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
17/04/2012 71.75p 72.81p 69.50p 69.50p 2364973
16/04/2012 71.75p 74.50p 70.00p 70.00p 2721940
13/04/2012 70.50p 75.22p 70.00p 70.00p 2136713
12/04/2012 67.75p 72.00p 66.50p 71.25p 1652097
11/04/2012 64.00p 68.75p 64.00p 68.00p 947044
10/04/2012 66.50p 70.33p 65.50p 65.50p 1630998
05/04/2012 64.50p 69.00p 64.50p 68.00p 1600209
04/04/2012 68.00p 69.41p 64.50p 65.50p 946359
03/04/2012 68.25p 70.00p 67.00p 67.00p 989077
02/04/2012 69.25p 69.75p 67.16p 69.00p 1049559
30/03/2012 64.50p 68.50p 64.50p 68.25p 1140237
29/03/2012 68.50p 69.75p 64.12p 65.25p 1409239
28/03/2012 71.50p 71.75p 68.50p 69.00p 1910526
27/03/2012 67.25p 72.50p 67.25p 71.50p 2487173
26/03/2012 67.00p 69.00p 66.50p 68.25p 1290440
23/03/2012 63.25p 69.50p 62.00p 68.50p 2839696
22/03/2012 67.25p 67.25p 62.29p 62.50p 1759402
21/03/2012 69.50p 69.52p 66.00p 66.25p 993888
20/03/2012 71.00p 73.00p 67.88p 68.00p 1485250
19/03/2012 70.00p 73.50p 68.50p 69.00p 2544118
16/03/2012 66.50p 72.00p 62.00p 71.00p 5164350
15/03/2012 70.00p 70.00p 66.75p 67.75p 1413073
14/03/2012 72.00p 72.00p 68.00p 69.50p 3107204
13/03/2012 75.75p 76.15p 70.25p 71.00p 2235754
12/03/2012 77.50p 77.50p 73.00p 74.50p 1679375
09/03/2012 76.25p 77.50p 74.50p 77.25p 1877006
08/03/2012 75.75p 76.61p 74.50p 76.25p 2268712
07/03/2012 69.75p 76.25p 69.75p 74.50p 4688839
06/03/2012 72.50p 74.59p 68.06p 69.00p 2307314
05/03/2012 74.00p 76.75p 72.23p 73.50p 3527722
02/03/2012 80.50p 81.45p 72.37p 75.50p 10628692
01/03/2012 78.75p 79.87p 77.25p 79.00p 2320238
29/02/2012 75.25p 79.37p 75.25p 78.75p 1391394
28/02/2012 75.75p 78.00p 75.00p 75.50p 1026398
27/02/2012 78.50p 79.00p 75.02p 76.50p 1577058
24/02/2012 77.25p 78.50p 75.00p 77.75p 2157828
23/02/2012 78.50p 79.50p 76.38p 77.00p 2009477
22/02/2012 78.50p 79.75p 77.25p 79.50p 2573975
21/02/2012 79.50p 84.04p 77.00p 78.75p 2322787
20/02/2012 74.50p 81.85p 74.50p 80.50p 7699841
17/02/2012 73.75p 76.65p 72.75p 75.25p 2517119
16/02/2012 72.75p 73.50p 71.50p 73.25p 1654070
15/02/2012 72.00p 73.50p 71.63p 73.25p 1451292
14/02/2012 69.25p 72.75p 68.25p 72.00p 3349581
13/02/2012 69.50p 70.70p 68.19p 69.00p 4080978
10/02/2012 67.75p 70.25p 66.03p 70.00p 2202957
09/02/2012 68.00p 70.25p 66.88p 67.25p 16410738
08/02/2012 69.25p 69.25p 67.25p 68.25p 1562899
07/02/2012 70.00p 70.00p 67.75p 68.25p 1115450
