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
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
26/03/2020 0.90p 0.99p 0.66p 0.80p 1111193
25/03/2020 0.90p 0.90p 0.70p 0.70p 80293
24/03/2020 0.90p 0.88p 0.73p 0.73p 232512
23/03/2020 0.90p 0.88p 0.70p 0.70p 117477
20/03/2020 0.90p 0.78p 0.65p 0.78p 4640
19/03/2020 0.90p 0.90p 0.55p 0.74p 20559
18/03/2020 0.90p 0.95p 0.61p 0.80p 312854
17/03/2020 0.90p 0.77p 0.71p 0.77p 212699
16/03/2020 0.90p 0.90p 0.60p 0.82p 352656
13/03/2020 0.90p 0.94p 0.71p 0.82p 592645
12/03/2020 0.91p 1.25p 0.80p 0.94p 435307
11/03/2020 1.01p 1.25p 0.90p 1.07p 458557
10/03/2020 1.01p 1.44p 0.82p 1.16p 585044
09/03/2020 1.30p 1.30p 0.82p 0.95p 1995340
06/03/2020 1.60p 1.55p 1.22p 1.38p 239581
05/03/2020 1.60p 1.60p 1.25p 1.36p 516633
04/03/2020 1.30p 1.58p 1.44p 1.44p 148527
03/03/2020 1.30p 1.49p 1.38p 1.38p 201210
02/03/2020 1.30p 1.49p 1.21p 1.32p 114514
28/02/2020 1.30p 1.49p 1.20p 1.32p 618110
27/02/2020 1.50p 1.64p 1.32p 1.45p 167877
26/02/2020 1.50p 1.65p 1.35p 1.53p 1763664
25/02/2020 1.50p 1.69p 1.50p 1.58p 329116
24/02/2020 1.72p 1.75p 1.51p 1.58p 681719
21/02/2020 1.72p 1.76p 1.51p 1.63p 470758
20/02/2020 1.72p 1.63p 1.59p 1.63p 1548
19/02/2020 1.72p 1.85p 1.65p 1.65p 379382
18/02/2020 1.72p 1.99p 1.60p 1.65p 189900
17/02/2020 1.67p 1.85p 1.72p 1.85p 21629
14/02/2020 1.67p 1.84p 1.67p 1.71p 289364
13/02/2020 1.67p 1.84p 1.60p 1.72p 74069
12/02/2020 1.70p 1.82p 1.66p 1.82p 9100
11/02/2020 1.70p 1.85p 1.63p 1.82p 25694
10/02/2020 1.62p 1.85p 1.61p 1.75p 806636
07/02/2020 1.80p 1.99p 1.75p 1.80p 58760
06/02/2020 1.80p 1.95p 1.70p 1.95p 172745
05/02/2020 2.39p 1.88p 1.61p 1.85p 135000
04/02/2020 2.39p 1.90p 1.66p 1.85p 281586
03/02/2020 2.39p 1.79p 1.62p 1.75p 44306
31/01/2020 2.39p 2.07p 1.79p 2.07p 137754
30/01/2020 2.39p 2.39p 1.80p 2.09p 370360
29/01/2020 2.00p 2.08p 1.82p 2.08p 87162
28/01/2020 2.00p 2.00p 1.80p 1.88p 258239
27/01/2020 2.10p 2.24p 1.93p 2.05p 57852
24/01/2020 2.10p 2.10p 1.92p 2.10p 158304
23/01/2020 1.90p 2.10p 1.90p 2.00p 239622
22/01/2020 1.90p 2.03p 1.87p 2.03p 49559
21/01/2020 1.90p 2.19p 1.90p 2.10p 117491
20/01/2020 2.24p 2.24p 1.86p 2.10p 166506
17/01/2020 2.03p 1.93p 1.85p 1.93p 16443
16/01/2020 2.03p 2.19p 1.86p 2.10p 160948
15/01/2020 2.07p 2.27p 1.90p 2.27p 205706
14/01/2020 2.07p 2.34p 2.00p 2.27p 955447
13/01/2020 2.05p 2.35p 2.05p 2.16p 128532
10/01/2020 1.90p 2.29p 1.90p 1.99p 1114509
09/01/2020 2.00p 2.30p 1.98p 1.98p 1266702
08/01/2020 2.15p 2.62p 2.06p 2.15p 870989
07/01/2020 1.85p 2.63p 1.62p 2.25p 2711324
06/01/2020 1.60p 1.77p 1.51p 1.75p 920822
03/01/2020 1.75p 1.75p 1.60p 1.60p 1354135
02/01/2020 1.61p 1.73p 1.55p 1.63p 145328
31/12/2019 1.40p 1.68p 1.30p 1.60p 491537
30/12/2019 1.40p 1.51p 1.31p 1.51p 357609
