/01/2014 12.00p 12.00p 11.35p 11.75p 340790
14/01/2014 11.75p 11.88p 11.25p 11.75p 784721
13/01/2014 11.50p 12.50p 11.05p 11.88p 750412
10/01/2014 12.50p 12.50p 11.00p 11.25p 1086929
09/01/2014 12.50p 12.90p 11.53p 11.75p 1278361
08/01/2014 12.75p 13.00p 12.55p 12.75p 268392
07/01/2014 13.00p 13.00p 12.50p 12.88p 594413
06/01/2014 13.00p 13.22p 12.80p 12.88p 1161139
03/01/2014 12.75p 13.25p 12.48p 12.88p 375635
02/01/2014 12.50p 13.25p 12.07p 13.25p 1315316
31/12/2013 12.50p 12.50p 12.25p 12.25p 46814
30/12/2013 12.00p 12.50p 11.00p 12.25p 74446
27/12/2013 12.00p 12.39p 11.65p 12.00p 280818
24/12/2013 12.40p 12.40p 12.00p 12.00p 32001
23/12/2013 13.00p 13.00p 11.83p 12.13p 571765
20/12/2013 10.50p 13.00p 10.08p 13.00p 2159056
19/12/2013 10.50p 10.75p 10.00p 10.25p 1058793
18/12/2013 9.50p 10.50p 9.01p 10.50p 1180251
17/12/2013 10.50p 11.00p 9.70p 10.00p 2014165
16/12/2013 11.00p 11.88p 10.50p 10.50p 572302
13/12/2013 11.50p 11.88p 11.00p 11.25p 203608
12/12/2013 11.50p 12.10p 11.13p 11.25p 2537844
11/12/2013 12.00p 12.00p 11.50p 11.75p 694904
10/12/2013 11.75p 12.69p 11.49p 11.50p 1184862
09/12/2013 12.00p 12.50p 12.00p 12.00p 230673
06/12/2013 11.75p 11.88p 11.70p 11.88p 55000
05/12/2013 12.00p 12.75p 11.75p 11.75p 1000860
04/12/2013 12.25p 12.50p 11.75p 11.75p 178693
03/12/2013 13.00p 13.00p 11.75p 11.75p 896822
02/12/2013 12.25p 12.75p 12.25p 12.63p 63917
29/11/2013 12.50p 13.02p 12.50p 12.75p 972038
28/11/2013 12.50p 12.75p 12.50p 12.75p 230655
27/11/2013 12.25p 13.10p 12.25p 12.75p 74959
26/11/2013 12.50p 13.10p 12.50p 12.88p 307115
25/11/2013 12.75p 13.25p 12.50p 12.75p 573891
22/11/2013 13.25p 13.25p 12.50p 12.50p 475408
21/11/2013 12.50p 13.85p 12.50p 12.50p 620120
20/11/2013 14.00p 14.00p 12.71p 12.88p 671317
19/11/2013 14.00p 14.10p 13.75p 13.88p 109238
18/11/2013 14.25p 14.75p 14.00p 14.00p 176982
15/11/2013 14.00p 14.75p 13.77p 14.75p 977363

*Close Price adjusted for both dividends and splits