06/02/2012 70.75p 70.95p 68.25p 68.75p 985920
03/02/2012 69.75p 71.75p 68.35p 69.75p 1254033
02/02/2012 71.00p 73.51p 69.75p 70.50p 1495756
01/02/2012 70.00p 71.50p 61.00p 71.00p 3726686
31/01/2012 68.50p 69.50p 67.30p 67.75p 2264252
30/01/2012 70.75p 71.63p 68.25p 68.25p 1470841
27/01/2012 71.00p 73.00p 70.75p 70.75p 1163891
26/01/2012 72.00p 72.92p 70.17p 72.75p 2596482
25/01/2012 73.50p 74.64p 71.00p 71.00p 1177000
24/01/2012 72.50p 75.45p 72.50p 73.00p 4524703
23/01/2012 72.00p 74.83p 71.81p 73.25p 5602749
20/01/2012 69.75p 71.93p 69.75p 71.25p 2115775
19/01/2012 71.00p 71.00p 68.25p 70.50p 2075402
18/01/2012 71.25p 72.00p 69.17p 70.50p 726237
17/01/2012 72.00p 73.00p 71.75p 71.75p 1032713
16/01/2012 72.25p 73.78p 71.00p 71.50p 1410731
13/01/2012 68.25p 73.00p 68.25p 71.50p 3007726
12/01/2012 70.25p 72.00p 68.40p 70.25p 2281610
11/01/2012 70.00p 72.25p 70.00p 71.25p 2522563
10/01/2012 70.25p 71.97p 70.00p 71.50p 4821998
09/01/2012 67.50p 71.35p 67.50p 70.00p 1577575
06/01/2012 67.50p 68.25p 67.20p 68.00p 877646
05/01/2012 67.00p 68.50p 56.43p 67.75p 2445895
04/01/2012 68.50p 68.50p 66.25p 67.50p 1375419
03/01/2012 66.50p 68.25p 64.50p 67.50p 1534675
30/12/2011 66.25p 66.25p 62.50p 63.50p 498515
29/12/2011 67.00p 68.50p 64.25p 64.50p 535061
28/12/2011 67.25p 69.70p 65.50p 65.50p 1358881
23/12/2011 65.50p 69.00p 65.25p 68.00p 438666
22/12/2011 61.75p 66.25p 61.75p 66.00p 722180
21/12/2011 62.75p 64.15p 61.92p 62.75p 543321
20/12/2011 61.25p 63.50p 61.25p 63.38p 220071
19/12/2011 61.50p 63.48p 61.50p 62.00p 3795907
16/12/2011 61.00p 62.94p 61.00p 62.25p 438533
15/12/2011 61.25p 63.48p 60.62p 61.50p 468293
14/12/2011 62.25p 62.50p 60.90p 61.75p 888590
13/12/2011 61.00p 62.25p 60.57p 61.00p 436282
12/12/2011 62.50p 62.50p 60.25p 61.00p 771451
09/12/2011 60.00p 63.00p 60.00p 62.75p 700254
08/12/2011 61.00p 62.30p 59.00p 60.50p 1823079
07/12/2011 62.00p 62.09p 60.00p 61.50p 1562633
06/12/2011 64.00p 64.00p 60.25p 60.50p 854753
05/12/2011 64.00p 65.25p 63.00p 63.50p 1124191
02/12/2011 64.25p 68.00p 62.98p 64.50p 1092818
01/12/2011 63.50p 65.25p 62.50p 64.75p 1157897
30/11/2011 60.00p 64.75p 60.00p 64.50p 3053577
29/11/2011 62.00p 62.50p 60.07p 61.00p 1101465
28/11/2011 60.75p 61.50p 59.75p 61.50p 1511727
25/11/2011 58.50p 60.00p 58.50p 59.25p 1063134
24/11/2011 58.25p 59.75p 58.25p 59.50p 336338
23/11/2011 60.00p 60.75p 58.50p 59.00p 1550974
