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
31/01/2013 26.00p 27.00p 24.00p 27.00p 1785181
30/01/2013 26.75p 29.00p 26.50p 27.00p 1676501
29/01/2013 27.50p 29.75p 26.63p 28.00p 5583646
28/01/2013 30.00p 32.01p 24.00p 27.25p 8257240
25/01/2013 24.75p 25.22p 23.75p 24.00p 1067017
24/01/2013 25.25p 25.75p 23.61p 25.00p 3067049
23/01/2013 25.00p 26.00p 24.50p 25.75p 2195255
22/01/2013 23.50p 25.00p 23.05p 25.00p 2009549
21/01/2013 21.75p 23.75p 21.75p 23.75p 1787944
18/01/2013 22.50p 23.00p 22.00p 22.50p 460519
17/01/2013 21.00p 23.00p 20.81p 22.00p 922864
16/01/2013 21.00p 22.00p 20.75p 21.00p 2087774
15/01/2013 22.00p 22.00p 20.98p 21.25p 712888
14/01/2013 23.50p 24.70p 21.00p 21.25p 1395408
11/01/2013 24.50p 25.40p 23.00p 23.00p 2678244
10/01/2013 23.00p 24.12p 22.21p 24.00p 1581555
09/01/2013 20.75p 23.00p 20.75p 23.00p 1502251
08/01/2013 20.25p 21.82p 20.00p 21.75p 2499753
07/01/2013 20.75p 20.75p 19.75p 20.63p 4115299
04/01/2013 20.00p 20.71p 19.53p 20.00p 324273
03/01/2013 20.00p 20.44p 19.20p 20.13p 582871
02/01/2013 19.75p 20.75p 19.74p 19.75p 1137496
31/12/2012 20.00p 20.80p 19.25p 19.75p 742501
28/12/2012 19.75p 20.94p 19.50p 20.50p 1274023
27/12/2012 20.00p 20.75p 19.33p 20.25p 379125
24/12/2012 19.50p 20.30p 18.57p 19.75p 727964
21/12/2012 19.50p 20.50p 18.75p 19.25p 713379
20/12/2012 19.50p 20.48p 19.25p 19.75p 1104616
19/12/2012 18.75p 21.50p 18.75p 20.00p 3065127
18/12/2012 19.00p 20.00p 18.00p 19.25p 1993369
17/12/2012 18.00p 18.56p 17.40p 18.25p 1059070
14/12/2012 18.25p 18.30p 17.36p 18.25p 899211
13/12/2012 17.50p 18.25p 17.06p 18.00p 1861993
12/12/2012 18.25p 18.25p 16.35p 17.25p 723390
11/12/2012 17.50p 18.00p 16.98p 17.75p 1067589
10/12/2012 17.00p 17.50p 17.00p 17.25p 776399
07/12/2012 18.00p 18.00p 16.65p 17.75p 2059580
06/12/2012 17.50p 17.50p 16.50p 17.00p 4006862
05/12/2012 17.25p 17.50p 16.75p 17.13p 686897
04/12/2012 17.50p 17.90p 16.25p 17.50p 832625
03/12/2012 17.50p 17.50p 16.50p 17.00p 552611
30/11/2012 17.00p 17.15p 16.50p 16.75p 1522589
29/11/2012 16.00p 17.25p 15.88p 17.25p 2207597
28/11/2012 16.25p 16.70p 15.00p 16.25p 5061424
27/11/2012 18.00p 18.00p 16.10p 16.75p 8376113
26/11/2012 19.75p 19.92p 18.88p 18.88p 775852
23/11/2012 19.75p 20.63p 19.33p 19.75p 1003890
22/11/2012 21.50p 21.75p 19.75p 19.75p 1841239
21/11/2012 19.50p 21.25p 18.75p 20.75p 3145640
20/11/2012 20.00p 20.04p 19.41p 19.63p 454916
