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
14/02/2018 3.11p 3.30p 3.05p 3.25p 169457
13/02/2018 3.16p 3.42p 3.08p 3.25p 247193
12/02/2018 3.26p 3.43p 3.14p 3.35p 404142
09/02/2018 3.65p 3.85p 3.30p 3.38p 579524
08/02/2018 3.76p 3.99p 3.75p 3.80p 435872
07/02/2018 4.20p 4.35p 3.65p 3.87p 1445205
06/02/2018 4.50p 4.82p 4.05p 4.23p 816241
05/02/2018 4.45p 5.15p 4.45p 4.95p 2510967
02/02/2018 4.40p 4.94p 4.27p 4.55p 1389942
01/02/2018 3.90p 4.88p 3.77p 4.38p 4857332
31/01/2018 3.50p 3.90p 3.50p 3.90p 2097543
30/01/2018 3.34p 3.70p 3.26p 3.61p 959555
29/01/2018 3.31p 3.44p 3.31p 3.38p 297145
26/01/2018 3.25p 3.48p 3.17p 3.37p 549598
25/01/2018 3.17p 3.31p 3.12p 3.31p 842808
24/01/2018 3.05p 3.14p 3.02p 3.10p 389922
23/01/2018 3.25p 3.25p 2.76p 3.17p 771985
22/01/2018 3.06p 3.22p 2.98p 2.98p 393213
19/01/2018 3.04p 3.15p 2.97p 3.13p 849587
18/01/2018 3.10p 3.23p 3.04p 3.08p 498860
17/01/2018 3.09p 3.10p 3.00p 3.05p 1397111
16/01/2018 3.24p 3.25p 2.77p 3.05p 1966017
15/01/2018 2.53p 3.07p 2.52p 2.96p 2193146
12/01/2018 2.55p 2.72p 2.47p 2.65p 735027
11/01/2018 2.40p 2.49p 2.36p 2.46p 359786
10/01/2018 2.42p 2.65p 2.36p 2.38p 329649
09/01/2018 2.43p 2.65p 2.36p 2.57p 432040
08/01/2018 2.42p 2.67p 2.36p 2.59p 830128
05/01/2018 2.98p 2.98p 2.33p 2.43p 2717565
04/01/2018 2.14p 2.92p 2.04p 2.74p 6302228
03/01/2018 2.05p 2.23p 2.03p 2.13p 399739
02/01/2018 1.81p 2.14p 1.81p 2.04p 427490
29/12/2017 1.75p 1.88p 1.75p 1.88p 123784
28/12/2017 1.89p 1.89p 1.88p 1.88p 32811
27/12/2017 1.89p 1.89p 1.81p 1.83p 757184
22/12/2017 1.82p 1.82p 1.80p 1.81p 255911
21/12/2017 1.79p 1.96p 1.78p 1.96p 863043
20/12/2017 1.76p 1.80p 1.66p 1.75p 878565
19/12/2017 1.81p 1.89p 1.78p 1.83p 393047
18/12/2017 2.00p 2.00p 1.84p 1.88p 422195
15/12/2017 2.00p 2.00p 1.91p 1.95p 138401
14/12/2017 2.13p 2.13p 2.00p 2.08p 194604
13/12/2017 2.00p 2.08p 2.00p 2.08p 1500
12/12/2017 2.03p 2.13p 2.03p 2.08p 40377
11/12/2017 2.03p 2.15p 2.00p 2.08p 130207
08/12/2017 2.03p 2.13p 2.01p 2.13p 88763
07/12/2017 2.03p 2.13p 2.03p 2.13p 161621
06/12/2017 2.03p 2.18p 2.03p 2.13p 88354
05/12/2017 2.10p 2.13p 2.01p 2.13p 853630
04/12/2017 2.25p 2.25p 2.06p 2.13p 235941
01/12/2017 2.01p 2.24p 2.01p 2.13p 171507
30/11/2017 2.10p 2.20p 2.05p 2.13p 474979
29/11/2017 2.13p 2.16p 2.13p 2.15p 71000
28/11/2017 2.49p 2.49p 2.04p 2.15p 295934
27/11/2017 2.39p 2.40p 2.24p 2.38p 683529
24/11/2017 2.15p 2.35p 2.12p 2.21p 279089
23/11/2017 2.42p 2.42p 2.13p 2.26p 298847
22/11/2017 2.42p 2.59p 2.42p 2.46p 420041
21/11/2017 2.49p 2.60p 2.44p 2.53p 445682
20/11/2017 2.18p 2.45p 2.18p 2.33p 250500
17/11/2017 2.25p 2.38p 2.16p 2.33p 288859
16/11/2017 2.26p 2.40p 2.16p 2.35p 557618
15/11/2017 2.74p 2.90p 2.30p 2.38p 2103706
14/11/2017 2.15p 2.74p 2.05p 2.74p 5702756
13/11/2017 2.25p 2.25p 1.85p 2.00p 1437735