22/11/2011 61.00p 61.20p 58.75p 61.00p 728084
21/11/2011 63.50p 64.79p 59.25p 59.75p 1683325
18/11/2011 63.50p 66.75p 62.50p 64.50p 1400607
17/11/2011 66.75p 66.75p 64.25p 64.25p 1321989
16/11/2011 65.00p 68.50p 64.37p 65.75p 3005631
15/11/2011 66.00p 66.00p 63.00p 64.25p 1457058
14/11/2011 65.00p 70.75p 65.00p 66.00p 13258627
11/11/2011 62.25p 66.75p 61.75p 65.50p 2793249
10/11/2011 59.50p 63.75p 57.68p 63.00p 2522031
09/11/2011 60.00p 62.50p 58.12p 60.75p 2200366
08/11/2011 57.50p 60.50p 57.05p 60.00p 2870028
07/11/2011 57.75p 59.75p 55.25p 56.50p 2295069
04/11/2011 50.50p 57.75p 50.50p 56.75p 4059007
03/11/2011 46.50p 51.00p 46.50p 51.00p 2331612
02/11/2011 45.25p 48.00p 45.25p 48.00p 1192005
01/11/2011 46.00p 47.00p 45.50p 46.00p 325177
31/10/2011 46.75p 48.50p 46.75p 48.50p 1724342
28/10/2011 48.00p 49.58p 46.75p 47.75p 994703
27/10/2011 47.75p 48.43p 47.50p 47.50p 3373752
26/10/2011 48.25p 48.25p 46.75p 46.75p 318951
25/10/2011 48.50p 48.75p 47.47p 47.75p 1418692
24/10/2011 49.25p 50.00p 48.00p 48.00p 759708
21/10/2011 49.25p 50.50p 49.25p 50.00p 3698169
20/10/2011 49.25p 50.40p 49.25p 50.00p 3725933
19/10/2011 50.50p 51.46p 49.75p 50.25p 1516003
18/10/2011 50.00p 50.75p 49.11p 49.75p 896832
17/10/2011 49.75p 51.50p 49.75p 50.88p 1131465
14/10/2011 49.25p 51.00p 49.25p 49.75p 1569089
13/10/2011 49.50p 49.81p 49.00p 49.50p 1448173
12/10/2011 49.00p 50.62p 48.64p 49.75p 884607
11/10/2011 48.25p 49.75p 48.00p 49.00p 876167
10/10/2011 48.00p 49.75p 47.50p 49.00p 361043
07/10/2011 47.50p 49.50p 46.75p 48.50p 540316
06/10/2011 44.50p 46.95p 44.50p 46.50p 561592
05/10/2011 44.50p 45.93p 44.50p 45.00p 1013470
04/10/2011 44.75p 44.75p 42.30p 43.75p 706574
03/10/2011 46.50p 46.50p 43.75p 43.75p 319434
30/09/2011 46.00p 47.00p 45.25p 45.75p 460202
29/09/2011 43.50p 48.00p 43.50p 46.75p 800644
28/09/2011 44.50p 46.90p 44.50p 45.00p 463026
27/09/2011 45.25p 47.33p 44.17p 45.00p 1055293
26/09/2011 43.25p 45.25p 42.43p 45.00p 1216903
23/09/2011 44.00p 44.95p 42.75p 43.50p 1122286
22/09/2011 46.00p 46.63p 43.00p 44.25p 1203039
21/09/2011 47.75p 48.80p 46.43p 46.50p 1992908
20/09/2011 48.00p 49.75p 48.00p 48.50p 701199
19/09/2011 48.00p 49.83p 48.00p 49.00p 768368
16/09/2011 51.25p 51.50p 49.25p 49.25p 681226
15/09/2011 49.75p 50.55p 49.38p 50.00p 2924998
14/09/2011 50.00p 50.00p 49.00p 49.63p 505500
