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
05/10/2021 0.70p 0.82p 0.70p 0.76p 603395
04/10/2021 0.80p 0.80p 0.70p 0.75p 16066
01/10/2021 0.80p 0.80p 0.70p 0.75p 412233
30/09/2021 0.70p 0.80p 0.70p 0.78p 486375
29/09/2021 0.81p 0.81p 0.76p 0.79p 271559
28/09/2021 0.83p 0.83p 0.69p 0.81p 503358
27/09/2021 0.69p 0.84p 0.69p 0.76p 152467
24/09/2021 0.80p 0.84p 0.69p 0.79p 1018394
23/09/2021 0.85p 0.99p 0.66p 0.78p 6709526
22/09/2021 0.88p 0.91p 0.85p 0.91p 451743
21/09/2021 0.99p 0.99p 0.85p 0.92p 1640142
20/09/2021 0.93p 0.99p 0.85p 0.92p 2109228
17/09/2021 0.92p 0.96p 0.81p 0.89p 2241230
16/09/2021 0.88p 0.92p 0.81p 0.86p 1379498
15/09/2021 0.80p 0.86p 0.80p 0.86p 617200
14/09/2021 0.92p 0.92p 0.81p 0.87p 26591
13/09/2021 0.85p 0.92p 0.81p 0.92p 657257
10/09/2021 0.82p 0.89p 0.81p 0.85p 241519
09/09/2021 0.84p 0.98p 0.81p 0.85p 499272
08/09/2021 0.84p 0.92p 0.81p 0.86p 809268
07/09/2021 0.83p 0.92p 0.82p 0.86p 62867
06/09/2021 0.83p 1.00p 0.83p 0.88p 150998
03/09/2021 0.92p 0.92p 0.80p 0.87p 274126
02/09/2021 0.81p 0.92p 0.80p 0.87p 570636
01/09/2021 0.83p 0.92p 0.80p 0.83p 542464
31/08/2021 0.88p 0.98p 0.80p 0.87p 1817146
30/08/2021 0.80p 0.93p 0.80p 0.86p 955171
27/08/2021 0.80p 0.93p 0.80p 0.86p 955171
26/08/2021 0.85p 0.95p 0.81p 0.87p 1264960
25/08/2021 0.85p 0.97p 0.84p 0.92p 228430
24/08/2021 0.85p 0.99p 0.84p 0.91p 286035
23/08/2021 0.85p 0.97p 0.83p 0.90p 807048
20/08/2021 0.85p 0.97p 0.85p 0.92p 1434
19/08/2021 0.85p 0.96p 0.85p 0.92p 60435
18/08/2021 0.90p 0.99p 0.85p 0.86p 757253
17/08/2021 0.90p 0.91p 0.90p 0.91p 12520
16/08/2021 0.90p 0.94p 0.90p 0.94p 277181
13/08/2021 0.83p 0.94p 0.90p 0.94p 52283
12/08/2021 0.83p 0.95p 0.83p 0.93p 1084614
11/08/2021 0.85p 0.97p 0.82p 0.89p 319067
10/08/2021 0.88p 1.00p 0.82p 0.93p 1345210
09/08/2021 0.90p 1.00p 0.84p 0.92p 104319
06/08/2021 0.90p 1.00p 0.89p 0.94p 2042111
05/08/2021 0.90p 0.98p 0.85p 0.94p 2380657
04/08/2021 0.90p 1.00p 0.90p 0.95p 112536
03/08/2021 0.90p 1.11p 0.91p 0.96p 40194
02/08/2021 0.90p 1.16p 0.90p 1.01p 903342
30/07/2021 0.97p 1.00p 0.90p 0.95p 194258
29/07/2021 0.92p 1.00p 0.92p 0.99p 231638
28/07/2021 0.92p 0.98p 0.90p 0.92p 113295
27/07/2021 0.90p 0.98p 0.90p 0.98p 312924
26/07/2021 0.96p 0.98p 0.90p 0.95p 501246
23/07/2021 0.90p 0.96p 0.90p 0.95p 260049
22/07/2021 0.95p 0.98p 0.90p 0.95p 180489
21/07/2021 0.95p 1.00p 0.90p 0.90p 587788
20/07/2021 0.90p 1.00p 0.90p 0.90p 29421
19/07/2021 0.90p 0.95p 0.90p 0.95p 206843
16/07/2021 0.97p 1.00p 0.90p 0.90p 594403
15/07/2021 0.99p 1.00p 0.90p 0.95p 2798560
14/07/2021 1.05p 1.11p 1.00p 1.00p 576671
13/07/2021 1.00p 1.11p 1.00p 1.06p 267059
12/07/2021 1.00p 1.09p 1.00p 1.06p 132193
09/07/2021 1.00p 1.08p 1.00p 1.00p 435484
08/07/2021 1.00p 1.11p 0.96p 1.00p 611268
07/07/2021 0.96p 1.11p 0.92p 0.96p 54067
06/07/2021 0.92p 1.11p 0.92p 1.03p 177534