10/11/2017 2.02p 2.14p 1.90p 1.90p 3106248
09/11/2017 2.25p 2.59p 2.14p 2.28p 3479930
08/11/2017 1.94p 2.45p 1.81p 2.45p 5803581
07/11/2017 1.69p 1.90p 1.69p 1.90p 505238
06/11/2017 1.69p 1.84p 1.69p 1.84p 115822
03/11/2017 1.66p 1.84p 1.66p 1.84p 398716
02/11/2017 1.65p 1.82p 1.73p 1.82p 52403
01/11/2017 1.65p 1.82p 1.73p 1.82p 79232
31/10/2017 1.65p 1.82p 1.65p 1.82p 97674
30/10/2017 1.66p 1.99p 1.73p 1.80p 169211
27/10/2017 1.66p 1.82p 1.73p 1.82p 68695
26/10/2017 1.66p 1.83p 1.73p 1.83p 45086
25/10/2017 1.66p 1.82p 1.66p 1.82p 5845
24/10/2017 1.78p 1.82p 1.66p 1.82p 827782
23/10/2017 1.78p 1.82p 1.69p 1.82p 113585
20/10/2017 1.78p 1.82p 1.82p 1.82p 30192
19/10/2017 1.78p 1.82p 1.66p 1.82p 151648
18/10/2017 1.78p 1.82p 1.69p 1.82p 215222
17/10/2017 1.78p 1.82p 1.69p 1.82p 32228
16/10/2017 1.78p 1.85p 1.72p 1.85p 378210
13/10/2017 1.78p 1.79p 1.75p 1.75p 759572
12/10/2017 1.83p 1.83p 1.83p 1.83p 4910
11/10/2017 1.58p 1.75p 1.75p 1.75p 61587
10/10/2017 1.58p 1.75p 1.70p 1.75p 397321
09/10/2017 1.58p 1.78p 1.70p 1.70p 482605
06/10/2017 1.58p 1.78p 1.58p 1.78p 18220
05/10/2017 1.90p 1.74p 1.71p 1.71p 1160807
04/10/2017 1.90p 1.90p 1.74p 1.74p 50000
03/10/2017 1.85p 1.75p 1.73p 1.75p 130063
02/10/2017 1.85p 1.85p 1.73p 1.73p 17
29/09/2017 1.89p 1.89p 1.73p 1.73p 68863
28/09/2017 1.67p 1.83p 1.67p 1.83p 58686
27/09/2017 1.67p 1.81p 1.67p 1.81p 40000
26/09/2017 1.89p 1.76p 1.72p 1.76p 762763
25/09/2017 1.89p 1.90p 1.72p 1.72p 100000
22/09/2017 1.51p 1.75p 1.72p 1.72p 319779
21/09/2017 1.51p 1.75p 1.51p 1.75p 70154
20/09/2017 1.70p 1.76p 1.66p 1.66p 832068
19/09/2017 1.70p 1.76p 1.70p 1.76p 50000
18/09/2017 1.60p 1.81p 1.58p 1.81p 645712
15/09/2017 2.19p 2.19p 1.50p 1.65p 8772784
14/09/2017 1.81p 2.03p 2.03p 2.03p 97006
13/09/2017 1.81p 2.03p 1.81p 2.03p 48250
12/09/2017 1.82p 2.03p 1.82p 2.03p 25000
11/09/2017 1.81p 2.03p 1.98p 2.03p 48250
08/09/2017 1.81p 2.03p 1.98p 1.98p 155970
07/09/2017 1.81p 2.03p 1.81p 2.03p 50000
06/09/2017 1.82p 1.91p 1.82p 1.91p 42786
05/09/2017 1.82p 2.03p 2.01p 2.01p 28660
04/09/2017 1.82p 2.03p 1.91p 2.03p 43906
01/09/2017 1.82p 1.91p 1.91p 1.91p 84535
31/08/2017 1.82p 2.00p 1.91p 1.91p 77655
30/08/2017 1.82p 2.00p 2.00p 2.00p 53353
29/08/2017 1.82p 2.00p 1.82p 2.00p 3000
25/08/2017 1.98p 2.03p 2.03p 2.03p 149725
24/08/2017 1.98p 2.03p 2.03p 2.03p 13984
23/08/2017 1.98p 2.03p 1.98p 2.03p 45000
22/08/2017 2.04p 2.06p 2.04p 2.06p 1200
21/08/2017 2.09p 2.10p 1.98p 2.10p 37402
18/08/2017 1.85p 1.98p 1.96p 1.98p 145018
17/08/2017 1.85p 1.96p 1.85p 1.96p 7600
16/08/2017 1.82p 1.93p 1.82p 1.85p 214000
15/08/2017 1.90p 1.90p 1.86p 1.86p 15477
14/08/2017 1.90p 1.90p 1.85p 1.85p 272000
11/08/2017 2.00p 2.05p 1.85p 1.90p 3047415
10/08/2017 2.49p 2.30p 2.27p 2.30p 127795
09/08/2017 2.49p 2.27p 2.26p 2.27p 19000
08/08/2017 2.49p 2.49p 2.26p 2.26p 13781
