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
03/05/2017 2.83p 2.94p 2.75p 2.88p 542549
02/05/2017 2.82p 3.04p 2.82p 3.04p 841255
28/04/2017 2.94p 3.04p 2.81p 3.04p 367186
27/04/2017 2.85p 2.96p 2.75p 2.88p 279433
26/04/2017 2.81p 3.09p 2.81p 2.92p 224911
25/04/2017 3.12p 3.12p 2.81p 2.99p 520990
24/04/2017 3.00p 3.35p 2.81p 2.99p 456556
21/04/2017 3.00p 3.36p 3.00p 3.24p 37251
20/04/2017 3.49p 3.49p 3.25p 3.25p 34030
19/04/2017 3.25p 3.47p 3.15p 3.28p 1027291
18/04/2017 3.50p 3.77p 3.10p 3.28p 994348
13/04/2017 3.77p 3.88p 3.75p 3.88p 17218
12/04/2017 3.77p 3.77p 3.75p 3.75p 25701
11/04/2017 3.91p 3.91p 3.51p 3.88p 278722
10/04/2017 3.75p 3.99p 3.50p 3.75p 366356
07/04/2017 3.75p 4.10p 3.75p 4.00p 129285
06/04/2017 3.75p 4.10p 3.75p 4.00p 1106077
05/04/2017 3.76p 4.12p 3.75p 4.00p 904870
04/04/2017 3.76p 4.20p 3.76p 4.12p 272476
03/04/2017 4.46p 4.63p 4.00p 4.00p 1271397
31/03/2017 4.37p 4.63p 4.37p 4.63p 154318
30/03/2017 4.81p 4.81p 4.37p 4.63p 17680
29/03/2017 4.50p 4.87p 4.50p 4.75p 173073
28/03/2017 4.58p 4.75p 4.58p 4.75p 617861
27/03/2017 4.59p 4.62p 4.59p 4.62p 46174
24/03/2017 4.63p 4.75p 4.60p 4.75p 253739
23/03/2017 4.25p 4.90p 4.25p 4.75p 322671
22/03/2017 4.60p 4.92p 4.60p 4.75p 398463
21/03/2017 4.60p 4.70p 4.56p 4.65p 413536
20/03/2017 4.60p 4.83p 4.60p 4.75p 78334
17/03/2017 4.99p 5.00p 4.60p 5.00p 144897
16/03/2017 4.26p 4.70p 4.26p 4.70p 617773
15/03/2017 4.26p 4.73p 4.26p 4.73p 817357
14/03/2017 4.52p 4.64p 4.52p 4.58p 186900
13/03/2017 4.50p 4.70p 4.50p 4.70p 423062
10/03/2017 4.50p 4.73p 4.50p 4.73p 196514
09/03/2017 4.56p 4.73p 4.46p 4.73p 858948
08/03/2017 4.90p 4.90p 4.51p 4.75p 1718447
07/03/2017 4.63p 4.71p 4.57p 4.63p 118860
06/03/2017 4.51p 4.75p 4.41p 4.75p 670987
03/03/2017 4.57p 4.75p 4.51p 4.63p 560858
02/03/2017 4.74p 4.75p 4.48p 4.75p 268890
01/03/2017 4.46p 4.78p 4.33p 4.78p 922603
28/02/2017 4.46p 4.76p 4.44p 4.66p 120264
27/02/2017 4.68p 4.95p 4.46p 4.70p 428051
24/02/2017 4.68p 4.96p 4.46p 4.68p 146180
23/02/2017 4.60p 4.85p 4.44p 4.65p 1100125
22/02/2017 4.50p 4.97p 4.33p 4.70p 783396
21/02/2017 4.81p 4.84p 4.33p 4.52p 499111
20/02/2017 4.74p 4.75p 4.40p 4.75p 532758
17/02/2017 4.02p 4.50p 4.02p 4.36p 819900
16/02/2017 4.26p 4.56p 4.25p 4.26p 170790
15/02/2017 4.51p 4.57p 4.25p 4.28p 255298
14/02/2017 4.40p 4.72p 4.05p 4.58p 88700
13/02/2017 4.04p 4.57p 4.04p 4.40p 141989
10/02/2017 4.27p 4.50p 4.11p 4.27p 709997
09/02/2017 4.24p 4.51p 4.03p 4.43p 444615
08/02/2017 4.03p 4.38p 3.76p 4.25p 797045
07/02/2017 4.40p 4.50p 4.02p 4.27p 636931
06/02/2017 4.02p 4.46p 4.02p 4.38p 643432
03/02/2017 4.37p 4.37p 4.02p 4.18p 115838
02/02/2017 4.01p 4.25p 4.01p 4.25p 174072
01/02/2017 4.49p 4.55p 4.08p 4.13p 190476
31/01/2017 4.08p 4.67p 4.08p 4.38p 15947
30/01/2017 4.54p 4.87p 4.05p 4.54p 44700
27/01/2017 4.49p 4.49p 3.98p 4.49p 406265
