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
09/05/2023 2.98p 2.98p 2.45p 2.45p 878907
05/05/2023 2.51p 2.88p 2.45p 2.67p 530300
04/05/2023 2.70p 2.90p 2.50p 2.50p 418809
03/05/2023 2.70p 2.99p 2.55p 2.76p 701704
02/05/2023 2.70p 2.99p 2.70p 2.85p 697967
28/04/2023 2.70p 2.99p 2.70p 2.85p 177848
27/04/2023 2.80p 2.89p 2.70p 2.80p 442060
26/04/2023 2.80p 2.99p 2.79p 2.90p 373517
25/04/2023 2.70p 3.00p 2.70p 2.85p 151005
24/04/2023 2.50p 2.99p 2.70p 2.85p 825164
21/04/2023 2.50p 2.89p 2.50p 2.69p 99638
20/04/2023 2.80p 2.91p 2.50p 2.91p 1399218
19/04/2023 2.80p 3.28p 2.52p 2.89p 46545
18/04/2023 2.80p 3.32p 2.50p 2.86p 516534
17/04/2023 2.50p 2.97p 2.55p 2.91p 250334
14/04/2023 2.50p 3.32p 2.60p 2.89p 185670
13/04/2023 2.50p 3.34p 2.50p 2.97p 1345875
12/04/2023 2.86p 3.08p 2.52p 2.92p 55938
11/04/2023 2.86p 3.14p 2.92p 2.92p 3978
06/04/2023 2.86p 3.11p 2.51p 2.92p 494837
05/04/2023 2.86p 3.33p 2.51p 2.92p 543734
04/04/2023 2.86p 2.92p 2.51p 2.92p 163745
03/04/2023 2.67p 3.25p 2.51p 2.88p 219341
31/03/2023 2.67p 2.88p 2.37p 2.83p 343594
30/03/2023 2.67p 2.90p 2.50p 2.75p 395689
29/03/2023 2.42p 2.88p 2.50p 2.73p 1204528
28/03/2023 2.42p 2.83p 2.36p 2.58p 1599339
27/03/2023 2.78p 3.29p 2.36p 2.68p 422267
24/03/2023 2.70p 3.49p 2.66p 2.88p 615489
23/03/2023 2.82p 3.24p 2.66p 3.08p 1234442
22/03/2023 2.90p 3.49p 2.64p 3.10p 149849
21/03/2023 2.90p 3.49p 2.55p 3.05p 383509
20/03/2023 2.90p 3.49p 2.65p 3.06p 1261686
17/03/2023 3.01p 3.10p 2.70p 3.10p 2004829
16/03/2023 2.80p 3.47p 2.70p 3.09p 1199386
15/03/2023 2.80p 3.49p 2.70p 3.02p 1096187
14/03/2023 3.50p 3.50p 2.70p 3.46p 467371
13/03/2023 2.94p 3.70p 2.94p 3.22p 1531217
10/03/2023 3.30p 3.35p 2.81p 3.27p 1002946
09/03/2023 3.20p 3.55p 3.02p 3.20p 889066
08/03/2023 3.17p 3.57p 2.91p 3.28p 2645690
07/03/2023 3.10p 3.14p 2.71p 3.11p 1064469
06/03/2023 2.65p 3.10p 2.65p 2.88p 1562582
03/03/2023 2.95p 2.98p 2.61p 2.88p 1315328
02/03/2023 2.80p 2.95p 2.60p 2.73p 1379026
01/03/2023 2.68p 2.80p 2.31p 2.73p 2781145
28/02/2023 2.61p 2.63p 2.31p 2.55p 218026
27/02/2023 2.61p 2.80p 2.60p 2.60p 201025
24/02/2023 2.61p 2.79p 2.35p 2.65p 317877
23/02/2023 2.61p 2.80p 2.35p 2.76p 836587
22/02/2023 2.51p 2.88p 2.34p 2.76p 607970
21/02/2023 2.82p 2.95p 2.40p 2.73p 990141
20/02/2023 2.99p 3.00p 2.55p 2.82p 583378
17/02/2023 2.99p 2.99p 2.50p 2.83p 282340
16/02/2023 2.62p 3.09p 2.41p 2.83p 736651
15/02/2023 2.62p 2.99p 2.51p 2.83p 408320
14/02/2023 2.70p 3.09p 2.56p 2.79p 422676
13/02/2023 2.73p 3.09p 2.51p 2.80p 176053
10/02/2023 3.03p 3.09p 2.57p 2.81p 805082
09/02/2023 3.10p 2.97p 2.51p 2.80p 542062
08/02/2023 3.10p 3.10p 2.51p 2.85p 1323984
07/02/2023 2.83p 3.09p 2.51p 2.90p 4252855
06/02/2023 2.83p 3.01p 2.61p 2.82p 2005820
03/02/2023 2.76p 3.19p 2.76p 2.90p 855030
02/02/2023 3.12p 3.12p 2.65p 2.83p 827992
01/02/2023 3.12p 3.02p 2.80p 2.84p 578413
