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
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
23/12/2020 0.70p 0.75p 0.67p 0.69p 1799678
22/12/2020 0.67p 0.74p 0.68p 0.71p 78755
21/12/2020 0.67p 0.75p 0.63p 0.72p 169297
18/12/2020 0.68p 0.73p 0.67p 0.71p 432766
17/12/2020 0.68p 0.73p 0.67p 0.69p 424705
16/12/2020 0.67p 0.75p 0.67p 0.70p 1024576
15/12/2020 0.69p 0.79p 0.67p 0.71p 2656961
14/12/2020 0.62p 0.70p 0.61p 0.69p 1874022
11/12/2020 0.65p 0.66p 0.62p 0.62p 971763
10/12/2020 0.61p 0.66p 0.56p 0.58p 1244234
09/12/2020 0.65p 0.71p 0.61p 0.62p 1296219
08/12/2020 0.67p 0.72p 0.63p 0.68p 1447421
07/12/2020 0.61p 0.79p 0.60p 0.64p 2169891
04/12/2020 0.60p 0.79p 0.58p 0.63p 4681596
03/12/2020 0.67p 0.70p 0.60p 0.60p 2172290
02/12/2020 0.62p 0.74p 0.58p 0.63p 3610174
01/12/2020 0.76p 0.85p 0.62p 0.72p 1098311
30/11/2020 0.73p 0.85p 0.62p 0.71p 2050037
27/11/2020 0.66p 0.70p 0.60p 0.64p 603372
26/11/2020 0.70p 0.76p 0.65p 0.70p 760923
25/11/2020 0.70p 0.77p 0.65p 0.70p 1359033
24/11/2020 0.75p 0.76p 0.65p 0.71p 3585394
23/11/2020 0.68p 0.77p 0.63p 0.71p 1245983
20/11/2020 0.70p 0.78p 0.69p 0.74p 355174
19/11/2020 0.70p 0.80p 0.64p 0.72p 1397909
18/11/2020 0.82p 0.87p 0.63p 0.68p 2621204
17/11/2020 0.77p 0.92p 0.71p 0.72p 8002475
16/11/2020 0.87p 0.98p 0.61p 0.77p 6794306
13/11/2020 0.81p 0.99p 0.74p 0.87p 9479349
12/11/2020 0.75p 0.95p 0.66p 0.95p 17939580
10/11/2020 0.56p 0.67p 0.56p 0.63p 452407
09/11/2020 0.60p 0.68p 0.56p 0.59p 2040878
06/11/2020 0.56p 0.58p 0.57p 0.58p 82627
05/11/2020 0.56p 0.70p 0.55p 0.70p 480105
04/11/2020 0.60p 0.62p 0.51p 0.62p 92154
03/11/2020 0.60p 0.68p 0.50p 0.68p 545261
02/11/2020 0.60p 0.68p 0.45p 0.68p 1072247
30/10/2020 0.51p 0.62p 0.45p 0.56p 1271291
29/10/2020 0.56p 0.63p 0.55p 0.63p 235841
28/10/2020 0.56p 0.68p 0.56p 0.68p 374840
27/10/2020 0.52p 0.59p 0.52p 0.59p 1387965
26/10/2020 0.52p 0.68p 0.55p 0.68p 278201
23/10/2020 0.52p 0.60p 0.52p 0.60p 655190
22/10/2020 0.53p 0.56p 0.46p 0.50p 5549101
21/10/2020 0.54p 0.59p 0.52p 0.53p 3471192
20/10/2020 0.60p 0.61p 0.51p 0.55p 4902917
19/10/2020 0.51p 0.62p 0.52p 0.53p 2839776
16/10/2020 0.51p 0.62p 0.51p 0.62p 298647
15/10/2020 0.61p 0.62p 0.53p 0.60p 866713
14/10/2020 0.61p 0.62p 0.55p 0.62p 902503
13/10/2020 0.61p 0.62p 0.53p 0.60p 508714
12/10/2020 0.56p 0.62p 0.52p 0.62p 2286544
09/10/2020 0.56p 0.70p 0.55p 0.57p 8351238
08/10/2020 0.69p 0.71p 0.61p 0.61p 5110338
07/10/2020 0.70p 0.90p 0.66p 0.75p 7684899
06/10/2020 0.74p 1.15p 0.69p 0.80p 14310154
05/10/2020 0.51p 0.67p 0.61p 0.67p 123903
02/10/2020 0.51p 0.78p 0.51p 0.68p 4276386
01/10/2020 0.65p 0.73p 0.52p 0.67p 3180569
30/09/2020 0.62p 0.73p 0.70p 0.72p 524335
29/09/2020 0.62p 0.72p 0.65p 0.69p 478746