26/01/2017 4.00p 4.30p 3.88p 4.25p 3308456
25/01/2017 4.23p 4.40p 3.83p 4.14p 434955
24/01/2017 4.71p 4.71p 4.01p 4.45p 1629634
23/01/2017 4.01p 4.67p 4.01p 4.58p 565446
20/01/2017 4.24p 4.48p 4.13p 4.24p 643671
19/01/2017 4.41p 4.72p 4.28p 4.37p 707531
18/01/2017 4.38p 4.52p 4.29p 4.52p 200739
17/01/2017 4.76p 4.90p 4.06p 4.20p 1953084
16/01/2017 4.78p 5.24p 4.78p 4.98p 691861
13/01/2017 5.00p 5.09p 4.76p 4.88p 129386
12/01/2017 5.00p 5.24p 4.22p 5.00p 3279108
11/01/2017 4.23p 5.88p 4.13p 4.71p 11125737
10/01/2017 3.45p 4.20p 3.26p 4.04p 2281158
09/01/2017 3.24p 3.60p 3.01p 3.45p 1035746
06/01/2017 3.19p 3.50p 2.93p 3.21p 2273403
05/01/2017 3.25p 3.25p 2.78p 3.05p 453415
04/01/2017 2.85p 3.25p 2.85p 3.04p 338503
03/01/2017 3.24p 3.25p 2.84p 3.02p 381369
30/12/2016 3.19p 3.24p 2.85p 2.97p 99000
29/12/2016 3.00p 3.23p 2.66p 2.99p 494870
28/12/2016 2.65p 3.00p 2.65p 2.99p 101155
23/12/2016 2.83p 2.83p 2.83p 2.83p 18103
22/12/2016 2.83p 3.00p 2.82p 2.82p 273422
21/12/2016 3.00p 3.02p 2.79p 2.81p 629559
20/12/2016 3.00p 3.00p 2.69p 2.80p 291260
19/12/2016 2.67p 2.78p 2.66p 2.78p 137927
16/12/2016 2.92p 2.99p 2.72p 2.76p 155820
15/12/2016 2.85p 2.87p 2.60p 2.81p 99312
14/12/2016 2.82p 2.93p 2.62p 2.82p 126102
13/12/2016 2.64p 2.89p 2.55p 2.73p 763359
12/12/2016 2.45p 2.71p 2.45p 2.55p 901657
09/12/2016 2.58p 2.65p 2.58p 2.65p 24884
08/12/2016 2.58p 2.64p 2.58p 2.64p 245003
07/12/2016 2.54p 2.88p 2.54p 2.64p 475948
06/12/2016 2.69p 2.69p 2.51p 2.63p 59807
05/12/2016 2.40p 2.69p 2.39p 2.55p 343180
02/12/2016 2.47p 2.50p 2.47p 2.48p 14414
01/12/2016 2.58p 2.88p 2.52p 2.58p 311255
30/11/2016 2.36p 2.69p 2.36p 2.55p 273504
29/11/2016 2.61p 2.61p 2.40p 2.55p 4380
28/11/2016 2.61p 2.85p 2.41p 2.56p 2161941
25/11/2016 2.60p 2.85p 2.53p 2.68p 253339
24/11/2016 2.51p 2.88p 2.51p 2.76p 1231131
23/11/2016 2.80p 2.80p 2.40p 2.50p 942041
22/11/2016 2.43p 2.62p 2.43p 2.58p 150821
21/11/2016 2.35p 2.54p 2.35p 2.48p 140992
18/11/2016 2.48p 2.57p 2.43p 2.50p 1001768
17/11/2016 2.51p 2.63p 2.50p 2.50p 115714
16/11/2016 2.69p 2.69p 2.58p 2.62p 228702
15/11/2016 2.70p 2.72p 2.40p 2.53p 697896
14/11/2016 2.85p 2.85p 2.51p 2.68p 367941
11/11/2016 2.75p 2.80p 2.52p 2.67p 632041
10/11/2016 2.72p 2.85p 2.62p 2.76p 604527
09/11/2016 2.85p 2.85p 2.47p 2.64p 932126
08/11/2016 2.64p 2.88p 2.56p 2.63p 929008
07/11/2016 2.85p 2.85p 2.50p 2.64p 173723
04/11/2016 2.30p 3.00p 2.30p 2.58p 2005803
03/11/2016 2.49p 2.64p 2.30p 2.45p 240644
02/11/2016 2.49p 2.49p 2.25p 2.28p 100678
01/11/2016 2.23p 2.44p 2.23p 2.23p 315913
31/10/2016 2.49p 2.49p 2.17p 2.30p 605673
28/10/2016 2.20p 2.49p 2.08p 2.35p 779875
27/10/2016 2.66p 2.66p 2.25p 2.30p 1549509
26/10/2016 2.80p 2.85p 2.62p 2.67p 1129240
25/10/2016 2.97p 3.10p 2.91p 2.97p 726130
24/10/2016 2.90p 3.13p 2.75p 2.95p 505271
21/10/2016 3.50p 3.92p 2.67p 3.08p 9056502
20/10/2016 2.40p 3.45p 2.26p 3.45p 13072768