07/08/2017 2.25p 2.30p 2.11p 2.30p 347184
04/08/2017 2.39p 2.38p 2.38p 2.38p 23142
03/08/2017 2.39p 2.39p 2.32p 2.38p 66000
02/08/2017 2.26p 2.37p 2.36p 2.36p 51821
01/08/2017 2.26p 2.37p 2.37p 2.37p 110151
31/07/2017 2.26p 2.37p 2.37p 2.37p 305000
28/07/2017 2.26p 2.37p 2.26p 2.37p 450
27/07/2017 2.48p 2.37p 2.37p 2.37p 126693
26/07/2017 2.48p 2.38p 2.37p 2.37p 84787
25/07/2017 2.48p 2.48p 2.38p 2.38p 28800
24/07/2017 2.50p 2.50p 2.26p 2.38p 95909
21/07/2017 2.74p 2.74p 2.50p 2.50p 7844
20/07/2017 2.44p 2.52p 2.50p 2.50p 33241
19/07/2017 2.44p 2.52p 2.44p 2.52p 35466
18/07/2017 2.29p 2.50p 2.29p 2.45p 600000
17/07/2017 2.44p 2.53p 2.35p 2.35p 296945
14/07/2017 2.44p 2.53p 2.38p 2.53p 13120
13/07/2017 2.44p 2.44p 2.38p 2.38p 84312
12/07/2017 2.45p 2.53p 2.41p 2.53p 59393
11/07/2017 2.45p 2.45p 2.41p 2.41p 200000
10/07/2017 2.74p 2.54p 2.54p 2.54p 505196
07/07/2017 2.74p 2.74p 2.54p 2.54p 42078
06/07/2017 2.50p 2.84p 2.34p 2.84p 468868
05/07/2017 2.30p 2.38p 2.30p 2.38p 20076
04/07/2017 2.51p 2.54p 2.53p 2.54p 8674
03/07/2017 2.51p 2.53p 2.51p 2.53p 40657
30/06/2017 3.25p 3.25p 2.55p 2.85p 68460
29/06/2017 2.52p 2.52p 2.52p 2.52p 2000
28/06/2017 2.74p 3.13p 3.00p 3.00p 264825
27/06/2017 2.74p 3.13p 2.67p 3.13p 848197
26/06/2017 2.48p 2.55p 2.38p 2.55p 108280
23/06/2017 2.41p 2.42p 2.31p 2.37p 217787
22/06/2017 2.36p 2.44p 2.35p 2.37p 217500
21/06/2017 2.37p 2.43p 2.37p 2.39p 1000000
20/06/2017 2.33p 2.38p 2.34p 2.38p 0
19/06/2017 2.33p 2.35p 2.34p 2.34p 0
16/06/2017 2.33p 2.36p 2.31p 2.35p 110772
15/06/2017 2.35p 2.38p 2.32p 2.38p 61983
14/06/2017 2.32p 2.42p 2.32p 2.38p 162955
13/06/2017 2.31p 2.45p 2.31p 2.39p 537000
12/06/2017 2.35p 2.38p 2.33p 2.38p 10881
09/06/2017 2.41p 2.45p 2.41p 2.45p 14214
08/06/2017 2.41p 2.41p 2.38p 2.38p 12921
07/06/2017 2.44p 2.44p 2.44p 2.44p 188150
06/06/2017 2.42p 2.42p 2.35p 2.38p 526000
05/06/2017 2.43p 2.44p 2.34p 2.38p 772293
02/06/2017 2.44p 2.44p 2.35p 2.40p 778428
01/06/2017 2.44p 2.44p 2.35p 2.38p 631657
31/05/2017 2.45p 2.45p 2.35p 2.38p 521565
30/05/2017 2.48p 2.49p 2.36p 2.40p 325465
26/05/2017 2.50p 2.63p 2.50p 2.53p 443790
25/05/2017 2.70p 2.70p 2.57p 2.63p 223301
24/05/2017 2.56p 2.84p 2.56p 2.63p 275968
23/05/2017 2.97p 3.01p 2.58p 2.77p 2673644
22/05/2017 2.51p 2.75p 2.51p 2.75p 64900
19/05/2017 2.50p 2.83p 2.50p 2.60p 716416
18/05/2017 2.60p 2.73p 2.60p 2.73p 39388
17/05/2017 2.57p 2.83p 2.57p 2.75p 276470
16/05/2017 2.60p 2.84p 2.60p 2.73p 827474
15/05/2017 2.51p 2.97p 2.51p 2.75p 542999
12/05/2017 2.65p 2.94p 2.65p 2.75p 130000
11/05/2017 2.87p 3.00p 2.71p 2.83p 483245
10/05/2017 2.75p 2.85p 2.58p 2.82p 308569
09/05/2017 2.99p 2.99p 2.93p 2.93p 90578
08/05/2017 2.86p 3.10p 2.80p 3.10p 170124
05/05/2017 2.75p 3.00p 2.75p 3.00p 183691
04/05/2017 2.90p 2.92p 2.75p 2.92p 53004

*Close Price adjusted for both dividends and splits