31/01/2023 3.12p 3.19p 2.77p 2.93p 984729
30/01/2023 3.12p 3.19p 2.51p 2.93p 1408494
27/01/2023 3.03p 3.09p 2.67p 2.87p 963134
26/01/2023 2.90p 2.95p 2.60p 2.78p 628570
25/01/2023 2.90p 3.33p 2.52p 2.85p 1235754
24/01/2023 2.81p 3.49p 2.81p 2.95p 1414210
23/01/2023 2.85p 3.28p 2.51p 3.12p 3203223
20/01/2023 2.53p 2.97p 2.30p 2.62p 1255636
19/01/2023 2.99p 2.99p 2.32p 2.70p 559977
18/01/2023 2.50p 3.00p 2.50p 2.75p 2135855
17/01/2023 2.49p 2.86p 2.16p 2.70p 3030988
16/01/2023 2.28p 2.49p 2.16p 2.33p 132235
13/01/2023 2.28p 2.69p 2.15p 2.33p 347366
12/01/2023 2.28p 2.45p 2.16p 2.45p 1073095
11/01/2023 2.19p 2.46p 2.16p 2.46p 1699259
10/01/2023 2.35p 2.45p 2.15p 2.45p 1244425
09/01/2023 2.35p 2.69p 2.15p 2.43p 985120
06/01/2023 2.33p 2.70p 2.15p 2.45p 1883480
05/01/2023 2.33p 2.67p 2.15p 2.43p 1541623
04/01/2023 2.16p 2.32p 2.15p 2.28p 1770201
03/01/2023 2.00p 2.36p 2.00p 2.25p 1167362
30/12/2022 2.00p 2.46p 1.92p 2.28p 895027
29/12/2022 2.18p 2.29p 1.91p 2.15p 1457975
28/12/2022 1.90p 2.30p 1.90p 2.21p 1596894
23/12/2022 2.30p 2.29p 1.91p 2.00p 1224862
22/12/2022 2.30p 2.39p 1.90p 2.19p 3582709
21/12/2022 2.01p 2.35p 1.93p 2.35p 2354756
20/12/2022 1.90p 2.04p 1.90p 1.97p 740979
19/12/2022 2.00p 2.20p 1.75p 2.00p 1536323
16/12/2022 1.76p 2.00p 1.78p 1.90p 1800963
15/12/2022 1.76p 1.90p 1.71p 1.85p 2894579
14/12/2022 1.82p 2.00p 1.73p 1.80p 3455876
13/12/2022 2.00p 2.00p 1.72p 1.86p 3153980
12/12/2022 2.00p 1.85p 1.73p 1.79p 377938
09/12/2022 2.00p 2.00p 1.71p 1.81p 950767
08/12/2022 1.85p 2.09p 1.73p 1.83p 1727396
07/12/2022 1.85p 2.00p 1.73p 1.86p 1647183
06/12/2022 1.80p 1.90p 1.80p 1.80p 4340975
05/12/2022 1.94p 2.00p 1.80p 1.85p 1424710
02/12/2022 2.01p 2.09p 1.80p 1.88p 3742440
01/12/2022 1.99p 2.08p 1.93p 1.96p 2160556
30/11/2022 2.10p 2.10p 1.80p 1.92p 22237804
29/11/2022 2.66p 3.49p 2.80p 3.15p 57439
28/11/2022 2.66p 3.49p 2.79p 3.15p 692076
25/11/2022 2.66p 3.40p 2.66p 3.05p 571268
24/11/2022 3.08p 3.39p 2.64p 3.01p 117059
23/11/2022 3.08p 3.39p 2.63p 3.01p 57917
22/11/2022 3.08p 3.39p 2.63p 3.01p 232864
21/11/2022 3.00p 3.19p 2.60p 2.86p 413215
18/11/2022 2.80p 3.39p 2.62p 2.91p 2000442
17/11/2022 2.80p 3.28p 2.62p 2.95p 70094
16/11/2022 2.80p 3.29p 2.62p 3.00p 643660
15/11/2022 3.44p 3.44p 2.81p 3.00p 526101
14/11/2022 3.30p 3.47p 2.81p 3.14p 206470
11/11/2022 3.30p 3.44p 2.91p 3.06p 448655
10/11/2022 2.81p 3.23p 2.81p 3.03p 306083
09/11/2022 3.00p 3.34p 3.00p 3.00p 1173833
08/11/2022 3.04p 3.39p 2.90p 3.10p 675695
07/11/2022 3.10p 3.47p 2.81p 3.13p 231341
04/11/2022 3.01p 3.47p 3.01p 3.28p 226701
03/11/2022 3.10p 3.48p 3.01p 3.24p 267792
02/11/2022 3.11p 3.48p 3.01p 3.26p 143364
01/11/2022 3.11p 3.48p 2.86p 3.29p 295653
31/10/2022 3.12p 3.40p 2.81p 3.12p 1414130
28/10/2022 3.00p 3.56p 3.01p 3.20p 1109728
27/10/2022 3.00p 3.30p 2.92p 3.10p 678095
26/10/2022 3.45p 3.96p 3.02p 3.49p 147916
25/10/2022 3.12p 3.98p 3.01p 3.45p 370576
