Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Borders & Southern Petroleum (BOR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 2.28p | 2.40p | 2.02p | 2.16p | 2340701 |
| 23/12/2024 | 2.04p | 2.14p | 1.70p | 2.10p | 1455341 |
| 20/12/2024 | 1.93p | 2.02p | 1.71p | 1.88p | 145723 |
| 19/12/2024 | 1.93p | 1.90p | 1.71p | 1.90p | 2622 |
| 18/12/2024 | 1.93p | 2.04p | 1.88p | 1.88p | 49773 |
| 17/12/2024 | 1.93p | 2.04p | 1.71p | 1.93p | 14307 |
| 16/12/2024 | 2.04p | 1.93p | 1.81p | 1.93p | 5432 |
| 13/12/2024 | 2.04p | 2.04p | 1.80p | 1.92p | 89559 |
| 12/12/2024 | 1.83p | 2.04p | 1.80p | 1.92p | 628936 |
| 11/12/2024 | 2.04p | 2.04p | 1.87p | 1.93p | 341721 |
| 10/12/2024 | 2.04p | 2.04p | 1.82p | 1.93p | 394533 |
| 09/12/2024 | 2.06p | 2.06p | 1.82p | 1.94p | 176998 |
| 06/12/2024 | 2.28p | 2.04p | 1.91p | 1.94p | 715562 |
| 05/12/2024 | 2.28p | 2.28p | 1.82p | 1.94p | 300464 |
| 04/12/2024 | 2.08p | 2.24p | 2.02p | 2.13p | 679055 |
| 03/12/2024 | 2.08p | 2.10p | 1.83p | 1.96p | 1016799 |
| 02/12/2024 | 2.06p | 2.46p | 1.60p | 2.00p | 3956998 |
| 29/11/2024 | 1.84p | 2.60p | 1.77p | 2.14p | 8509874 |
| 28/11/2024 | 1.80p | 1.87p | 1.69p | 1.81p | 1711145 |
| 27/11/2024 | 1.72p | 1.87p | 1.69p | 1.79p | 1359762 |
| 26/11/2024 | 1.70p | 1.87p | 1.70p | 1.70p | 71715 |
| 25/11/2024 | 1.87p | 1.87p | 1.53p | 1.74p | 1472576 |
| 22/11/2024 | 1.73p | 1.87p | 1.69p | 1.80p | 343009 |
| 21/11/2024 | 1.68p | 1.76p | 1.51p | 1.74p | 805285 |
| 20/11/2024 | 1.75p | 1.87p | 1.61p | 1.74p | 40030 |
| 19/11/2024 | 1.75p | 1.79p | 1.72p | 1.79p | 125204 |
| 18/11/2024 | 1.75p | 1.87p | 1.50p | 1.79p | 1526070 |
| 15/11/2024 | 1.75p | 1.79p | 1.58p | 1.69p | 332127 |
| 14/11/2024 | 1.75p | 1.87p | 1.50p | 1.71p | 116109 |
| 13/11/2024 | 1.75p | 1.75p | 1.55p | 1.69p | 173686 |
| 12/11/2024 | 1.70p | 1.88p | 1.64p | 1.77p | 522777 |
| 11/11/2024 | 1.75p | 1.88p | 1.71p | 1.79p | 384650 |
| 08/11/2024 | 1.88p | 1.88p | 1.71p | 1.81p | 104556 |
| 07/11/2024 | 1.88p | 1.89p | 1.76p | 1.88p | 11048 |
| 06/11/2024 | 1.77p | 1.89p | 1.73p | 1.83p | 981050 |
| 05/11/2024 | 1.77p | 1.98p | 1.71p | 1.84p | 35224 |
| 04/11/2024 | 1.77p | 1.98p | 1.70p | 1.87p | 571335 |
| 01/11/2024 | 1.98p | 1.91p | 1.80p | 1.90p | 613277 |
