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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Borders & Southern Petroleum (BOR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/06/2015 | 5.60p | 6.00p | 5.30p | 6.00p | 236114 |
| 09/06/2015 | 5.35p | 6.07p | 5.15p | 5.88p | 563861 |
| 08/06/2015 | 6.00p | 6.19p | 5.51p | 5.88p | 323624 |
| 05/06/2015 | 6.00p | 6.00p | 5.50p | 5.60p | 274611 |
| 04/06/2015 | 5.56p | 5.83p | 5.45p | 5.50p | 240262 |
| 03/06/2015 | 5.50p | 5.83p | 5.50p | 5.83p | 11878 |
| 02/06/2015 | 6.00p | 6.50p | 5.30p | 5.63p | 1210884 |
| 01/06/2015 | 5.50p | 5.75p | 4.85p | 5.75p | 414217 |
| 29/05/2015 | 5.40p | 5.40p | 4.66p | 5.03p | 697171 |
| 28/05/2015 | 5.25p | 5.40p | 4.60p | 5.08p | 411972 |
| 27/05/2015 | 4.75p | 5.00p | 4.60p | 4.60p | 134685 |
| 26/05/2015 | 4.50p | 5.19p | 4.37p | 4.37p | 321646 |
| 22/05/2015 | 5.03p | 5.04p | 4.31p | 4.80p | 202456 |
| 21/05/2015 | 4.75p | 5.00p | 4.50p | 4.78p | 186776 |
| 20/05/2015 | 4.80p | 5.10p | 4.39p | 4.66p | 453070 |
| 19/05/2015 | 4.75p | 5.45p | 4.31p | 4.53p | 2724032 |
| 18/05/2015 | 5.05p | 5.45p | 5.05p | 5.25p | 105469 |
| 15/05/2015 | 4.75p | 5.64p | 4.58p | 5.38p | 1029135 |
| 14/05/2015 | 5.20p | 5.36p | 4.30p | 4.68p | 2837729 |
| 13/05/2015 | 4.22p | 4.33p | 4.00p | 4.16p | 213471 |
| 12/05/2015 | 4.20p | 4.25p | 4.00p | 4.15p | 722863 |
| 11/05/2015 | 4.20p | 4.25p | 3.98p | 4.25p | 67361 |
| 08/05/2015 | 4.26p | 4.26p | 3.98p | 4.21p | 163803 |
| 07/05/2015 | 3.95p | 4.19p | 3.95p | 4.10p | 247121 |
| 06/05/2015 | 4.00p | 4.23p | 3.91p | 4.16p | 149068 |
| 05/05/2015 | 4.21p | 4.23p | 3.92p | 4.23p | 147462 |
| 01/05/2015 | 4.00p | 4.28p | 3.95p | 4.23p | 280194 |
| 30/04/2015 | 4.15p | 4.22p | 3.90p | 4.13p | 2187998 |
| 29/04/2015 | 4.25p | 4.35p | 4.00p | 4.18p | 781734 |
| 28/04/2015 | 4.35p | 4.58p | 4.25p | 4.38p | 1110527 |
| 27/04/2015 | 4.73p | 5.19p | 4.20p | 4.50p | 1508805 |
| 24/04/2015 | 4.73p | 4.95p | 4.73p | 4.74p | 653963 |
| 23/04/2015 | 4.85p | 5.20p | 4.75p | 4.85p | 976086 |
| 22/04/2015 | 5.00p | 5.20p | 4.93p | 5.03p | 810014 |
| 21/04/2015 | 5.25p | 5.39p | 5.18p | 5.18p | 311076 |
| 20/04/2015 | 5.30p | 5.45p | 5.25p | 5.28p | 387314 |
| 17/04/2015 | 5.35p | 5.69p | 5.35p | 5.63p | 117742 |
| 16/04/2015 | 5.36p | 5.81p | 5.25p | 5.25p | 238467 |
| 15/04/2015 | 5.50p | 5.69p | 5.34p | 5.34p | 222052 |
| 14/04/2015 | 5.31p | 5.50p | 5.30p | 5.30p | 500450 |
| 13/04/2015 | 5.48p | 6.25p | 5.35p | 5.53p | 861662 |
| 10/04/2015 | 5.50p | 6.26p | 5.37p | 5.81p | 385164 |
| 09/04/2015 | 5.95p | 5.95p | 5.54p | 5.90p | 294443 |
| 08/04/2015 | 5.94p | 6.01p | 5.30p | 5.88p | 641077 |
| 07/04/2015 | 5.87p | 6.21p | 5.60p | 5.85p | 954943 |
| 02/04/2015 | 5.89p | 6.35p | 5.36p | 5.43p | 1561673 |
| 01/04/2015 | 5.50p | 5.98p | 5.25p | 5.75p | 673148 |
| 31/03/2015 | 5.50p | 6.25p | 5.25p | 5.63p | 472889 |
| 30/03/2015 | 5.50p | 6.20p | 5.18p | 5.75p | 1095336 |
