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
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
01/04/2016 1.40p 1.64p 1.40p 1.64p 582279
31/03/2016 1.70p 1.70p 1.50p 1.55p 1085593
30/03/2016 1.65p 1.80p 1.60p 1.70p 420989
29/03/2016 1.60p 1.72p 1.55p 1.60p 398153
24/03/2016 1.54p 1.78p 1.53p 1.70p 575149
23/03/2016 1.77p 1.80p 1.53p 1.65p 214489
22/03/2016 1.85p 1.85p 1.61p 1.66p 608771
21/03/2016 1.80p 1.95p 1.75p 1.75p 357524
18/03/2016 1.90p 1.95p 1.81p 1.90p 12251767
17/03/2016 1.81p 2.00p 1.81p 1.90p 617197
16/03/2016 1.97p 1.97p 1.82p 1.91p 167695
15/03/2016 1.82p 2.05p 1.82p 1.91p 385861
14/03/2016 1.92p 2.06p 1.92p 2.06p 28248
11/03/2016 1.92p 2.06p 1.85p 2.00p 91184
10/03/2016 1.89p 2.14p 1.85p 2.01p 71156
09/03/2016 2.20p 2.30p 1.91p 2.01p 70999
08/03/2016 2.01p 2.22p 2.01p 2.10p 193399
07/03/2016 2.01p 2.30p 2.00p 2.14p 718203
04/03/2016 2.20p 2.20p 2.06p 2.06p 289461
03/03/2016 2.18p 2.18p 2.02p 2.04p 1141263
02/03/2016 1.81p 2.18p 1.81p 2.10p 984179
01/03/2016 2.04p 2.33p 1.94p 2.05p 697934
29/02/2016 1.91p 2.18p 1.91p 2.05p 135500
26/02/2016 1.99p 2.05p 1.88p 2.05p 57192
25/02/2016 1.89p 2.27p 1.88p 2.05p 64700
24/02/2016 1.80p 1.96p 1.80p 1.90p 384831
23/02/2016 1.91p 2.12p 1.88p 2.05p 29984
22/02/2016 1.92p 2.05p 1.92p 2.05p 55007
19/02/2016 1.82p 2.15p 1.82p 2.05p 31934
18/02/2016 1.99p 2.05p 1.92p 2.05p 10917
17/02/2016 1.95p 2.05p 1.82p 2.05p 30678
16/02/2016 1.97p 2.25p 1.95p 2.05p 197774
15/02/2016 2.15p 2.17p 1.91p 1.95p 93292
12/02/2016 1.81p 2.17p 1.81p 1.83p 205753
11/02/2016 1.86p 2.20p 1.85p 2.05p 121186
10/02/2016 2.00p 2.10p 2.00p 2.05p 170419
09/02/2016 2.45p 2.45p 2.18p 2.23p 35141
08/02/2016 2.02p 2.23p 2.02p 2.23p 18210
05/02/2016 2.23p 2.36p 2.20p 2.28p 520886
04/02/2016 2.35p 2.45p 2.19p 2.28p 827447
03/02/2016 2.19p 2.35p 2.16p 2.23p 595000
02/02/2016 2.10p 2.29p 2.10p 2.25p 610721
01/02/2016 2.20p 2.37p 2.20p 2.33p 222999
29/01/2016 2.25p 2.44p 2.01p 2.35p 771839
28/01/2016 2.00p 2.35p 1.76p 2.35p 1750951
27/01/2016 1.51p 1.78p 1.51p 1.78p 1075026
26/01/2016 1.50p 1.65p 1.50p 1.60p 253181
25/01/2016 1.50p 1.70p 1.50p 1.60p 278979
22/01/2016 1.65p 1.77p 1.50p 1.65p 709805
21/01/2016 1.75p 1.81p 1.66p 1.78p 384426
20/01/2016 1.88p 1.95p 1.81p 1.90p 117271
19/01/2016 1.88p 1.96p 1.88p 1.93p 13733
18/01/2016 1.88p 1.99p 1.85p 1.93p 40000
15/01/2016 1.80p 1.97p 1.80p 1.85p 325185
14/01/2016 1.93p 1.97p 1.91p 1.94p 72212
13/01/2016 2.10p 2.25p 1.91p 1.95p 892211
12/01/2016 2.25p 2.50p 2.11p 2.18p 453864
11/01/2016 2.25p 2.25p 2.10p 2.18p 289389
08/01/2016 2.30p 2.45p 2.05p 2.05p 495112
07/01/2016 2.45p 2.47p 2.32p 2.33p 825125
06/01/2016 2.50p 2.90p 2.39p 2.60p 2784778
