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
04/10/2010 72.75p 72.75p 67.00p 67.25p 1214516
01/10/2010 74.75p 74.75p 70.00p 72.00p 873862
30/09/2010 76.25p 77.19p 67.25p 72.00p 4885426
29/09/2010 79.75p 81.35p 78.09p 80.50p 1285861
28/09/2010 80.00p 81.75p 74.00p 78.50p 3347801
27/09/2010 91.75p 91.75p 83.67p 85.50p 1206286
24/09/2010 87.50p 93.00p 84.21p 89.75p 2920871
23/09/2010 94.50p 95.50p 86.25p 88.25p 3323217
22/09/2010 88.50p 94.15p 88.20p 93.00p 3114359
21/09/2010 85.00p 90.98p 84.57p 87.00p 4010497
20/09/2010 86.00p 90.00p 83.15p 84.50p 1646139
17/09/2010 84.50p 86.50p 84.00p 84.75p 3222193
16/09/2010 79.50p 84.50p 78.69p 83.50p 1338305
15/09/2010 76.50p 80.80p 76.06p 79.50p 2302230
14/09/2010 73.00p 77.50p 72.60p 77.00p 1306113
13/09/2010 74.50p 74.75p 72.00p 74.75p 273979
10/09/2010 74.00p 74.65p 72.00p 73.00p 331171
09/09/2010 72.50p 74.62p 72.50p 74.25p 584162
08/09/2010 72.50p 74.74p 72.23p 73.25p 953356
07/09/2010 72.75p 73.05p 72.00p 72.50p 563793
06/09/2010 74.50p 75.00p 73.00p 74.00p 532124
03/09/2010 74.75p 74.94p 73.25p 74.75p 390052
02/09/2010 75.25p 76.00p 73.75p 73.75p 730163
01/09/2010 75.00p 75.52p 73.75p 74.75p 319360
31/08/2010 71.00p 75.00p 70.00p 74.50p 957190
27/08/2010 69.50p 71.75p 68.25p 71.75p 426748
26/08/2010 70.25p 71.91p 69.00p 69.00p 228863
25/08/2010 71.00p 72.60p 69.75p 70.25p 243296
24/08/2010 72.00p 72.72p 71.00p 71.25p 417562
23/08/2010 73.00p 74.85p 72.50p 73.00p 522043
20/08/2010 71.00p 74.50p 71.00p 73.25p 487206
19/08/2010 72.50p 74.00p 71.50p 72.00p 332822
18/08/2010 70.50p 75.25p 69.00p 73.50p 937520
17/08/2010 72.25p 76.00p 70.40p 73.50p 979859
16/08/2010 73.00p 73.77p 69.75p 70.50p 625280
13/08/2010 73.25p 75.81p 72.00p 72.00p 421849
12/08/2010 73.25p 75.56p 73.00p 74.00p 628417
11/08/2010 73.75p 76.22p 73.25p 74.00p 1430072
10/08/2010 74.50p 77.50p 73.50p 75.00p 1486723
09/08/2010 75.75p 77.11p 74.40p 75.75p 739193
06/08/2010 74.75p 77.00p 74.75p 77.00p 898612
05/08/2010 75.75p 77.00p 73.75p 76.25p 613866
04/08/2010 76.00p 77.00p 73.75p 74.50p 975106
03/08/2010 72.00p 79.50p 72.00p 76.50p 4140615
02/08/2010 69.00p 73.75p 69.00p 73.25p 968142
30/07/2010 72.00p 72.25p 68.75p 70.00p 951362
29/07/2010 71.00p 72.00p 69.25p 72.00p 1344450
28/07/2010 69.00p 69.75p 68.00p 69.75p 837855
27/07/2010 69.25p 71.00p 68.75p 69.50p 417022
26/07/2010 68.00p 70.75p 68.00p 70.25p 881061
23/07/2010 68.50p 69.75p 67.75p 69.75p 776901
22/07/2010 67.75p 69.75p 66.25p 68.50p 910778
21/07/2010 68.00p 68.10p 66.50p 67.00p 714037
20/07/2010 71.25p 71.25p 66.00p 67.25p 1450228
19/07/2010 71.00p 71.75p 68.95p 69.50p 1822773
16/07/2010 67.00p 79.25p 65.13p 69.50p 5924689
15/07/2010 67.25p 68.98p 65.00p 65.00p 2397048
14/07/2010 67.00p 69.00p 65.75p 66.00p 1837195
13/07/2010 67.25p 69.00p 65.76p 67.00p 3302524
12/07/2010 62.00p 65.50p 62.00p 65.50p 4503506
09/07/2010 71.25p 72.45p 69.25p 72.00p 2138487
08/07/2010 72.25p 72.25p 68.50p 71.50p 1507684
07/07/2010 71.00p 72.98p 69.25p 70.00p 845915
06/07/2010 69.00p 73.75p 68.05p 72.50p 792367
05/07/2010 69.00p 71.00p 66.50p 68.50p 2050910
02/07/2010 68.25p 72.75p 65.00p 70.50p 1613144