19/10/2016 2.00p 2.25p 1.91p 2.20p 2585262
18/10/2016 1.88p 2.10p 1.88p 1.90p 319445
17/10/2016 1.81p 2.00p 1.71p 2.00p 750842
14/10/2016 1.65p 1.97p 1.65p 1.88p 6264513
13/10/2016 1.64p 1.69p 1.55p 1.55p 969276
12/10/2016 1.64p 1.69p 1.57p 1.65p 353963
11/10/2016 1.69p 1.69p 1.50p 1.63p 211501
10/10/2016 1.54p 1.67p 1.46p 1.65p 6694937
07/10/2016 1.46p 1.60p 1.46p 1.50p 1733120
06/10/2016 1.51p 1.60p 1.49p 1.50p 2280561
05/10/2016 1.56p 1.75p 1.54p 1.54p 4903126
04/10/2016 1.70p 1.86p 1.62p 1.68p 614057
03/10/2016 1.70p 1.90p 1.70p 1.85p 106200
30/09/2016 1.75p 1.86p 1.70p 1.85p 441713
29/09/2016 1.99p 1.99p 1.70p 1.85p 304412
28/09/2016 1.68p 1.86p 1.68p 1.85p 131112
27/09/2016 1.51p 1.87p 1.51p 1.75p 99891
26/09/2016 1.81p 1.90p 1.66p 1.80p 722554
23/09/2016 1.66p 1.90p 1.66p 1.90p 115396
22/09/2016 1.80p 1.90p 1.66p 1.90p 366563
21/09/2016 1.80p 1.93p 1.66p 1.85p 71968
20/09/2016 1.94p 1.94p 1.65p 1.73p 383686
19/09/2016 2.04p 2.04p 1.85p 1.85p 71052
16/09/2016 1.66p 1.85p 1.66p 1.85p 292550
15/09/2016 1.74p 1.80p 1.66p 1.80p 136509
14/09/2016 1.74p 1.80p 1.66p 1.80p 8461
13/09/2016 1.74p 1.99p 1.74p 1.80p 622270
12/09/2016 1.66p 1.99p 1.66p 1.80p 610000
09/09/2016 1.61p 1.80p 1.61p 1.80p 102500
08/09/2016 1.71p 1.80p 1.66p 1.80p 629414
07/09/2016 1.80p 1.80p 1.61p 1.75p 666944
06/09/2016 1.66p 1.80p 1.66p 1.70p 29349
05/09/2016 1.66p 1.80p 1.66p 1.70p 106648
02/09/2016 1.66p 1.75p 1.66p 1.70p 280340
01/09/2016 1.75p 1.75p 1.66p 1.70p 209552
31/08/2016 1.85p 1.90p 1.61p 1.80p 797310
30/08/2016 1.74p 1.79p 1.60p 1.73p 245128
26/08/2016 1.75p 1.75p 1.61p 1.75p 345452
25/08/2016 1.51p 1.75p 1.51p 1.63p 154863
24/08/2016 1.75p 1.75p 1.57p 1.63p 1314476
23/08/2016 1.58p 1.75p 1.58p 1.63p 25302
22/08/2016 1.69p 1.74p 1.57p 1.63p 52356
19/08/2016 1.53p 1.69p 1.53p 1.64p 67008
18/08/2016 1.51p 1.69p 1.51p 1.63p 173763
17/08/2016 1.57p 1.69p 1.54p 1.63p 166192
16/08/2016 1.63p 1.69p 1.60p 1.63p 202312
15/08/2016 1.80p 1.81p 1.58p 1.65p 772455
12/08/2016 1.66p 1.75p 1.65p 1.65p 806324
11/08/2016 1.77p 1.77p 1.66p 1.73p 325215
10/08/2016 1.65p 1.69p 1.60p 1.65p 557783
09/08/2016 1.74p 1.74p 1.52p 1.65p 505143
08/08/2016 1.61p 1.81p 1.60p 1.75p 1042090
05/08/2016 1.73p 1.98p 1.73p 1.85p 265070
04/08/2016 1.73p 1.80p 1.60p 1.70p 1709595
03/08/2016 1.60p 1.70p 1.56p 1.56p 1114390
02/08/2016 1.63p 1.80p 1.63p 1.77p 57445
01/08/2016 1.83p 1.83p 1.61p 1.80p 345594
29/07/2016 1.61p 1.80p 1.61p 1.80p 278067
28/07/2016 1.84p 1.84p 1.63p 1.80p 63035
27/07/2016 1.71p 1.84p 1.71p 1.80p 382003
26/07/2016 1.78p 1.84p 1.78p 1.78p 68080
25/07/2016 1.71p 1.84p 1.71p 1.78p 538323
22/07/2016 1.88p 1.88p 1.81p 1.87p 25319
21/07/2016 1.78p 1.85p 1.78p 1.85p 17222
20/07/2016 1.78p 1.81p 1.78p 1.81p 326500
19/07/2016 1.85p 1.85p 1.85p 1.85p 0

*Close Price adjusted for both dividends and splits