05/01/2016 1.90p 2.50p 1.90p 2.28p 1980732
04/01/2016 1.75p 2.00p 1.66p 1.88p 633755
31/12/2015 1.71p 1.71p 1.50p 1.56p 17139
30/12/2015 1.75p 1.75p 1.56p 1.56p 145434
29/12/2015 1.45p 1.72p 1.45p 1.45p 122405
24/12/2015 1.26p 1.62p 1.26p 1.43p 232604
23/12/2015 1.35p 1.64p 1.35p 1.55p 408724
22/12/2015 1.26p 1.53p 1.26p 1.51p 85396
21/12/2015 1.75p 1.75p 1.42p 1.58p 540863
18/12/2015 1.40p 1.50p 1.40p 1.40p 2436485
17/12/2015 1.45p 1.50p 1.25p 1.45p 1196388
16/12/2015 1.50p 1.50p 1.29p 1.45p 1637668
15/12/2015 1.70p 1.70p 1.30p 1.55p 369121
14/12/2015 1.51p 1.58p 1.41p 1.58p 231545
11/12/2015 1.52p 1.58p 1.37p 1.58p 765897
10/12/2015 1.35p 1.54p 1.35p 1.48p 909742
09/12/2015 1.50p 1.59p 1.40p 1.43p 620435
08/12/2015 1.50p 1.71p 1.50p 1.70p 419652
07/12/2015 1.73p 1.73p 1.57p 1.63p 426063
04/12/2015 1.61p 1.86p 1.61p 1.78p 30506
03/12/2015 1.65p 1.89p 1.60p 1.80p 156628
02/12/2015 1.70p 1.89p 1.70p 1.83p 186283
01/12/2015 1.72p 1.93p 1.65p 1.83p 69806
30/11/2015 1.74p 1.80p 1.72p 1.78p 1078744
27/11/2015 1.82p 1.98p 1.67p 1.88p 847123
26/11/2015 1.75p 1.85p 1.75p 1.83p 343788
25/11/2015 1.95p 2.13p 1.83p 1.88p 1329048
24/11/2015 2.11p 2.11p 1.90p 1.97p 160950
23/11/2015 1.85p 1.99p 1.85p 1.85p 278256
20/11/2015 1.95p 1.95p 1.84p 1.90p 345839
19/11/2015 1.95p 2.02p 1.88p 1.90p 701698
18/11/2015 1.95p 2.00p 1.95p 1.98p 165276
17/11/2015 1.90p 2.07p 1.90p 2.00p 457517
16/11/2015 1.90p 2.03p 1.90p 1.98p 214461
13/11/2015 1.90p 2.02p 1.90p 1.95p 403321
12/11/2015 2.05p 2.10p 1.94p 1.99p 1051998
11/11/2015 2.10p 2.13p 2.05p 2.10p 278673
10/11/2015 2.05p 2.20p 2.05p 2.10p 98652
09/11/2015 2.00p 2.20p 1.95p 2.15p 704415
06/11/2015 2.05p 2.27p 2.05p 2.10p 518800
05/11/2015 2.01p 2.19p 1.95p 2.15p 2287511
04/11/2015 2.11p 2.42p 2.11p 2.30p 157479
03/11/2015 2.11p 2.78p 2.10p 2.11p 1238651
02/11/2015 2.01p 2.83p 2.00p 2.26p 738909
30/10/2015 2.40p 2.75p 2.10p 2.13p 825975
29/10/2015 3.00p 3.00p 2.30p 2.40p 2485361
28/10/2015 3.19p 3.45p 3.11p 3.25p 137790
27/10/2015 3.10p 3.49p 3.01p 3.11p 243781
26/10/2015 3.16p 3.32p 3.13p 3.25p 109649
23/10/2015 3.25p 3.42p 3.13p 3.23p 444435
22/10/2015 3.11p 3.25p 3.11p 3.23p 48817
21/10/2015 3.25p 3.25p 3.10p 3.25p 112769
20/10/2015 3.08p 3.26p 3.08p 3.20p 77500
19/10/2015 3.30p 3.30p 3.08p 3.20p 487542
16/10/2015 3.20p 3.33p 3.13p 3.23p 212122
15/10/2015 3.60p 3.60p 3.35p 3.35p 31000
14/10/2015 3.18p 3.60p 3.18p 3.35p 431554
13/10/2015 3.15p 3.55p 3.15p 3.35p 76915
12/10/2015 3.15p 3.55p 3.15p 3.48p 43287
09/10/2015 3.10p 3.40p 3.10p 3.15p 204900
08/10/2015 3.30p 3.38p 3.15p 3.30p 595726
07/10/2015 3.30p 3.30p 3.11p 3.28p 471363
06/10/2015 3.55p 3.55p 3.15p 3.15p 25491
05/10/2015 3.46p 3.51p 3.22p 3.30p 695238