01/07/2010 67.00p 69.00p 65.00p 65.50p 1096157
30/06/2010 67.00p 71.00p 66.75p 68.75p 1460394
29/06/2010 66.00p 67.75p 64.65p 66.50p 775297
28/06/2010 64.00p 78.00p 63.75p 66.00p 2441621
25/06/2010 63.50p 66.00p 63.25p 64.00p 187799
24/06/2010 66.00p 66.00p 62.00p 65.00p 411228
23/06/2010 66.25p 66.25p 64.25p 65.00p 322388
22/06/2010 66.00p 66.00p 64.05p 65.00p 2539961
21/06/2010 66.50p 66.50p 63.76p 64.25p 363020
18/06/2010 66.00p 66.00p 62.66p 65.00p 233608
17/06/2010 66.25p 67.35p 64.65p 65.25p 626676
16/06/2010 68.50p 68.50p 66.00p 67.50p 226489
15/06/2010 68.50p 69.75p 67.00p 67.50p 431408
14/06/2010 70.50p 71.25p 66.75p 66.75p 676533
11/06/2010 68.00p 70.52p 67.00p 70.00p 739745
10/06/2010 67.75p 68.00p 64.25p 68.00p 336547
09/06/2010 68.50p 68.50p 64.50p 67.00p 571900
08/06/2010 71.00p 71.00p 66.35p 67.25p 634967
07/06/2010 74.00p 74.00p 68.60p 69.50p 1472611
04/06/2010 73.50p 77.00p 71.50p 74.00p 2540969
03/06/2010 65.25p 68.75p 65.25p 67.50p 995186
02/06/2010 68.50p 69.26p 60.50p 63.50p 1150838
01/06/2010 73.00p 73.00p 67.00p 68.25p 1144148
28/05/2010 72.25p 72.78p 70.88p 71.00p 1271996
27/05/2010 74.00p 75.30p 69.25p 71.75p 2307726
26/05/2010 65.75p 73.25p 65.20p 73.25p 3737999
25/05/2010 66.00p 68.00p 64.00p 65.00p 1060686
24/05/2010 66.75p 71.60p 66.50p 67.00p 1307903
21/05/2010 60.50p 66.75p 59.50p 66.75p 896432
20/05/2010 63.00p 65.63p 60.25p 61.00p 745830
19/05/2010 64.75p 66.57p 61.00p 63.50p 1127714
18/05/2010 71.00p 72.00p 64.00p 66.50p 2737036
17/05/2010 61.50p 72.00p 61.13p 70.00p 2688402
14/05/2010 62.75p 63.00p 60.25p 61.25p 655209
13/05/2010 64.50p 64.50p 53.80p 61.75p 570069
12/05/2010 65.00p 65.75p 62.40p 63.00p 1357446
11/05/2010 61.25p 65.80p 58.99p 63.50p 1896539
10/05/2010 62.00p 66.00p 58.00p 60.25p 3684200
07/05/2010 53.50p 57.00p 52.00p 56.00p 1668582
06/05/2010 44.50p 62.00p 43.50p 54.00p 6577099
05/05/2010 47.50p 47.91p 44.53p 45.75p 534374
04/05/2010 52.00p 52.00p 47.85p 48.75p 253526
30/04/2010 50.50p 51.90p 50.00p 50.50p 135570
29/04/2010 50.00p 51.49p 48.50p 50.50p 1080053
28/04/2010 52.25p 52.75p 49.00p 49.00p 408415
27/04/2010 53.50p 54.58p 51.25p 52.00p 241900
26/04/2010 56.00p 56.00p 54.37p 54.75p 395877
23/04/2010 56.00p 56.06p 54.50p 54.50p 167407
22/04/2010 56.50p 57.78p 55.00p 56.25p 1104403
21/04/2010 59.00p 59.00p 57.00p 57.50p 306771
20/04/2010 55.75p 58.50p 55.12p 58.50p 667469
19/04/2010 55.00p 55.75p 55.00p 55.75p 313627
16/04/2010 57.00p 57.75p 55.52p 56.00p 196485
15/04/2010 56.50p 56.50p 55.50p 56.50p 281711
14/04/2010 55.00p 56.50p 55.00p 56.00p 54921
13/04/2010 56.50p 56.50p 55.50p 55.50p 257680
12/04/2010 57.00p 57.00p 56.00p 56.00p 200925
09/04/2010 55.50p 57.50p 55.50p 57.00p 145746
08/04/2010 55.75p 56.25p 55.08p 56.00p 279658
07/04/2010 56.00p 57.00p 55.50p 55.50p 295417
06/04/2010 54.00p 57.00p 54.00p 56.50p 452889
01/04/2010 53.00p 55.50p 52.75p 54.75p 376223
31/03/2010 55.00p 55.00p 51.88p 52.75p 1274557
30/03/2010 56.25p 57.50p 54.75p 55.50p 976967
29/03/2010 47.00p 55.50p 42.00p 55.50p 3706382
26/03/2010 60.00p 60.87p 59.00p 59.00p 497307
25/03/2010 59.00p 61.00p 58.50p 60.75p 311849
24/03/2010 57.00p 59.75p 56.50p 59.00p 530037