| 31/10/2024 | 1.98p | 1.90p | 1.80p | 1.90p | 60136 |
| 30/10/2024 | 1.98p | 1.98p | 1.78p | 1.88p | 3050275 |
| 29/10/2024 | 1.70p | 1.78p | 1.70p | 1.78p | 118360 |
| 28/10/2024 | 1.70p | 1.78p | 1.78p | 1.78p | 48493 |
| 25/10/2024 | 1.70p | 1.78p | 1.66p | 1.78p | 100022 |
| 24/10/2024 | 1.70p | 1.90p | 1.75p | 1.78p | 149308 |
| 23/10/2024 | 1.70p | 1.78p | 1.75p | 1.78p | 111519 |
| 22/10/2024 | 1.70p | 1.74p | 1.66p | 1.73p | 1403919 |
| 21/10/2024 | 1.72p | 1.90p | 1.67p | 1.73p | 928431 |
| 18/10/2024 | 1.72p | 1.80p | 1.72p | 1.73p | 604034 |
| 17/10/2024 | 1.83p | 1.87p | 1.74p | 1.81p | 136546 |
| 16/10/2024 | 1.83p | 1.83p | 1.73p | 1.81p | 157827 |
| 15/10/2024 | 1.84p | 1.87p | 1.75p | 1.83p | 1220259 |
| 14/10/2024 | 1.75p | 1.87p | 1.69p | 1.80p | 40498 |
| 11/10/2024 | 1.61p | 1.81p | 1.51p | 1.75p | 3559128 |
| 10/10/2024 | 1.75p | 1.89p | 1.51p | 1.65p | 512072 |
| 09/10/2024 | 1.75p | 1.84p | 1.58p | 1.70p | 5998569 |
| 08/10/2024 | 1.75p | 1.97p | 1.75p | 1.82p | 218736 |
| 07/10/2024 | 1.70p | 1.87p | 1.70p | 1.75p | 719380 |
| 04/10/2024 | 1.75p | 1.87p | 1.70p | 1.79p | 1514010 |
| 03/10/2024 | 1.76p | 1.79p | 1.64p | 1.70p | 4530835 |
| 02/10/2024 | 1.66p | 1.99p | 1.50p | 1.67p | 11209149 |
| 01/10/2024 | 1.90p | 2.00p | 1.80p | 1.80p | 338047 |
| 30/09/2024 | 1.90p | 1.99p | 1.77p | 1.81p | 4617532 |
| 27/09/2024 | 1.90p | 1.91p | 1.62p | 1.91p | 2570370 |
| 26/09/2024 | 1.88p | 1.98p | 1.76p | 1.76p | 700788 |
| 25/09/2024 | 1.98p | 1.99p | 1.84p | 1.84p | 57984 |
| 24/09/2024 | 1.71p | 2.00p | 1.71p | 1.85p | 526389 |
| 23/09/2024 | 1.99p | 1.99p | 1.80p | 1.80p | 3080354 |
| 20/09/2024 | 1.96p | 2.38p | 1.96p | 2.00p | 629746 |
| 19/09/2024 | 2.18p | 2.22p | 1.91p | 2.01p | 8897 |
| 18/09/2024 | 2.18p | 2.38p | 1.95p | 2.01p | 1992990 |
| 17/09/2024 | 2.04p | 2.40p | 2.04p | 2.13p | 1875867 |
| 16/09/2024 | 2.24p | 2.25p | 2.05p | 2.11p | 866773 |
| 13/09/2024 | 2.22p | 2.38p | 2.16p | 2.16p | 1633469 |
| 12/09/2024 | 2.30p | 2.56p | 2.18p | 2.30p | 759238 |
| 11/09/2024 | 2.32p | 2.56p | 2.22p | 2.31p | 56745 |
| 10/09/2024 | 2.38p | 2.56p | 2.28p | 2.33p | 200965 |
| 09/09/2024 | 2.50p | 2.56p | 2.24p | 2.40p | 227214 |
| 06/09/2024 | 2.40p | 2.44p | 2.30p | 2.44p | 211802 |
| 05/09/2024 | 2.32p | 2.44p | 2.32p | 2.44p | 117117 |
