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
03/06/2019 2.07p 2.10p 2.02p 2.08p 167814
31/05/2019 2.11p 2.28p 2.03p 2.28p 334053
30/05/2019 2.16p 2.30p 2.05p 2.30p 26926
29/05/2019 2.04p 2.20p 2.01p 2.11p 1230217
28/05/2019 2.03p 2.17p 2.03p 2.17p 26259
24/05/2019 2.03p 2.17p 2.03p 2.17p 429106
23/05/2019 2.10p 2.17p 2.05p 2.17p 170398
22/05/2019 2.05p 2.34p 2.01p 2.30p 1493017
21/05/2019 2.10p 2.14p 2.10p 2.14p 158268
20/05/2019 2.10p 2.21p 2.10p 2.15p 766946
17/05/2019 2.00p 2.20p 2.00p 2.05p 912479
16/05/2019 2.10p 2.25p 2.05p 2.15p 433765
15/05/2019 2.10p 2.25p 2.08p 2.10p 120655
14/05/2019 2.11p 2.24p 2.11p 2.24p 102434
13/05/2019 2.05p 2.17p 2.05p 2.17p 50000
10/05/2019 2.15p 2.29p 2.11p 2.29p 69245
09/05/2019 2.15p 2.23p 2.02p 2.23p 810000
08/05/2019 2.06p 2.19p 2.06p 2.19p 975
07/05/2019 2.28p 2.30p 2.01p 2.14p 1636785
03/05/2019 2.27p 2.50p 2.27p 2.42p 33284
02/05/2019 2.26p 2.50p 2.26p 2.37p 257372
01/05/2019 2.50p 2.50p 2.28p 2.50p 4333
30/04/2019 2.26p 2.52p 2.26p 2.42p 20166
29/04/2019 2.55p 2.55p 2.26p 2.40p 163146
26/04/2019 2.55p 2.55p 2.30p 2.41p 118550
25/04/2019 2.45p 2.55p 2.36p 2.43p 202920
24/04/2019 2.45p 2.45p 2.36p 2.38p 75210
23/04/2019 2.50p 2.60p 2.25p 2.37p 1341488
18/04/2019 2.55p 2.55p 2.33p 2.55p 4500
17/04/2019 2.33p 2.50p 2.33p 2.41p 195100
16/04/2019 2.40p 2.68p 2.40p 2.43p 73769
15/04/2019 2.50p 2.70p 2.31p 2.43p 375957
12/04/2019 2.59p 2.96p 2.21p 2.64p 3680320
11/04/2019 2.49p 2.50p 2.40p 2.40p 1132039
10/04/2019 2.39p 2.40p 2.17p 2.21p 493934
09/04/2019 2.19p 2.35p 2.01p 2.20p 1699238
08/04/2019 2.14p 2.40p 1.86p 2.26p 1725973
05/04/2019 2.05p 2.14p 1.97p 1.98p 825420
04/04/2019 1.90p 2.07p 1.90p 1.90p 366050
03/04/2019 1.91p 2.13p 1.76p 2.03p 529550
02/04/2019 1.88p 2.11p 1.80p 1.87p 4870917
01/04/2019 2.00p 2.10p 1.80p 1.98p 1621682
29/03/2019 2.13p 2.20p 2.05p 2.10p 907511
28/03/2019 2.11p 2.11p 2.05p 2.06p 596319
27/03/2019 2.14p 2.30p 2.14p 2.26p 315604
26/03/2019 2.17p 2.32p 2.17p 2.21p 158311
25/03/2019 2.10p 2.33p 2.10p 2.20p 447317
22/03/2019 2.10p 2.33p 2.10p 2.20p 363514
21/03/2019 2.25p 2.35p 2.24p 2.25p 625000
20/03/2019 2.22p 2.41p 2.19p 2.22p 208232
19/03/2019 2.40p 2.40p 2.22p 2.22p 8866
18/03/2019 2.22p 2.44p 2.19p 2.31p 163500
15/03/2019 2.15p 2.24p 2.15p 2.24p 43949
14/03/2019 2.20p 2.50p 2.12p 2.31p 5158252
13/03/2019 2.15p 2.40p 2.15p 2.35p 221078
12/03/2019 2.10p 2.40p 2.10p 2.30p 62005
11/03/2019 2.09p 2.40p 2.09p 2.30p 54851
08/03/2019 2.21p 2.36p 2.20p 2.30p 233713
07/03/2019 2.40p 2.40p 2.20p 2.33p 131887
06/03/2019 2.20p 2.44p 2.20p 2.40p 94107
05/03/2019 2.22p 2.35p 2.22p 2.35p 120948
04/03/2019 2.21p 2.35p 2.21p 2.35p 27950
01/03/2019 2.20p 2.35p 2.20p 2.35p 364851
28/02/2019 2.35p 2.35p 2.35p 2.35p 6087
27/02/2019 2.30p 2.35p 2.21p 2.35p 101057
26/02/2019 2.11p 2.30p 2.11p 2.30p 163818