24/10/2022 3.48p 3.50p 2.82p 3.50p 358455
21/10/2022 2.82p 3.45p 2.81p 3.03p 286334
20/10/2022 3.49p 3.49p 2.81p 3.00p 1305597
19/10/2022 3.50p 3.50p 2.88p 3.40p 371541
18/10/2022 3.25p 3.49p 2.82p 3.16p 579574
17/10/2022 3.01p 3.49p 3.00p 3.25p 266856
14/10/2022 3.22p 3.49p 3.01p 3.20p 739421
13/10/2022 3.00p 3.66p 3.00p 3.23p 329332
12/10/2022 3.27p 3.54p 3.02p 3.21p 373541
11/10/2022 3.69p 3.97p 3.36p 3.48p 210904
10/10/2022 3.28p 3.99p 3.28p 3.52p 1250798
07/10/2022 3.21p 4.00p 3.21p 3.60p 313158
06/10/2022 3.27p 4.00p 3.17p 3.20p 235207
05/10/2022 3.40p 4.00p 3.14p 3.27p 471523
04/10/2022 3.51p 3.99p 3.12p 3.40p 698617
03/10/2022 3.70p 4.20p 3.17p 3.65p 322910
30/09/2022 3.30p 3.89p 3.22p 3.70p 1318334
29/09/2022 4.00p 4.30p 3.71p 4.01p 211240
28/09/2022 4.00p 4.54p 4.00p 4.15p 263105
27/09/2022 4.01p 4.77p 4.01p 4.39p 10623
26/09/2022 4.51p 4.79p 4.15p 4.40p 117068
23/09/2022 4.97p 4.99p 4.00p 4.40p 335259
22/09/2022 4.62p 4.99p 4.00p 4.50p 269856
21/09/2022 4.50p 5.70p 4.42p 4.50p 377279
20/09/2022 4.76p 5.74p 4.75p 4.97p 989514
19/09/2022 5.38p 5.78p 4.76p 5.27p 1440962
16/09/2022 5.38p 5.78p 4.76p 5.27p 1180962
15/09/2022 5.38p 5.78p 4.71p 5.29p 976063
14/09/2022 5.40p 5.50p 4.52p 5.25p 1912626
13/09/2022 5.50p 5.50p 4.66p 5.15p 732288
12/09/2022 5.30p 5.48p 4.61p 5.40p 5063382
09/09/2022 4.62p 5.30p 4.30p 4.85p 780950
08/09/2022 4.76p 4.99p 4.20p 4.50p 700323
07/09/2022 4.80p 5.00p 4.10p 4.65p 322863
06/09/2022 4.80p 5.16p 4.11p 4.55p 2179421
05/09/2022 5.00p 5.16p 4.20p 4.79p 265174
02/09/2022 4.40p 5.30p 4.14p 4.50p 474533
01/09/2022 4.99p 5.10p 4.20p 4.65p 902004
31/08/2022 5.98p 5.98p 4.15p 4.40p 4863209
30/08/2022 4.65p 6.21p 4.30p 5.11p 3691176
29/08/2022 3.97p 6.00p 3.51p 4.65p 4291434
26/08/2022 3.97p 6.00p 3.51p 4.65p 4291434
25/08/2022 3.74p 4.09p 3.50p 3.80p 2013993
24/08/2022 3.20p 3.91p 3.21p 3.71p 127794
23/08/2022 3.20p 3.99p 3.28p 3.65p 522825
22/08/2022 3.20p 3.92p 3.20p 3.56p 15146
19/08/2022 3.57p 3.99p 3.20p 3.30p 446225
18/08/2022 3.74p 3.99p 3.35p 3.67p 110031
17/08/2022 3.30p 3.99p 3.20p 3.64p 37494
16/08/2022 3.40p 3.63p 3.20p 3.47p 109307
15/08/2022 3.40p 3.99p 3.20p 3.55p 1919321
12/08/2022 4.20p 4.20p 3.17p 3.30p 2350293
11/08/2022 3.49p 4.20p 3.01p 3.90p 1309454
10/08/2022 2.70p 3.49p 3.01p 3.25p 73181
09/08/2022 2.70p 3.48p 2.63p 3.05p 70979
08/08/2022 2.70p 3.19p 2.90p 3.05p 282086
05/08/2022 2.70p 3.49p 2.70p 3.05p 608139
04/08/2022 2.81p 3.22p 2.52p 2.95p 724427
03/08/2022 3.10p 3.16p 2.51p 2.81p 395460
02/08/2022 3.10p 2.99p 2.51p 2.76p 76063
01/08/2022 3.10p 3.10p 2.50p 2.85p 136171
29/07/2022 2.60p 3.19p 2.30p 2.70p 2225233
28/07/2022 2.34p 2.88p 2.50p 2.85p 510680
27/07/2022 2.34p 2.91p 2.27p 2.61p 326701
26/07/2022 2.34p 2.84p 2.26p 2.54p 396436
25/07/2022 2.34p 2.99p 2.35p 2.65p 268301

*Close Price adjusted for both dividends and splits