19/11/2012 19.25p 20.74p 19.25p 19.75p 782609
16/11/2012 20.50p 21.00p 19.00p 19.00p 2348931
15/11/2012 21.75p 22.45p 20.75p 20.75p 776500
14/11/2012 21.25p 22.20p 20.30p 21.50p 1741007
13/11/2012 22.75p 22.75p 21.11p 22.50p 741886
12/11/2012 22.50p 22.96p 21.75p 21.75p 583135
09/11/2012 22.75p 23.00p 21.75p 23.00p 1408245
08/11/2012 23.25p 23.25p 22.00p 23.25p 961400
07/11/2012 24.00p 24.00p 22.48p 23.00p 3335342
06/11/2012 24.00p 24.50p 23.00p 23.50p 1018292
05/11/2012 24.00p 24.00p 22.71p 23.13p 679236
02/11/2012 23.25p 23.68p 23.25p 23.38p 330905
01/11/2012 24.00p 24.00p 23.31p 23.50p 1267702
31/10/2012 24.25p 24.25p 23.00p 24.00p 4869205
30/10/2012 24.25p 24.25p 22.40p 23.25p 1514810
29/10/2012 23.25p 23.75p 22.10p 23.75p 890655
26/10/2012 23.75p 24.18p 23.10p 24.00p 611361
25/10/2012 23.25p 24.25p 23.05p 24.25p 1067594
24/10/2012 23.25p 23.80p 23.11p 23.75p 1405203
23/10/2012 23.50p 23.75p 23.25p 23.50p 1172239
22/10/2012 23.25p 24.00p 23.12p 23.75p 1430921
19/10/2012 24.00p 24.00p 23.50p 23.75p 1312867
18/10/2012 24.00p 24.00p 23.20p 23.50p 4043729
17/10/2012 23.25p 23.75p 22.92p 23.50p 2331479
16/10/2012 23.25p 24.40p 23.00p 23.50p 2048470
15/10/2012 23.00p 24.00p 22.50p 23.25p 3814430
12/10/2012 23.25p 23.89p 22.25p 22.75p 2114689
11/10/2012 22.00p 25.05p 21.76p 23.50p 5118322
10/10/2012 22.50p 23.00p 21.50p 22.00p 2583492
09/10/2012 22.50p 22.75p 21.86p 22.50p 1224614
08/10/2012 22.25p 23.60p 22.00p 22.25p 1572896
05/10/2012 22.50p 23.40p 21.70p 23.38p 2129768
04/10/2012 22.75p 23.55p 21.65p 22.50p 1927001
03/10/2012 23.50p 24.23p 22.00p 23.50p 1002073
02/10/2012 24.25p 25.00p 23.30p 24.00p 2429968
01/10/2012 25.00p 25.11p 23.00p 24.00p 1994573
28/09/2012 24.50p 25.35p 24.00p 24.50p 941474
27/09/2012 23.50p 25.34p 23.45p 25.00p 1827801
26/09/2012 23.75p 24.50p 23.20p 24.00p 915326
25/09/2012 23.50p 24.53p 23.00p 24.50p 2675564
24/09/2012 23.50p 25.00p 23.50p 23.50p 1603073
21/09/2012 23.25p 23.98p 22.28p 23.50p 1682683
20/09/2012 24.25p 24.25p 22.60p 24.00p 1528301
19/09/2012 24.50p 25.00p 23.09p 24.00p 2500382
18/09/2012 25.25p 26.32p 23.71p 25.00p 3617336
17/09/2012 23.00p 26.00p 22.06p 25.25p 7051675
14/09/2012 24.25p 25.58p 22.75p 22.75p 1873248
13/09/2012 24.75p 25.30p 23.40p 24.00p 2510354
12/09/2012 23.00p 26.05p 21.75p 23.25p 5100433
11/09/2012 24.75p 24.75p 21.00p 22.00p 4318281
10/09/2012 26.00p 26.00p 22.75p 24.25p 6154863