05/07/2021 0.97p 1.09p 0.92p 0.95p 1139531
02/07/2021 0.91p 1.09p 0.91p 1.01p 159105
01/07/2021 0.91p 1.09p 0.93p 1.01p 380713
30/06/2021 0.91p 1.09p 0.91p 1.00p 93607
29/06/2021 0.99p 1.09p 0.99p 1.00p 44554
28/06/2021 1.01p 1.12p 0.90p 0.99p 45562
25/06/2021 1.10p 1.12p 0.90p 1.01p 659625
24/06/2021 1.00p 1.09p 0.95p 1.00p 280144
23/06/2021 0.97p 1.09p 0.90p 0.91p 81523
22/06/2021 1.00p 1.12p 0.90p 0.99p 119059
21/06/2021 1.00p 1.11p 0.90p 0.98p 293218
18/06/2021 0.98p 1.04p 0.97p 0.97p 168087
17/06/2021 0.99p 1.15p 0.98p 1.04p 410658
16/06/2021 0.98p 1.10p 0.98p 1.04p 811717
15/06/2021 0.99p 1.15p 0.92p 0.98p 184842
14/06/2021 0.98p 1.13p 0.98p 0.98p 124603
11/06/2021 1.01p 1.15p 0.93p 0.98p 98812
10/06/2021 0.97p 1.06p 0.90p 1.02p 175709
09/06/2021 1.01p 1.15p 0.90p 1.02p 163335
08/06/2021 1.01p 1.15p 0.90p 1.08p 209616
07/06/2021 1.01p 1.15p 0.90p 1.01p 904779
04/06/2021 0.95p 1.04p 0.91p 0.92p 1588316
03/06/2021 0.96p 1.04p 0.91p 0.98p 317900
02/06/2021 0.96p 1.04p 0.95p 0.99p 649491
01/06/2021 1.05p 1.05p 0.90p 0.95p 179942
31/05/2021 0.99p 1.05p 0.95p 0.99p 960761
28/05/2021 0.99p 1.05p 0.95p 0.99p 960761
27/05/2021 0.90p 1.05p 0.85p 0.95p 474883
26/05/2021 0.91p 1.05p 0.85p 0.95p 187002
25/05/2021 0.91p 1.13p 0.83p 0.90p 2101201
24/05/2021 0.93p 1.14p 0.80p 0.99p 617545
21/05/2021 0.93p 1.13p 0.93p 0.93p 1509349
20/05/2021 0.93p 1.07p 0.93p 0.93p 93694
19/05/2021 0.93p 1.14p 0.93p 0.93p 18968
18/05/2021 0.94p 1.13p 0.94p 1.04p 750379
17/05/2021 1.15p 1.15p 0.93p 0.93p 503397
14/05/2021 1.14p 1.15p 0.89p 1.01p 324904
13/05/2021 1.04p 1.15p 0.90p 1.02p 343243
12/05/2021 1.02p 1.18p 0.89p 0.90p 2064054
11/05/2021 0.90p 1.20p 0.81p 0.89p 2316906
10/05/2021 1.18p 1.20p 0.90p 1.06p 721499
07/05/2021 1.19p 1.20p 0.88p 1.19p 1001728
06/05/2021 1.00p 1.14p 0.88p 0.95p 1073145
05/05/2021 1.00p 1.14p 0.97p 1.00p 662511
04/05/2021 1.10p 1.25p 0.97p 1.12p 670116
30/04/2021 0.97p 1.17p 0.97p 0.97p 273824
29/04/2021 1.09p 1.25p 1.00p 1.02p 1819253
28/04/2021 1.01p 1.25p 1.01p 1.05p 388624
27/04/2021 1.05p 1.18p 1.00p 1.13p 2425935
26/04/2021 1.19p 1.26p 1.03p 1.03p 263306
23/04/2021 1.16p 1.26p 1.01p 1.13p 277642
22/04/2021 1.07p 1.29p 1.01p 1.10p 204249
21/04/2021 1.08p 1.31p 1.03p 1.12p 104280
20/04/2021 1.32p 1.32p 1.01p 1.19p 214347
19/04/2021 1.32p 1.34p 1.01p 1.15p 379803
16/04/2021 1.27p 1.33p 1.01p 1.16p 632322
15/04/2021 1.16p 1.38p 1.00p 1.10p 2918176
14/04/2021 1.25p 1.43p 1.10p 1.28p 1803056
13/04/2021 1.26p 1.35p 1.26p 1.35p 7709
12/04/2021 1.26p 1.45p 1.25p 1.35p 1045503
09/04/2021 1.42p 1.45p 1.25p 1.35p 319411
08/04/2021 1.42p 1.45p 1.24p 1.35p 454962
07/04/2021 1.29p 1.45p 1.23p 1.35p 221562
06/04/2021 1.29p 1.45p 1.23p 1.34p 492546
02/04/2021 1.30p 1.54p 1.22p 1.36p 595372
01/04/2021 1.30p 1.54p 1.22p 1.36p 595372
31/03/2021 1.30p 1.67p 1.22p 1.39p 738096
30/03/2021 1.40p 1.49p 1.31p 1.46p 1668926