| 04/09/2024 | 2.28p | 2.31p | 2.24p | 2.31p | 216953 |
| 03/09/2024 | 2.32p | 2.39p | 2.30p | 2.32p | 200900 |
| 02/09/2024 | 2.32p | 2.56p | 2.36p | 2.46p | 49146 |
| 30/08/2024 | 2.32p | 2.45p | 2.32p | 2.45p | 596111 |
| 29/08/2024 | 2.30p | 2.38p | 2.27p | 2.27p | 499408 |
| 28/08/2024 | 2.50p | 2.44p | 2.30p | 2.44p | 166007 |
| 27/08/2024 | 2.50p | 2.58p | 2.32p | 2.44p | 108504 |
| 23/08/2024 | 2.36p | 2.56p | 2.36p | 2.45p | 214597 |
| 22/08/2024 | 2.36p | 2.47p | 2.34p | 2.44p | 235138 |
| 21/08/2024 | 2.36p | 2.49p | 2.35p | 2.45p | 341738 |
| 20/08/2024 | 2.36p | 2.49p | 2.35p | 2.46p | 95632 |
| 19/08/2024 | 2.36p | 2.46p | 2.36p | 2.46p | 33121 |
| 16/08/2024 | 2.36p | 2.53p | 2.37p | 2.46p | 28844 |
| 15/08/2024 | 2.36p | 2.48p | 2.36p | 2.42p | 630768 |
| 14/08/2024 | 2.38p | 2.56p | 2.46p | 2.46p | 46 |
| 13/08/2024 | 2.38p | 2.44p | 2.32p | 2.44p | 206 |
| 12/08/2024 | 2.38p | 2.50p | 2.38p | 2.47p | 23000 |
| 09/08/2024 | 2.38p | 2.50p | 2.35p | 2.47p | 13033 |
| 08/08/2024 | 2.44p | 2.50p | 2.36p | 2.45p | 8514 |
| 07/08/2024 | 2.44p | 2.48p | 2.32p | 2.48p | 141 |
| 06/08/2024 | 0.00p | 2.56p | 2.32p | 2.44p | 198393 |
| 05/08/2024 | 2.40p | 2.44p | 2.33p | 2.44p | 541788 |
| 02/08/2024 | 2.44p | 2.60p | 2.36p | 2.46p | 116352 |
| 01/08/2024 | 2.50p | 2.58p | 2.36p | 2.44p | 495508 |
| 31/07/2024 | 2.46p | 2.62p | 2.45p | 2.57p | 244149 |
| 30/07/2024 | 2.60p | 2.62p | 2.42p | 2.52p | 478491 |
| 29/07/2024 | 2.48p | 2.61p | 2.42p | 2.52p | 35235 |
| 26/07/2024 | 2.48p | 2.56p | 2.42p | 2.53p | 364958 |
| 25/07/2024 | 2.54p | 2.64p | 2.43p | 2.54p | 1219207 |
| 24/07/2024 | 2.44p | 2.59p | 2.22p | 2.53p | 383876 |
| 23/07/2024 | 2.44p | 2.60p | 2.22p | 2.42p | 32909 |
| 22/07/2024 | 2.44p | 2.61p | 2.38p | 2.50p | 1356212 |
| 19/07/2024 | 2.60p | 2.62p | 2.51p | 2.51p | 381 |
| 18/07/2024 | 2.60p | 2.60p | 2.50p | 2.51p | 880239 |
| 17/07/2024 | 2.60p | 2.62p | 2.50p | 2.56p | 341664 |
| 16/07/2024 | 2.44p | 2.52p | 2.40p | 2.52p | 2009379 |
| 15/07/2024 | 2.46p | 2.62p | 2.22p | 2.48p | 2717098 |
| 12/07/2024 | 2.50p | 2.62p | 2.22p | 2.51p | 323241 |
| 11/07/2024 | 2.50p | 2.60p | 2.36p | 2.56p | 213430 |
| 10/07/2024 | 2.22p | 2.60p | 2.22p | 2.54p | 1032860 |
| 09/07/2024 | 2.44p | 2.54p | 2.30p | 2.43p | 482615 |