07/09/2012 25.50p 26.10p 24.55p 25.25p 2723701
06/09/2012 25.75p 26.14p 24.35p 25.75p 2835203
05/09/2012 26.50p 27.40p 25.25p 25.75p 6034614
04/09/2012 26.75p 27.50p 26.25p 27.00p 4065569
03/09/2012 27.75p 28.00p 25.25p 27.00p 4611366
31/08/2012 25.00p 26.60p 23.65p 26.00p 5201677
30/08/2012 25.75p 26.95p 23.75p 24.25p 5673175
29/08/2012 28.00p 28.73p 22.50p 25.62p 17262876
28/08/2012 31.25p 32.36p 27.08p 27.50p 21870624
24/08/2012 33.75p 41.00p 28.55p 32.50p 56686816
23/08/2012 20.00p 47.25p 19.27p 32.50p 56014292
22/08/2012 19.25p 21.75p 18.75p 20.50p 11292980
21/08/2012 18.00p 19.50p 17.32p 19.25p 4274478
20/08/2012 18.25p 18.38p 17.34p 17.75p 2029028
17/08/2012 17.75p 18.70p 17.70p 18.25p 2737981
16/08/2012 18.50p 18.65p 17.60p 18.25p 2229821
15/08/2012 17.75p 18.72p 17.60p 18.25p 3160336
14/08/2012 17.50p 17.99p 17.00p 17.75p 4262657
13/08/2012 18.25p 18.74p 17.33p 17.75p 5114919
10/08/2012 17.25p 18.49p 16.66p 18.25p 4355116
09/08/2012 17.00p 17.54p 17.00p 17.25p 1697972
08/08/2012 17.25p 17.35p 16.61p 17.25p 1907363
07/08/2012 17.50p 17.59p 16.88p 17.50p 10632847
06/08/2012 18.00p 18.00p 17.00p 17.25p 3410037
03/08/2012 16.75p 18.00p 16.21p 17.50p 5223488
02/08/2012 16.50p 18.00p 15.80p 16.75p 2578723
01/08/2012 16.50p 17.01p 15.50p 16.75p 2001798
31/07/2012 17.00p 18.00p 16.23p 16.75p 4429047
30/07/2012 17.00p 18.25p 16.42p 17.75p 3844298
27/07/2012 16.75p 17.50p 15.25p 17.00p 4888289
26/07/2012 16.50p 17.25p 15.75p 16.25p 5569457
25/07/2012 17.00p 17.75p 16.00p 16.75p 3097015
24/07/2012 17.75p 18.50p 16.50p 16.75p 5418154
23/07/2012 20.00p 21.00p 16.98p 18.25p 10418685
20/07/2012 16.75p 19.50p 16.55p 19.50p 23207814
19/07/2012 15.50p 16.95p 14.16p 16.50p 38051200
18/07/2012 16.50p 16.97p 14.06p 15.25p 35694056
17/07/2012 17.50p 19.30p 15.00p 16.00p 31561980
16/07/2012 20.00p 26.00p 16.00p 18.00p 103283992
13/07/2012 60.25p 63.50p 60.25p 62.25p 2848672
12/07/2012 70.25p 70.44p 59.50p 60.50p 4827300
11/07/2012 65.25p 70.68p 64.75p 66.50p 3821721
10/07/2012 62.25p 65.75p 61.52p 65.75p 3013810
09/07/2012 63.00p 64.75p 60.25p 61.50p 1589545
06/07/2012 64.75p 65.76p 60.18p 62.50p 2511278
05/07/2012 62.25p 65.44p 61.25p 64.75p 2512578
04/07/2012 65.00p 67.85p 61.10p 61.75p 3018234
03/07/2012 64.25p 65.92p 62.30p 65.50p 2515937
02/07/2012 60.00p 64.75p 59.75p 63.00p 2820108
29/06/2012 60.25p 61.75p 57.79p 59.75p 4974650