27/12/2019 1.25p 1.50p 1.40p 1.45p 135500
24/12/2019 1.25p 1.57p 1.40p 1.57p 9816
23/12/2019 1.25p 1.59p 1.31p 1.59p 10189
20/12/2019 1.25p 1.40p 1.31p 1.40p 15000
19/12/2019 1.25p 1.50p 1.31p 1.43p 30370
18/12/2019 1.25p 1.49p 1.31p 1.38p 193611
17/12/2019 1.25p 1.35p 1.35p 1.35p 223108
16/12/2019 1.25p 1.54p 1.35p 1.45p 366521
13/12/2019 1.25p 1.53p 1.35p 1.53p 9870
12/12/2019 1.25p 1.55p 1.25p 1.25p 209972
11/12/2019 1.58p 1.60p 1.26p 1.31p 1347804
10/12/2019 1.80p 1.80p 1.55p 1.63p 468140
09/12/2019 1.51p 1.80p 1.51p 1.80p 26615
06/12/2019 1.57p 1.75p 1.55p 1.63p 215046
05/12/2019 1.57p 1.74p 1.54p 1.54p 64097
04/12/2019 1.80p 1.65p 1.62p 1.65p 0
03/12/2019 1.80p 1.80p 1.55p 1.62p 40352
02/12/2019 1.56p 1.67p 1.51p 1.67p 6307
29/11/2019 1.56p 1.64p 1.61p 1.64p 0
28/11/2019 1.56p 1.61p 1.51p 1.61p 15733
27/11/2019 1.56p 1.75p 1.50p 1.62p 29495
26/11/2019 1.56p 1.61p 1.50p 1.61p 2261
25/11/2019 1.56p 1.80p 1.61p 1.61p 4861
22/11/2019 1.56p 1.68p 1.50p 1.68p 171078
21/11/2019 1.51p 1.56p 1.51p 1.56p 18960
20/11/2019 1.51p 1.62p 1.51p 1.62p 20000
19/11/2019 1.51p 1.56p 1.50p 1.56p 367291
18/11/2019 1.65p 1.63p 1.51p 1.63p 277818
15/11/2019 1.65p 1.87p 1.53p 1.70p 355511
14/11/2019 1.60p 1.80p 1.52p 1.58p 297320
13/11/2019 1.60p 1.87p 1.51p 1.63p 27638
12/11/2019 1.60p 1.61p 1.51p 1.61p 57000
11/11/2019 1.71p 1.88p 1.60p 1.73p 145246
08/11/2019 1.51p 1.83p 1.51p 1.67p 86325
07/11/2019 1.66p 1.98p 1.66p 1.69p 105767
06/11/2019 1.66p 2.00p 1.64p 1.64p 935353
05/11/2019 1.62p 1.65p 1.40p 1.51p 161089
04/11/2019 1.75p 1.75p 1.27p 1.50p 516592
01/11/2019 1.55p 1.55p 1.26p 1.44p 28571
31/10/2019 1.26p 1.44p 1.26p 1.44p 2000
30/10/2019 1.35p 1.53p 1.46p 1.46p 0
29/10/2019 1.35p 1.53p 1.35p 1.53p 164968
28/10/2019 1.48p 1.51p 1.30p 1.50p 109168
25/10/2019 1.36p 1.48p 1.31p 1.47p 108089
24/10/2019 1.45p 1.58p 1.30p 1.37p 619848
23/10/2019 1.42p 1.54p 1.35p 1.54p 347358
22/10/2019 1.36p 1.53p 1.44p 1.44p 0
21/10/2019 1.36p 1.53p 1.36p 1.53p 7649
18/10/2019 1.56p 1.56p 1.36p 1.41p 57618
17/10/2019 1.36p 1.56p 1.49p 1.49p 0
16/10/2019 1.36p 1.56p 1.36p 1.56p 13871
15/10/2019 1.38p 1.53p 1.38p 1.53p 30758
14/10/2019 1.45p 1.75p 1.37p 1.47p 536898
11/10/2019 1.36p 1.60p 1.36p 1.60p 12588
10/10/2019 1.45p 1.74p 1.38p 1.58p 24430
09/10/2019 1.31p 1.52p 1.31p 1.52p 9838
08/10/2019 1.70p 1.70p 1.54p 1.54p 70587
07/10/2019 1.35p 1.53p 1.33p 1.53p 4305
04/10/2019 1.33p 1.54p 1.33p 1.54p 1539
03/10/2019 1.45p 1.54p 1.53p 1.53p 0
02/10/2019 1.45p 1.54p 1.32p 1.54p 271393
01/10/2019 1.41p 1.46p 1.38p 1.46p 0
30/09/2019 1.41p 1.41p 1.38p 1.38p 105700
27/09/2019 1.39p 1.59p 1.33p 1.45p 86625
26/09/2019 1.57p 1.58p 1.42p 1.50p 319345
25/09/2019 1.33p 1.45p 1.33p 1.45p 7600
24/09/2019 1.42p 1.50p 1.50p 1.50p 0
23/09/2019 1.42p 1.50p 1.41p 1.50p 101304