23/03/2010 56.00p 56.99p 55.50p 55.50p 279199
22/03/2010 56.25p 56.74p 55.25p 55.25p 259995
19/03/2010 58.50p 59.80p 55.00p 55.75p 1507742
18/03/2010 59.00p 60.00p 58.00p 58.25p 268995
17/03/2010 58.75p 60.99p 58.50p 59.00p 226884
16/03/2010 60.00p 60.50p 59.00p 59.00p 217094
15/03/2010 59.00p 61.75p 58.40p 59.50p 402832
12/03/2010 58.00p 59.15p 57.00p 58.50p 807257
11/03/2010 61.00p 62.98p 58.50p 58.50p 969854
10/03/2010 60.25p 63.00p 60.05p 62.00p 669283
09/03/2010 61.00p 62.00p 59.50p 60.25p 1285615
08/03/2010 59.00p 62.50p 59.00p 61.75p 843392
05/03/2010 58.50p 61.00p 58.31p 60.25p 856155
04/03/2010 56.00p 59.00p 55.00p 58.25p 1996039
03/03/2010 59.00p 59.00p 53.50p 56.00p 6049197
02/03/2010 62.00p 62.98p 58.15p 59.00p 1962978
01/03/2010 63.00p 63.50p 61.75p 61.75p 426250
26/02/2010 63.00p 63.00p 60.25p 63.00p 431980
25/02/2010 64.50p 64.50p 60.00p 60.00p 733420
24/02/2010 65.25p 66.25p 62.25p 63.00p 438031
23/02/2010 68.00p 70.00p 64.36p 66.50p 1872667
22/02/2010 68.00p 71.00p 66.75p 67.50p 2234676
19/02/2010 64.00p 67.00p 62.25p 67.00p 1080581
18/02/2010 67.00p 69.03p 62.00p 64.00p 1533753
17/02/2010 69.75p 69.75p 65.75p 66.50p 973850
16/02/2010 69.00p 70.75p 68.25p 69.00p 621695
15/02/2010 67.00p 68.00p 65.75p 67.25p 425567
12/02/2010 67.50p 68.07p 66.00p 67.00p 443661
11/02/2010 68.00p 70.50p 65.00p 68.00p 1156333
10/02/2010 63.50p 66.98p 63.50p 66.50p 1246031
09/02/2010 69.00p 69.00p 63.75p 64.50p 1132205
08/02/2010 70.00p 71.50p 66.75p 67.75p 444585
05/02/2010 70.50p 70.50p 66.00p 69.50p 1232945
04/02/2010 75.00p 75.00p 70.00p 71.00p 2625066
03/02/2010 73.00p 75.00p 73.00p 75.00p 893739
02/02/2010 72.00p 75.21p 71.50p 74.00p 1318481
01/02/2010 71.00p 72.00p 70.50p 71.75p 746551
29/01/2010 70.00p 72.00p 70.00p 71.75p 1304468
28/01/2010 73.00p 73.00p 70.00p 71.00p 615407
27/01/2010 74.25p 74.25p 71.00p 71.75p 910966
26/01/2010 75.75p 76.00p 71.14p 73.00p 1256342
25/01/2010 75.00p 76.00p 71.50p 76.00p 2379746
22/01/2010 76.00p 76.00p 72.00p 73.00p 2194778
21/01/2010 71.50p 77.00p 71.00p 74.50p 2532223
20/01/2010 74.00p 75.98p 67.00p 73.00p 1627548
19/01/2010 75.75p 78.00p 72.00p 74.75p 1157620
18/01/2010 71.00p 77.00p 71.00p 75.75p 3365699
15/01/2010 67.75p 72.00p 67.00p 71.00p 2510714
14/01/2010 69.00p 69.00p 64.50p 67.50p 4072943
13/01/2010 65.75p 71.05p 64.43p 68.00p 4016237
12/01/2010 66.50p 67.00p 64.25p 66.25p 1032106
11/01/2010 62.50p 65.98p 61.50p 65.50p 3624866
08/01/2010 62.00p 62.00p 60.75p 62.00p 552082
07/01/2010 61.50p 62.45p 61.50p 62.25p 1441902
06/01/2010 62.00p 62.61p 60.46p 61.75p 593537
05/01/2010 62.00p 63.00p 61.00p 62.00p 718249
04/01/2010 62.00p 63.00p 61.00p 61.75p 2846140
31/12/2009 62.00p 62.00p 60.03p 61.50p 117482
30/12/2009 61.50p 62.00p 61.25p 61.50p 83314
29/12/2009 61.00p 62.00p 59.00p 60.25p 334433
24/12/2009 60.00p 60.25p 59.75p 59.75p 113340
23/12/2009 60.00p 60.25p 58.65p 59.50p 433119
22/12/2009 58.00p 60.25p 56.25p 59.50p 237629
21/12/2009 58.00p 59.95p 56.75p 58.00p 582983
18/12/2009 60.00p 60.00p 57.00p 58.50p 717607
17/12/2009 59.00p 60.00p 57.00p 58.50p 549138

*Close Price adjusted for both dividends and splits