| 08/07/2024 | 2.50p | 2.70p | 2.32p | 2.48p | 948332 |
| 05/07/2024 | 2.50p | 2.74p | 2.42p | 2.58p | 637232 |
| 04/07/2024 | 2.50p | 2.67p | 2.50p | 2.63p | 213575 |
| 03/07/2024 | 2.46p | 2.68p | 2.40p | 2.50p | 228766 |
| 02/07/2024 | 2.42p | 2.70p | 2.42p | 2.49p | 1450799 |
| 01/07/2024 | 2.60p | 2.68p | 2.44p | 2.57p | 199956 |
| 28/06/2024 | 2.60p | 2.60p | 2.40p | 2.40p | 692174 |
| 27/06/2024 | 2.60p | 2.59p | 2.43p | 2.51p | 656371 |
| 26/06/2024 | 2.60p | 2.60p | 2.48p | 2.53p | 1140530 |
| 25/06/2024 | 2.58p | 2.66p | 2.49p | 2.60p | 1334794 |
| 24/06/2024 | 2.52p | 2.68p | 2.36p | 2.55p | 1007312 |
| 21/06/2024 | 2.46p | 2.50p | 2.28p | 2.30p | 867093 |
| 20/06/2024 | 2.38p | 2.70p | 2.28p | 2.40p | 511672 |
| 19/06/2024 | 2.46p | 2.70p | 2.36p | 2.38p | 2955677 |
| 18/06/2024 | 2.52p | 2.56p | 2.41p | 2.54p | 17779 |
| 17/06/2024 | 2.52p | 2.67p | 2.43p | 2.50p | 393837 |
| 14/06/2024 | 2.42p | 2.58p | 2.36p | 2.58p | 3741128 |
| 13/06/2024 | 2.64p | 2.68p | 2.50p | 2.62p | 1338120 |
| 12/06/2024 | 2.32p | 2.68p | 2.32p | 2.51p | 1094209 |
| 11/06/2024 | 2.64p | 2.64p | 2.35p | 2.47p | 766985 |
| 10/06/2024 | 2.32p | 2.68p | 2.32p | 2.46p | 10532 |
| 07/06/2024 | 2.32p | 2.62p | 2.30p | 2.49p | 324841 |
| 06/06/2024 | 2.04p | 2.52p | 2.00p | 2.46p | 2457251 |
| 05/06/2024 | 2.30p | 2.38p | 2.10p | 2.21p | 355307 |
| 04/06/2024 | 2.42p | 2.49p | 2.40p | 2.41p | 165742 |
| 03/06/2024 | 2.22p | 2.50p | 2.22p | 2.37p | 225900 |
| 31/05/2024 | 2.36p | 2.68p | 2.22p | 2.54p | 1790522 |
| 30/05/2024 | 2.40p | 2.70p | 2.30p | 2.35p | 247029 |
| 29/05/2024 | 2.56p | 2.56p | 2.42p | 2.55p | 343793 |
| 28/05/2024 | 2.40p | 2.49p | 2.32p | 2.49p | 860154 |
| 24/05/2024 | 2.40p | 2.66p | 2.37p | 2.50p | 2875 |
| 23/05/2024 | 2.40p | 2.42p | 2.36p | 2.42p | 180000 |
| 22/05/2024 | 2.40p | 2.50p | 2.37p | 2.50p | 160000 |
| 21/05/2024 | 2.40p | 2.68p | 2.32p | 2.50p | 10401 |
| 20/05/2024 | 2.40p | 2.59p | 2.40p | 2.50p | 1283856 |
| 17/05/2024 | 2.18p | 2.40p | 2.25p | 2.35p | 162041 |
| 16/05/2024 | 2.18p | 2.50p | 2.18p | 2.35p | 222711 |
| 15/05/2024 | 2.18p | 2.48p | 2.20p | 2.39p | 1974185 |
| 14/05/2024 | 2.18p | 2.30p | 2.18p | 2.18p | 1030165 |
| 13/05/2024 | 2.70p | 2.70p | 2.32p | 2.56p | 630309 |