20/09/2019 1.55p 1.55p 1.43p 1.51p 34032
19/09/2019 1.43p 1.50p 1.43p 1.50p 465000
18/09/2019 1.43p 1.51p 1.41p 1.51p 471862
17/09/2019 1.44p 1.58p 1.40p 1.50p 233975
16/09/2019 1.50p 1.70p 1.42p 1.50p 1113722
13/09/2019 1.40p 1.58p 1.40p 1.58p 105000
12/09/2019 1.36p 1.58p 1.36p 1.58p 679
11/09/2019 1.50p 1.53p 1.37p 1.53p 19800
10/09/2019 1.61p 1.62p 1.35p 1.55p 125594
09/09/2019 1.35p 1.47p 1.35p 1.47p 4235
06/09/2019 1.35p 1.63p 1.35p 1.47p 30000
05/09/2019 1.59p 1.64p 1.33p 1.47p 456682
04/09/2019 1.50p 1.50p 1.45p 1.45p 13333
03/09/2019 1.40p 1.58p 1.33p 1.44p 126965
02/09/2019 1.64p 1.64p 1.26p 1.46p 32000
30/08/2019 1.75p 1.75p 1.30p 1.52p 409024
29/08/2019 1.41p 1.57p 1.41p 1.57p 50000
28/08/2019 1.28p 1.60p 1.28p 1.50p 192729
27/08/2019 1.65p 1.65p 1.51p 1.51p 700
23/08/2019 1.63p 1.63p 1.58p 1.58p 30425
22/08/2019 1.40p 1.63p 1.25p 1.55p 797355
21/08/2019 1.49p 1.49p 1.33p 1.33p 2082
20/08/2019 1.15p 1.32p 1.15p 1.24p 384717
19/08/2019 1.20p 1.37p 1.18p 1.33p 341800
16/08/2019 1.26p 1.33p 1.20p 1.30p 410602
15/08/2019 1.39p 1.45p 1.25p 1.33p 1756824
14/08/2019 1.41p 1.53p 1.35p 1.53p 23833
13/08/2019 1.33p 1.55p 1.33p 1.55p 13871
12/08/2019 1.40p 1.63p 1.33p 1.46p 1136952
09/08/2019 1.41p 1.65p 1.41p 1.50p 76773
08/08/2019 1.41p 1.65p 1.41p 1.51p 78907
07/08/2019 1.52p 1.58p 1.41p 1.57p 79464
06/08/2019 1.41p 1.58p 1.40p 1.50p 345542
05/08/2019 1.51p 1.68p 1.48p 1.52p 493142
02/08/2019 1.51p 1.68p 1.51p 1.59p 146801
01/08/2019 1.63p 1.65p 1.54p 1.55p 964285
31/07/2019 1.63p 1.66p 1.63p 1.66p 2569
30/07/2019 1.61p 1.68p 1.66p 1.66p 0
29/07/2019 1.61p 1.68p 1.61p 1.68p 182390
26/07/2019 1.63p 1.68p 1.63p 1.68p 4680
25/07/2019 1.75p 1.75p 1.64p 1.67p 639337
24/07/2019 1.54p 1.73p 1.54p 1.60p 135743
23/07/2019 1.54p 1.65p 1.54p 1.60p 195977
22/07/2019 1.65p 1.65p 1.55p 1.61p 106921
19/07/2019 1.51p 1.65p 1.51p 1.57p 414393
18/07/2019 1.58p 1.65p 1.54p 1.61p 546247
17/07/2019 1.60p 1.60p 1.52p 1.56p 877796
16/07/2019 1.53p 1.64p 1.52p 1.64p 191517
15/07/2019 1.50p 1.63p 1.50p 1.55p 592959
12/07/2019 1.57p 1.62p 1.50p 1.57p 462355
11/07/2019 1.56p 1.65p 1.51p 1.57p 1264229
10/07/2019 1.61p 1.67p 1.61p 1.64p 239868
09/07/2019 1.60p 1.64p 1.60p 1.64p 306799
08/07/2019 1.75p 1.75p 1.58p 1.68p 644838
05/07/2019 1.65p 1.82p 1.56p 1.56p 249581
04/07/2019 1.78p 1.85p 1.61p 1.80p 683037
03/07/2019 1.78p 1.93p 1.78p 1.83p 90575
02/07/2019 1.78p 2.19p 1.78p 1.83p 1092663
01/07/2019 2.20p 2.20p 1.79p 1.91p 29348
28/06/2019 1.76p 1.95p 1.76p 1.95p 62520
27/06/2019 2.10p 2.10p 1.81p 1.98p 116025
26/06/2019 1.90p 1.97p 1.88p 1.92p 41390
25/06/2019 2.00p 2.00p 1.81p 1.90p 191553
24/06/2019 1.86p 1.99p 1.86p 1.99p 24301
21/06/2019 1.90p 1.96p 1.81p 1.83p 564823

*Close Price adjusted for both dividends and splits