28/06/2012 65.00p 66.00p 57.50p 58.00p 5204821
27/06/2012 64.25p 65.94p 63.50p 64.25p 2209137
26/06/2012 66.50p 69.07p 64.25p 64.25p 4598046
25/06/2012 68.00p 70.04p 64.50p 65.00p 1996923
22/06/2012 70.75p 75.90p 66.50p 68.50p 5020948
21/06/2012 71.50p 72.75p 68.40p 72.25p 4585998
20/06/2012 73.75p 74.27p 70.59p 70.75p 1879296
19/06/2012 74.00p 77.00p 72.50p 72.50p 3163533
18/06/2012 76.75p 79.00p 71.00p 74.00p 4843071
15/06/2012 64.25p 82.12p 63.00p 73.25p 7893611
14/06/2012 67.00p 67.00p 63.22p 63.25p 3063645
13/06/2012 67.75p 69.10p 64.75p 66.50p 1596145
12/06/2012 71.00p 71.75p 66.25p 66.75p 2122738
11/06/2012 75.00p 78.75p 71.25p 71.50p 2285894
08/06/2012 72.50p 74.92p 70.31p 74.00p 1429902
07/06/2012 71.00p 74.00p 70.00p 74.00p 1318194
06/06/2012 70.00p 71.75p 67.00p 71.25p 3573847
01/06/2012 70.25p 73.50p 66.75p 68.00p 3048547
31/05/2012 65.50p 72.00p 65.50p 72.00p 2558339
30/05/2012 69.50p 70.50p 65.75p 66.25p 2168962
29/05/2012 64.00p 70.00p 63.50p 69.25p 3752881
28/05/2012 62.00p 84.00p 62.00p 64.25p 2314451
25/05/2012 63.25p 65.25p 61.50p 62.25p 793519
24/05/2012 63.75p 66.80p 63.00p 63.25p 2297292
23/05/2012 67.00p 67.98p 63.25p 64.00p 1458879
22/05/2012 67.50p 69.50p 66.75p 68.00p 2155422
21/05/2012 67.50p 69.40p 65.25p 66.75p 1408650
18/05/2012 69.50p 70.00p 65.25p 66.50p 2883912
17/05/2012 75.00p 75.73p 68.79p 70.75p 3114257
16/05/2012 73.00p 77.68p 72.25p 75.00p 1494823
15/05/2012 76.00p 79.00p 73.25p 76.00p 2186025
14/05/2012 81.75p 81.75p 76.50p 78.00p 2563879
11/05/2012 79.50p 83.00p 78.25p 80.00p 3892012
10/05/2012 79.00p 81.00p 75.73p 79.25p 3107863
09/05/2012 80.75p 82.75p 74.00p 76.75p 3635043
08/05/2012 87.00p 87.98p 77.50p 79.75p 3740341
04/05/2012 90.50p 90.50p 83.16p 85.00p 2110688
03/05/2012 89.50p 90.00p 85.74p 88.00p 2467438
02/05/2012 85.00p 90.50p 83.62p 89.50p 5639541
01/05/2012 86.00p 86.00p 81.00p 85.00p 2395333
30/04/2012 84.75p 87.94p 83.50p 85.00p 2474236
27/04/2012 84.75p 88.44p 84.00p 87.75p 3798727
26/04/2012 88.50p 92.97p 83.50p 85.50p 10446952
25/04/2012 83.25p 86.70p 79.55p 84.00p 6482798
24/04/2012 89.75p 89.75p 81.00p 81.75p 16680120
23/04/2012 108.75p 120.60p 85.75p 89.50p 41380936
20/04/2012 128.00p 139.00p 110.50p 131.00p 22536638
19/04/2012 113.00p 129.00p 96.00p 123.00p 23618148
18/04/2012 71.50p 111.00p 69.50p 108.00p 20048850

*Close Price adjusted for both dividends and splits