13/09/2011 49.50p 50.00p 48.25p 49.00p 1893955
12/09/2011 49.25p 49.60p 48.50p 49.00p 893632
09/09/2011 50.50p 50.50p 49.50p 50.00p 883197
08/09/2011 50.00p 50.91p 49.59p 49.75p 1593680
07/09/2011 50.00p 50.25p 49.56p 50.00p 1097702
06/09/2011 48.75p 49.75p 48.25p 48.50p 88601
05/09/2011 50.00p 50.25p 48.89p 50.25p 169553
02/09/2011 50.50p 50.50p 49.50p 49.75p 324964
01/09/2011 50.00p 50.25p 49.00p 49.50p 233670
31/08/2011 49.00p 50.00p 48.58p 50.00p 630514
30/08/2011 49.00p 49.50p 48.00p 49.00p 352557
26/08/2011 47.50p 48.43p 46.00p 47.25p 273796
25/08/2011 48.50p 48.53p 47.00p 47.25p 357214
24/08/2011 47.75p 48.98p 46.55p 48.50p 1096166
23/08/2011 49.00p 49.00p 46.75p 47.25p 276343
22/08/2011 49.00p 49.75p 46.00p 46.50p 520495
19/08/2011 48.50p 49.00p 46.16p 48.50p 1080843
18/08/2011 51.50p 52.00p 47.00p 47.50p 920410
17/08/2011 51.25p 53.50p 51.25p 52.00p 367197
16/08/2011 52.00p 54.75p 50.75p 51.75p 509328
15/08/2011 52.00p 54.75p 52.00p 53.50p 769624
12/08/2011 50.00p 53.25p 49.25p 51.00p 930249
11/08/2011 47.50p 49.50p 46.56p 48.50p 649710
10/08/2011 47.75p 52.00p 47.25p 47.50p 1245580
09/08/2011 43.50p 49.00p 40.50p 47.75p 1989510
08/08/2011 48.50p 50.00p 43.75p 44.75p 1379255
05/08/2011 48.50p 52.48p 45.50p 49.50p 1818831
04/08/2011 58.00p 58.45p 49.75p 50.00p 18639270
03/08/2011 59.00p 59.00p 57.00p 57.50p 2268842
02/08/2011 63.00p 64.97p 59.00p 59.00p 656243
01/08/2011 62.00p 64.50p 62.00p 62.50p 862564
29/07/2011 58.75p 61.72p 58.75p 61.00p 486151
28/07/2011 58.75p 60.50p 58.50p 60.00p 1671309
27/07/2011 59.00p 59.25p 58.50p 59.00p 712691
26/07/2011 57.50p 60.00p 57.50p 59.50p 596590
25/07/2011 56.50p 58.75p 56.11p 58.00p 467284
22/07/2011 54.75p 59.75p 54.75p 57.00p 2688990
21/07/2011 55.00p 57.60p 53.50p 54.50p 760937
20/07/2011 54.00p 55.75p 53.75p 55.25p 485274
19/07/2011 53.50p 54.25p 52.65p 54.00p 502742
18/07/2011 53.50p 53.50p 51.50p 52.00p 926751
15/07/2011 52.75p 53.47p 52.00p 52.75p 398201
14/07/2011 51.25p 53.22p 51.25p 52.50p 226979
13/07/2011 50.50p 53.25p 50.50p 52.75p 515502
12/07/2011 49.50p 51.50p 46.75p 51.50p 1304023
11/07/2011 51.00p 52.00p 48.00p 49.75p 1288871
08/07/2011 50.75p 52.25p 50.00p 50.50p 1375729
07/07/2011 49.25p 50.73p 48.25p 50.00p 1253295
06/07/2011 50.00p 50.78p 48.14p 49.75p 1492452
05/07/2011 51.75p 51.90p 49.75p 49.75p 744101

*Close Price adjusted for both dividends and splits