25/02/2019 2.18p 2.35p 2.18p 2.30p 41617
22/02/2019 2.31p 2.35p 2.10p 2.33p 1842320
21/02/2019 2.50p 2.60p 2.32p 2.54p 1672489
20/02/2019 2.30p 2.78p 2.30p 2.41p 524130
19/02/2019 2.50p 2.75p 2.41p 2.41p 1452683
18/02/2019 2.51p 2.65p 2.40p 2.55p 239798
15/02/2019 2.50p 2.73p 2.45p 2.45p 682002
14/02/2019 2.52p 2.75p 2.52p 2.75p 194181
13/02/2019 2.72p 2.75p 2.51p 2.75p 87243
12/02/2019 2.57p 2.76p 2.50p 2.74p 523110
11/02/2019 2.55p 2.77p 2.55p 2.77p 2869
08/02/2019 2.55p 2.99p 2.52p 2.75p 622823
07/02/2019 2.60p 2.77p 2.51p 2.77p 256554
06/02/2019 2.60p 2.80p 2.60p 2.80p 136279
05/02/2019 2.85p 2.85p 2.61p 2.80p 35395
04/02/2019 2.61p 2.79p 2.61p 2.70p 160000
01/02/2019 2.80p 2.89p 2.61p 2.89p 115533
31/01/2019 2.65p 2.97p 2.59p 2.77p 742424
30/01/2019 2.55p 2.84p 2.55p 2.83p 243463
29/01/2019 2.53p 2.82p 2.53p 2.76p 105295
28/01/2019 2.70p 2.78p 2.57p 2.78p 300481
25/01/2019 2.99p 2.99p 2.53p 2.76p 312551
24/01/2019 2.92p 2.93p 2.51p 2.51p 630322
23/01/2019 3.00p 3.08p 2.96p 2.96p 349249
22/01/2019 2.99p 3.00p 2.91p 2.95p 727221
21/01/2019 2.85p 2.88p 2.85p 2.88p 39923
18/01/2019 2.87p 2.99p 2.87p 2.88p 274268
17/01/2019 2.87p 2.98p 2.80p 2.87p 256678
16/01/2019 2.90p 2.90p 2.81p 2.87p 177525
15/01/2019 3.13p 3.13p 2.85p 3.05p 164235
14/01/2019 2.80p 3.05p 2.80p 3.05p 97164
11/01/2019 2.76p 3.05p 2.76p 3.00p 408260
10/01/2019 2.86p 3.00p 2.82p 3.00p 65209
09/01/2019 3.00p 3.00p 2.85p 3.00p 54780
08/01/2019 3.13p 3.14p 2.94p 3.00p 210568
07/01/2019 2.99p 3.13p 2.80p 2.83p 609089
04/01/2019 2.98p 2.98p 2.66p 2.79p 166815
03/01/2019 2.95p 2.95p 2.63p 2.77p 83118
02/01/2019 2.71p 2.89p 2.61p 2.89p 376567
31/12/2018 2.52p 3.10p 2.52p 2.89p 62605
28/12/2018 2.68p 2.80p 2.61p 2.76p 101553
27/12/2018 2.52p 2.85p 2.52p 2.76p 32143
24/12/2018 2.50p 2.85p 2.50p 2.75p 4500
21/12/2018 2.83p 2.98p 2.51p 2.65p 1225741
20/12/2018 2.81p 2.91p 2.80p 2.88p 475890
19/12/2018 3.00p 3.00p 2.87p 2.90p 1872495
18/12/2018 3.03p 3.24p 3.03p 3.10p 236343
17/12/2018 3.05p 3.16p 3.05p 3.16p 8278
14/12/2018 3.00p 3.17p 3.00p 3.07p 506947
13/12/2018 3.19p 3.30p 3.19p 3.30p 10000
12/12/2018 3.40p 3.40p 3.30p 3.30p 25000
11/12/2018 3.25p 3.44p 3.06p 3.30p 278266
10/12/2018 3.20p 3.34p 3.00p 3.32p 729697
07/12/2018 3.09p 3.72p 3.09p 3.42p 310000
06/12/2018 3.30p 3.42p 3.13p 3.42p 413347
05/12/2018 3.30p 3.53p 3.30p 3.53p 262287
04/12/2018 3.31p 3.60p 3.31p 3.60p 290755
03/12/2018 3.31p 3.60p 3.31p 3.60p 383220
30/11/2018 3.41p 3.55p 3.31p 3.53p 190868
29/11/2018 3.49p 3.70p 3.36p 3.56p 1269045
28/11/2018 3.11p 3.47p 3.11p 3.25p 19786
27/11/2018 3.06p 3.45p 3.06p 3.28p 182036
26/11/2018 3.21p 3.37p 3.20p 3.25p 765946
23/11/2018 3.21p 3.38p 3.10p 3.10p 520350
22/11/2018 3.40p 3.80p 3.29p 3.48p 2492979
21/11/2018 3.00p 3.25p 2.83p 3.16p 1019710
20/11/2018 3.00p 3.00p 2.60p 2.86p 557524
19/11/2018 2.75p 2.99p 2.42p 2.80p 1100701