29/03/2021 1.37p 1.41p 1.31p 1.41p 14620
26/03/2021 1.37p 1.48p 1.31p 1.41p 334055
25/03/2021 1.30p 1.44p 1.30p 1.37p 585204
24/03/2021 1.44p 1.58p 1.30p 1.33p 1223710
23/03/2021 1.51p 1.54p 1.43p 1.49p 64949
22/03/2021 1.51p 1.69p 1.40p 1.49p 354501
19/03/2021 1.40p 1.69p 1.32p 1.55p 1197092
18/03/2021 1.50p 1.60p 1.36p 1.48p 525543
17/03/2021 1.32p 1.50p 1.35p 1.43p 76197
16/03/2021 1.32p 1.50p 1.29p 1.43p 772837
15/03/2021 1.30p 1.64p 1.29p 1.40p 586143
12/03/2021 1.30p 1.64p 1.29p 1.47p 78860
11/03/2021 1.30p 1.65p 1.30p 1.48p 182049
10/03/2021 1.29p 1.61p 1.29p 1.47p 358435
09/03/2021 1.43p 1.65p 1.28p 1.48p 358574
08/03/2021 1.43p 1.65p 1.30p 1.47p 23706
05/03/2021 1.43p 1.65p 1.29p 1.48p 540390
04/03/2021 1.38p 1.65p 1.28p 1.43p 533416
03/03/2021 1.55p 1.61p 1.26p 1.46p 358113
02/03/2021 1.26p 1.59p 1.26p 1.47p 257034
01/03/2021 1.50p 1.59p 1.26p 1.47p 788311
26/02/2021 1.50p 1.61p 1.22p 1.31p 1072439
25/02/2021 1.30p 1.50p 1.28p 1.40p 242310
24/02/2021 1.30p 1.48p 1.25p 1.38p 386187
23/02/2021 1.50p 1.59p 1.25p 1.38p 732363
22/02/2021 1.45p 1.60p 1.24p 1.38p 489782
19/02/2021 1.31p 1.60p 1.21p 1.41p 2975038
18/02/2021 1.32p 1.60p 1.30p 1.38p 1641118
17/02/2021 1.60p 1.70p 1.32p 1.37p 3240969
16/02/2021 1.71p 1.90p 1.40p 1.56p 1340416
15/02/2021 1.40p 1.70p 1.40p 1.66p 1320560
12/02/2021 1.80p 1.80p 1.42p 1.62p 1503220
11/02/2021 1.50p 1.90p 1.42p 1.66p 2154789
10/02/2021 1.61p 1.94p 1.40p 1.55p 1009286
09/02/2021 1.99p 1.99p 1.50p 1.70p 761643
08/02/2021 1.74p 1.95p 1.41p 1.66p 1578825
05/02/2021 1.64p 1.95p 1.50p 1.78p 2141588
04/02/2021 1.72p 1.73p 1.40p 1.56p 610094
03/02/2021 1.63p 1.95p 1.35p 1.62p 3340260
02/02/2021 1.38p 1.73p 1.35p 1.55p 1536216
01/02/2021 1.69p 1.70p 1.35p 1.46p 592738
29/01/2021 1.54p 1.95p 1.40p 1.68p 1273869
28/01/2021 1.60p 1.90p 1.40p 1.63p 868339
27/01/2021 1.80p 1.99p 1.50p 1.53p 2188662
26/01/2021 1.56p 2.00p 1.56p 1.65p 3325182
25/01/2021 2.50p 2.80p 1.35p 1.50p 10081459
22/01/2021 2.00p 2.90p 1.85p 2.51p 7403788
21/01/2021 1.59p 2.10p 1.50p 1.97p 5213345
20/01/2021 1.50p 1.76p 1.31p 1.60p 4617602
19/01/2021 1.49p 1.50p 1.31p 1.41p 1780459
18/01/2021 1.49p 1.50p 1.30p 1.38p 4068270
15/01/2021 1.35p 1.40p 1.06p 1.33p 6477819
14/01/2021 0.98p 1.35p 0.90p 1.35p 7604782
13/01/2021 0.85p 1.00p 0.80p 0.87p 3412487
12/01/2021 0.81p 0.90p 0.80p 0.85p 4460733
11/01/2021 0.80p 0.92p 0.73p 0.83p 2865226
08/01/2021 0.84p 0.84p 0.76p 0.84p 696524
07/01/2021 0.84p 0.90p 0.76p 0.83p 4179327
06/01/2021 0.75p 0.86p 0.70p 0.85p 10548318
05/01/2021 0.79p 0.84p 0.70p 0.73p 666099
04/01/2021 0.70p 0.80p 0.70p 0.75p 898700
31/12/2020 0.70p 0.78p 0.70p 0.78p 1023674
30/12/2020 0.67p 0.85p 0.66p 0.73p 1220155
29/12/2020 0.74p 0.85p 0.66p 0.73p 1159830
28/12/2020 0.65p 0.74p 0.65p 0.70p 822810
24/12/2020 0.65p 0.74p 0.65p 0.70p 822810

*Close Price adjusted for both dividends and splits