02/10/2015 3.00p 3.50p 3.00p 3.35p 537051
01/10/2015 3.45p 3.45p 3.13p 3.30p 273401
30/09/2015 3.39p 3.40p 3.11p 3.15p 125712
29/09/2015 3.01p 3.25p 2.91p 3.13p 592825
28/09/2015 3.46p 3.46p 3.12p 3.28p 194081
25/09/2015 3.50p 3.58p 3.25p 3.40p 797484
24/09/2015 3.38p 3.38p 3.24p 3.30p 178936
23/09/2015 3.40p 3.75p 3.21p 3.30p 782282
22/09/2015 3.58p 3.62p 3.25p 3.35p 2097581
21/09/2015 3.25p 3.49p 3.03p 3.28p 387644
18/09/2015 3.06p 3.25p 3.03p 3.08p 65695
17/09/2015 3.25p 3.25p 3.00p 3.00p 239455
16/09/2015 3.25p 3.31p 3.10p 3.25p 232599
15/09/2015 3.40p 3.59p 3.25p 3.50p 187042
14/09/2015 3.61p 3.61p 3.40p 3.48p 570573
11/09/2015 3.50p 3.75p 3.31p 3.46p 3864602
10/09/2015 3.20p 3.38p 3.10p 3.10p 212131
09/09/2015 3.10p 3.32p 3.02p 3.22p 241589
08/09/2015 3.10p 3.19p 3.01p 3.10p 307041
07/09/2015 3.25p 3.51p 3.01p 3.25p 363939
04/09/2015 3.50p 3.50p 3.25p 3.38p 238414
03/09/2015 3.25p 3.25p 3.18p 3.23p 139708
02/09/2015 3.25p 3.30p 3.00p 3.15p 247868
01/09/2015 3.00p 3.70p 3.00p 3.13p 829715
28/08/2015 2.85p 3.70p 2.70p 3.48p 3236090
27/08/2015 2.70p 2.80p 2.63p 2.73p 897862
26/08/2015 2.63p 2.65p 2.55p 2.61p 145712
25/08/2015 2.50p 2.75p 2.38p 2.61p 5761973
24/08/2015 2.25p 2.60p 2.07p 2.30p 1562474
21/08/2015 2.75p 2.85p 2.28p 2.40p 2015652
20/08/2015 3.00p 3.00p 2.88p 2.95p 390500
19/08/2015 2.75p 3.12p 2.75p 3.12p 205195
18/08/2015 3.25p 3.25p 2.95p 3.08p 292432
17/08/2015 2.95p 3.13p 2.95p 3.08p 406178
14/08/2015 3.05p 3.17p 2.94p 3.08p 181858
13/08/2015 3.10p 3.17p 3.00p 3.17p 599090
12/08/2015 3.15p 3.15p 3.00p 3.15p 232571
11/08/2015 3.14p 3.25p 3.00p 3.13p 89994
10/08/2015 3.00p 3.34p 3.00p 3.13p 254456
07/08/2015 3.10p 3.50p 3.00p 3.16p 2744266
06/08/2015 3.00p 3.23p 2.90p 3.09p 209534
05/08/2015 3.01p 3.27p 2.90p 3.23p 367326
04/08/2015 3.00p 3.01p 2.75p 2.92p 988747
03/08/2015 3.05p 3.31p 3.05p 3.15p 197727
31/07/2015 3.01p 3.30p 3.00p 3.15p 90523
30/07/2015 3.25p 3.37p 3.00p 3.00p 466780
29/07/2015 3.40p 3.63p 3.25p 3.38p 579140
28/07/2015 3.51p 3.70p 3.40p 3.45p 225392
27/07/2015 3.50p 3.75p 3.50p 3.50p 191331
24/07/2015 3.60p 3.70p 3.56p 3.63p 203140
23/07/2015 3.70p 3.70p 3.55p 3.63p 710957
22/07/2015 3.75p 3.75p 3.53p 3.60p 432869
21/07/2015 4.00p 4.16p 3.75p 3.83p 774264
20/07/2015 4.00p 4.25p 3.75p 3.85p 1131233
17/07/2015 4.15p 4.18p 4.05p 4.05p 289556
16/07/2015 4.12p 4.30p 4.00p 4.13p 77040
15/07/2015 4.35p 4.35p 4.07p 4.25p 163181
14/07/2015 4.30p 4.38p 4.08p 4.28p 307291
13/07/2015 4.25p 4.75p 4.12p 4.35p 146773
10/07/2015 4.25p 4.46p 4.25p 4.38p 110608
09/07/2015 4.30p 4.44p 4.25p 4.38p 186029
08/07/2015 4.35p 4.50p 4.30p 4.38p 636393

*Close Price adjusted for both dividends and splits