16/11/2018 2.63p 2.72p 2.60p 2.60p 136008
15/11/2018 2.59p 2.59p 2.41p 2.43p 1649596
14/11/2018 2.50p 2.72p 2.43p 2.62p 793439
13/11/2018 2.81p 2.83p 2.70p 2.78p 485997
12/11/2018 2.85p 2.95p 2.81p 2.90p 201716
09/11/2018 3.29p 3.29p 2.81p 3.05p 117766
08/11/2018 2.91p 3.05p 2.91p 3.05p 10089
07/11/2018 2.99p 3.05p 2.85p 3.05p 425214
06/11/2018 2.99p 3.11p 2.81p 2.90p 240827
05/11/2018 2.86p 3.22p 2.82p 3.05p 234525
02/11/2018 2.86p 3.15p 2.86p 3.07p 49489
01/11/2018 3.15p 3.15p 2.80p 3.05p 114889
31/10/2018 3.10p 3.35p 3.00p 3.07p 599935
30/10/2018 3.00p 3.30p 3.00p 3.00p 186924
29/10/2018 3.05p 3.37p 3.05p 3.27p 435277
26/10/2018 3.38p 3.38p 3.06p 3.30p 89883
25/10/2018 3.26p 3.26p 3.20p 3.25p 100059
24/10/2018 3.25p 3.47p 3.25p 3.47p 41878
23/10/2018 3.26p 3.47p 3.26p 3.47p 36100
22/10/2018 3.42p 3.47p 3.42p 3.47p 59534
19/10/2018 3.26p 3.47p 3.26p 3.47p 53680
18/10/2018 3.43p 3.47p 3.42p 3.47p 158768
17/10/2018 3.30p 3.47p 3.25p 3.47p 96329
16/10/2018 3.19p 3.47p 3.05p 3.47p 296633
15/10/2018 3.23p 3.33p 3.20p 3.33p 92915
12/10/2018 3.25p 3.47p 3.25p 3.47p 106744
11/10/2018 3.47p 3.47p 3.00p 3.35p 262994
10/10/2018 3.61p 3.61p 3.42p 3.42p 351955
09/10/2018 3.50p 3.99p 3.50p 3.75p 301099
08/10/2018 3.75p 4.09p 3.56p 3.75p 692349
05/10/2018 3.77p 4.02p 3.75p 3.83p 233258
04/10/2018 4.00p 4.20p 3.90p 3.90p 597955
03/10/2018 4.11p 4.35p 3.95p 4.10p 1539335
02/10/2018 4.08p 4.40p 3.73p 4.40p 1822296
01/10/2018 3.63p 3.84p 3.63p 3.83p 321295
28/09/2018 3.65p 3.80p 3.53p 3.80p 646531
27/09/2018 3.65p 3.65p 3.51p 3.58p 575227
26/09/2018 3.64p 3.64p 3.46p 3.51p 298379
25/09/2018 3.65p 3.91p 3.48p 3.48p 908299
24/09/2018 3.60p 3.60p 3.43p 3.48p 222733
21/09/2018 3.45p 3.60p 3.45p 3.55p 67448
20/09/2018 3.79p 3.79p 3.41p 3.55p 726372
19/09/2018 3.65p 3.93p 3.48p 3.48p 961392
18/09/2018 3.79p 3.95p 3.55p 3.75p 571160
17/09/2018 3.78p 3.78p 3.53p 3.63p 221615
14/09/2018 3.74p 3.75p 3.52p 3.65p 243326
13/09/2018 3.74p 3.74p 3.55p 3.55p 100000
12/09/2018 3.31p 3.74p 3.31p 3.57p 280831
11/09/2018 3.51p 3.56p 3.33p 3.56p 537923
10/09/2018 3.56p 3.75p 3.56p 3.67p 78778
07/09/2018 3.51p 3.70p 3.51p 3.65p 84178
06/09/2018 3.50p 3.65p 3.50p 3.65p 27034
05/09/2018 3.61p 3.78p 3.55p 3.65p 725202
04/09/2018 3.64p 4.05p 3.64p 3.81p 364490
03/09/2018 3.71p 3.92p 3.68p 3.92p 109877
31/08/2018 3.65p 3.95p 3.65p 3.90p 364298
30/08/2018 3.82p 3.95p 3.64p 3.83p 806384
29/08/2018 3.90p 4.06p 3.90p 4.06p 2804
28/08/2018 4.01p 4.09p 3.87p 4.09p 342214
24/08/2018 4.18p 4.21p 4.00p 4.21p 840286
23/08/2018 4.00p 4.05p 4.00p 4.05p 50000
22/08/2018 4.00p 4.03p 3.81p 4.00p 209999
21/08/2018 4.03p 4.10p 4.03p 4.10p 20011
20/08/2018 4.01p 4.17p 4.00p 4.10p 348450
17/08/2018 3.90p 4.25p 3.89p 4.15p 1317540
16/08/2018 4.04p 4.30p 3.90p 4.07p 1214872

*Close Price adjusted for both dividends and splits