| 10/05/2024 | 2.40p | 2.59p | 2.19p | 2.52p | 2561804 |
| 09/05/2024 | 2.32p | 2.78p | 2.15p | 2.54p | 329475 |
| 08/05/2024 | 2.32p | 2.64p | 2.32p | 2.49p | 212682 |
| 07/05/2024 | 2.40p | 2.48p | 2.30p | 2.30p | 1134885 |
| 03/05/2024 | 2.60p | 2.88p | 2.38p | 2.60p | 82088 |
| 02/05/2024 | 2.60p | 2.87p | 2.42p | 2.62p | 222229 |
| 01/05/2024 | 2.60p | 2.65p | 2.42p | 2.65p | 87704 |
| 30/04/2024 | 3.02p | 2.88p | 2.52p | 2.60p | 159049 |
| 29/04/2024 | 3.02p | 2.90p | 2.54p | 2.65p | 100260 |
| 26/04/2024 | 3.02p | 2.75p | 2.62p | 2.74p | 523197 |
| 25/04/2024 | 3.02p | 2.90p | 2.48p | 2.79p | 147498 |
| 24/04/2024 | 3.02p | 2.75p | 2.38p | 2.75p | 105176 |
| 23/04/2024 | 3.02p | 3.02p | 2.30p | 2.79p | 1382878 |
| 22/04/2024 | 2.82p | 2.99p | 2.50p | 2.99p | 751339 |
| 19/04/2024 | 2.76p | 3.00p | 2.63p | 2.80p | 36466 |
| 18/04/2024 | 2.76p | 2.79p | 2.50p | 2.79p | 16911 |
| 17/04/2024 | 2.76p | 3.00p | 2.50p | 2.79p | 120151 |
| 16/04/2024 | 2.76p | 3.05p | 2.63p | 2.79p | 94874 |
| 15/04/2024 | 2.76p | 3.08p | 2.75p | 2.78p | 301236 |
| 12/04/2024 | 2.40p | 3.01p | 2.62p | 2.80p | 212529 |
| 11/04/2024 | 2.40p | 2.88p | 2.62p | 2.76p | 192572 |
| 10/04/2024 | 2.40p | 2.76p | 2.40p | 2.66p | 222298 |
| 09/04/2024 | 2.52p | 2.93p | 2.50p | 2.65p | 999301 |
| 08/04/2024 | 2.88p | 3.04p | 2.52p | 2.70p | 622478 |
| 05/04/2024 | 2.70p | 2.96p | 2.80p | 2.96p | 588983 |
| 04/04/2024 | 2.70p | 2.92p | 2.69p | 2.92p | 278257 |
| 03/04/2024 | 2.70p | 3.08p | 2.34p | 2.83p | 2073235 |
| 02/04/2024 | 3.00p | 3.06p | 2.63p | 2.74p | 780530 |
| 28/03/2024 | 2.93p | 3.20p | 2.83p | 3.01p | 38933 |
| 27/03/2024 | 2.93p | 3.06p | 2.81p | 3.01p | 170862 |
| 26/03/2024 | 2.93p | 3.06p | 2.83p | 2.98p | 188120 |
| 25/03/2024 | 2.93p | 3.01p | 2.81p | 3.01p | 608802 |
| 22/03/2024 | 3.09p | 3.19p | 2.79p | 3.00p | 2196836 |
| 21/03/2024 | 3.03p | 3.09p | 2.60p | 2.86p | 689771 |
| 20/03/2024 | 2.76p | 2.85p | 2.76p | 2.90p | 275820 |
| 19/03/2024 | 2.76p | 3.16p | 2.62p | 2.85p | 373437 |
| 18/03/2024 | 2.61p | 3.00p | 2.61p | 2.96p | 586885 |
| 15/03/2024 | 3.07p | 3.26p | 2.75p | 2.97p | 61805 |
| 14/03/2024 | 3.07p | 3.19p | 2.81p | 3.00p | 558146 |
| 13/03/2024 | 3.07p | 3.30p | 2.71p | 3.10p | 2794990 |
*Close Price adjusted for both dividends and splits