28/09/2020 0.62p 0.75p 0.61p 0.69p 114080
25/09/2020 0.62p 0.70p 0.63p 0.70p 818259
24/09/2020 0.62p 0.74p 0.61p 0.69p 974535
23/09/2020 0.76p 0.76p 0.62p 0.69p 260781
22/09/2020 0.61p 0.77p 0.61p 0.68p 718261
21/09/2020 0.78p 0.91p 0.62p 0.70p 2964392
18/09/2020 0.72p 0.80p 0.68p 0.68p 634603
17/09/2020 0.85p 0.85p 0.68p 0.75p 2752456
16/09/2020 0.85p 0.85p 0.65p 0.75p 989341
15/09/2020 0.74p 0.79p 0.67p 0.75p 1519933
14/09/2020 0.75p 0.75p 0.69p 0.73p 6346521
11/09/2020 0.60p 0.75p 0.60p 0.68p 298815
10/09/2020 0.66p 0.68p 0.66p 0.68p 709
09/09/2020 0.66p 0.68p 0.65p 0.68p 34497
08/09/2020 0.66p 0.70p 0.66p 0.68p 301869
07/09/2020 0.66p 0.70p 0.64p 0.65p 32050
04/09/2020 0.66p 0.70p 0.61p 0.65p 928520
03/09/2020 0.66p 0.74p 0.64p 0.69p 117473
02/09/2020 0.66p 0.69p 0.66p 0.68p 496764
01/09/2020 0.61p 0.75p 0.61p 0.70p 570463
31/08/2020 0.62p 0.75p 0.62p 0.68p 175590
28/08/2020 0.62p 0.75p 0.62p 0.68p 175590
27/08/2020 0.61p 0.75p 0.61p 0.68p 177249
26/08/2020 0.65p 0.74p 0.65p 0.68p 403174
25/08/2020 0.74p 0.87p 0.63p 0.76p 234373
24/08/2020 0.74p 0.74p 0.65p 0.68p 73746
21/08/2020 0.91p 0.77p 0.68p 0.77p 111406
20/08/2020 0.91p 0.91p 0.71p 0.77p 1154786
19/08/2020 0.72p 0.80p 0.71p 0.80p 2701909
18/08/2020 0.65p 0.82p 0.60p 0.73p 1407057
17/08/2020 0.90p 0.95p 0.64p 0.72p 2857575
14/08/2020 0.72p 0.98p 0.70p 0.84p 564042
13/08/2020 0.70p 0.79p 0.61p 0.79p 33946
12/08/2020 0.70p 0.69p 0.59p 0.67p 925755
11/08/2020 0.70p 0.79p 0.57p 0.79p 1312397
10/08/2020 0.70p 0.82p 0.65p 0.82p 257130
07/08/2020 0.70p 0.76p 0.66p 0.70p 1336304
06/08/2020 0.75p 0.86p 0.66p 0.77p 355
05/08/2020 0.75p 0.82p 0.78p 0.82p 0
04/08/2020 0.75p 0.82p 0.78p 0.78p 0
03/08/2020 0.75p 0.82p 0.65p 0.82p 2000
31/07/2020 0.75p 0.80p 0.77p 0.77p 8223
30/07/2020 0.75p 0.86p 0.66p 0.79p 15632
29/07/2020 0.75p 0.89p 0.67p 0.80p 508387
28/07/2020 0.75p 0.83p 0.66p 0.83p 326469
27/07/2020 0.75p 0.75p 0.75p 0.75p 117688
24/07/2020 0.86p 0.87p 0.65p 0.87p 392204
23/07/2020 0.86p 0.78p 0.64p 0.78p 174286
22/07/2020 0.86p 0.86p 0.65p 0.72p 369994
21/07/2020 0.75p 0.81p 0.65p 0.75p 340741
20/07/2020 0.68p 0.75p 0.72p 0.75p 0
17/07/2020 0.68p 0.96p 0.67p 0.72p 13582
16/07/2020 0.68p 0.79p 0.65p 0.69p 220235
15/07/2020 0.68p 0.80p 0.65p 0.80p 349398
14/07/2020 0.68p 0.80p 0.76p 0.76p 0
13/07/2020 0.68p 0.84p 0.80p 0.80p 98323
10/07/2020 0.68p 0.85p 0.64p 0.78p 762424
09/07/2020 0.92p 0.92p 0.70p 0.80p 869213
08/07/2020 0.82p 0.86p 0.80p 0.80p 0
07/07/2020 0.82p 0.86p 0.82p 0.86p 7000
06/07/2020 0.70p 0.92p 0.70p 0.79p 1362377
03/07/2020 0.76p 0.84p 0.70p 0.84p 7224
02/07/2020 0.76p 0.85p 0.76p 0.76p 128317
01/07/2020 0.69p 0.95p 0.65p 0.79p 849159
30/06/2020 0.75p 0.75p 0.70p 0.73p 1077197
29/06/2020 0.83p 0.85p 0.70p 0.77p 7297
26/06/2020 0.83p 0.86p 0.68p 0.75p 133765
25/06/2020 0.75p 0.75p 0.72p 0.72p 80
24/06/2020 0.80p 0.87p 0.75p 0.84p 1645270
23/06/2020 0.87p 0.88p 0.75p 0.78p 999955
22/06/2020 0.82p 0.82p 0.69p 0.80p 867690
19/06/2020 0.73p 0.83p 0.64p 0.79p 1324164
18/06/2020 0.76p 0.81p 0.70p 0.77p 1487074
17/06/2020 0.75p 0.84p 0.62p 0.71p 377192
16/06/2020 0.75p 0.77p 0.71p 0.71p 497291
15/06/2020 0.70p 0.89p 0.60p 0.76p 1751120
12/06/2020 0.78p 0.89p 0.71p 0.79p 2868844
11/06/2020 0.83p 0.92p 0.75p 0.86p 773774
10/06/2020 1.02p 1.20p 0.75p 0.87p 1746821
09/06/2020 1.02p 1.00p 0.71p 0.83p 737979
08/06/2020 1.02p 1.05p 0.90p 1.05p 4923343
05/06/2020 0.90p 1.09p 0.81p 0.90p 4996849
04/06/2020 1.04p 1.05p 0.72p 0.86p 1340569
03/06/2020 0.79p 1.25p 0.79p 0.97p 5632454
02/06/2020 0.79p 0.87p 0.65p 0.81p 5505763
01/06/2020 0.79p 0.80p 0.70p 0.70p 362357
29/05/2020 0.79p 0.79p 0.70p 0.70p 1204915
28/05/2020 0.74p 0.79p 0.73p 0.79p 79363
27/05/2020 0.74p 0.75p 0.71p 0.75p 1508047
26/05/2020 0.98p 0.98p 0.72p 0.85p 1170932
25/05/2020 0.79p 0.84p 0.71p 0.77p 605409
22/05/2020 0.79p 0.84p 0.71p 0.77p 605409
21/05/2020 0.97p 0.89p 0.72p 0.77p 222869
20/05/2020 0.97p 0.97p 0.84p 0.84p 10000
19/05/2020 0.72p 0.92p 0.70p 0.86p 1540077
18/05/2020 0.71p 0.85p 0.71p 0.85p 300
15/05/2020 0.98p 0.78p 0.77p 0.77p 0
14/05/2020 0.98p 0.78p 0.72p 0.78p 51323
13/05/2020 0.98p 0.82p 0.73p 0.82p 188768
12/05/2020 0.98p 0.85p 0.72p 0.85p 33288
11/05/2020 0.98p 0.98p 0.73p 0.73p 1465910
08/05/2020 0.90p 0.85p 0.70p 0.80p 563392
07/05/2020 0.90p 0.85p 0.70p 0.80p 563392
06/05/2020 0.90p 0.90p 0.78p 0.78p 1036207
05/05/2020 0.90p 0.90p 0.80p 0.80p 212004
04/05/2020 0.76p 0.84p 0.70p 0.80p 575084
01/05/2020 0.99p 1.02p 0.76p 0.89p 295914
30/04/2020 0.99p 1.05p 0.10p 0.89p 133618560
29/04/2020 0.80p 1.03p 0.70p 0.86p 1788409
28/04/2020 0.80p 0.96p 0.61p 0.96p 384749
27/04/2020 1.20p 1.20p 0.80p 0.80p 129000
24/04/2020 1.20p 1.20p 0.80p 0.91p 293862
23/04/2020 1.15p 1.15p 0.80p 0.85p 14310
22/04/2020 0.84p 1.00p 0.80p 1.00p 16994
21/04/2020 0.84p 0.98p 0.76p 0.90p 1364584
20/04/2020 1.00p 0.99p 0.77p 0.98p 238142
17/04/2020 1.00p 0.99p 0.76p 0.99p 880
16/04/2020 1.00p 1.10p 0.99p 0.99p 60454
15/04/2020 1.21p 0.99p 0.76p 0.99p 16000
14/04/2020 1.21p 1.21p 0.76p 0.99p 207866
09/04/2020 1.19p 1.14p 0.98p 0.98p 40120
08/04/2020 1.19p 1.19p 0.63p 0.92p 1440397
07/04/2020 1.00p 1.20p 0.58p 1.10p 384662
06/04/2020 0.71p 0.90p 0.57p 0.78p 693126
03/04/2020 0.57p 0.74p 0.57p 0.74p 19050
02/04/2020 0.75p 0.85p 0.61p 0.75p 1578477
01/04/2020 0.75p 0.73p 0.61p 0.73p 611300
31/03/2020 0.75p 0.73p 0.71p 0.73p 28788
30/03/2020 0.75p 0.80p 0.71p 0.80p 529366
27/03/2020 0.75p 0.99p 0.66p 0.70p 1048300

*Close Price adjusted for both dividends and splits