| 27/03/2015 | 6.00p | 6.10p | 5.69p | 6.10p | 225868 |
| 26/03/2015 | 5.82p | 6.14p | 5.50p | 5.78p | 220515 |
| 25/03/2015 | 5.80p | 5.95p | 5.80p | 5.95p | 298362 |
| 24/03/2015 | 5.51p | 6.03p | 5.50p | 5.78p | 628674 |
| 23/03/2015 | 5.65p | 6.21p | 5.65p | 6.20p | 170583 |
| 20/03/2015 | 6.00p | 6.50p | 5.55p | 6.25p | 546786 |
| 19/03/2015 | 5.75p | 6.25p | 5.75p | 5.88p | 59693 |
| 18/03/2015 | 5.75p | 6.25p | 5.67p | 5.75p | 235968 |
| 17/03/2015 | 5.68p | 5.95p | 5.68p | 5.73p | 158130 |
| 16/03/2015 | 5.50p | 5.94p | 5.10p | 5.88p | 793344 |
| 13/03/2015 | 5.50p | 5.92p | 5.37p | 5.88p | 820928 |
| 12/03/2015 | 5.92p | 6.30p | 5.79p | 5.88p | 296139 |
| 11/03/2015 | 5.75p | 6.23p | 5.75p | 6.08p | 307145 |
| 10/03/2015 | 6.00p | 6.30p | 5.80p | 5.85p | 139022 |
| 09/03/2015 | 6.00p | 6.58p | 6.00p | 6.25p | 323168 |
| 06/03/2015 | 6.23p | 6.39p | 6.00p | 6.13p | 512625 |
| 05/03/2015 | 6.50p | 6.50p | 6.00p | 6.33p | 267937 |
| 04/03/2015 | 6.65p | 6.68p | 6.33p | 6.53p | 83119 |
| 03/03/2015 | 6.33p | 6.84p | 6.28p | 6.58p | 205247 |
| 02/03/2015 | 6.31p | 6.90p | 6.31p | 6.63p | 107800 |
| 27/02/2015 | 6.00p | 6.65p | 6.00p | 6.50p | 425707 |
| 26/02/2015 | 6.50p | 6.53p | 6.10p | 6.53p | 883611 |
| 25/02/2015 | 6.50p | 7.03p | 6.28p | 6.70p | 1231635 |
| 24/02/2015 | 6.50p | 7.18p | 6.34p | 6.40p | 3200063 |
| 23/02/2015 | 6.06p | 6.38p | 5.69p | 6.23p | 703377 |
| 20/02/2015 | 6.00p | 6.35p | 5.77p | 6.25p | 369064 |
| 19/02/2015 | 5.98p | 6.00p | 5.86p | 5.98p | 191743 |
| 18/02/2015 | 6.00p | 6.30p | 5.80p | 5.88p | 361270 |
| 17/02/2015 | 6.10p | 6.49p | 6.00p | 6.25p | 394439 |
| 16/02/2015 | 6.10p | 6.50p | 6.10p | 6.50p | 45873 |
| 13/02/2015 | 6.10p | 6.34p | 6.10p | 6.18p | 308087 |
| 12/02/2015 | 6.25p | 6.58p | 6.16p | 6.25p | 464823 |
| 11/02/2015 | 6.63p | 6.63p | 6.30p | 6.40p | 693702 |
| 10/02/2015 | 6.49p | 6.65p | 6.45p | 6.58p | 177984 |
| 09/02/2015 | 6.50p | 7.00p | 6.08p | 6.53p | 1239248 |
| 06/02/2015 | 6.50p | 6.70p | 6.30p | 6.55p | 1794068 |
| 05/02/2015 | 6.00p | 6.50p | 5.82p | 6.50p | 10842805 |
| 04/02/2015 | 6.00p | 6.00p | 5.75p | 5.88p | 373908 |
| 03/02/2015 | 6.00p | 6.20p | 5.61p | 5.88p | 2338207 |
| 02/02/2015 | 6.00p | 6.25p | 5.32p | 5.88p | 1024023 |
| 30/01/2015 | 5.40p | 5.90p | 5.34p | 5.60p | 44958 |
| 29/01/2015 | 5.72p | 5.72p | 5.00p | 5.50p | 78126 |
| 28/01/2015 | 5.44p | 5.74p | 5.00p | 5.60p | 393271 |
| 27/01/2015 | 5.75p | 5.75p | 5.36p | 5.63p | 98319 |
| 26/01/2015 | 5.50p | 5.75p | 5.25p | 5.50p | 433624 |
| 23/01/2015 | 5.80p | 5.80p | 5.25p | 5.63p | 156417 |
| 22/01/2015 | 6.25p | 6.25p | 5.50p | 5.53p | 162293 |
| 21/01/2015 | 5.75p | 5.90p | 5.50p | 5.75p | 640321 |
| 20/01/2015 | 5.92p | 5.92p | 5.51p | 5.75p | 111664 |
| 19/01/2015 | 6.39p | 6.39p | 5.56p | 5.90p | 256963 |
| 16/01/2015 | 5.78p | 6.25p | 5.62p | 5.88p | 586196 |
| 15/01/2015 | 5.51p | 6.14p | 5.51p | 5.75p | 135426 |
| 14/01/2015 | 5.51p | 6.23p | 5.51p | 6.01p | 232266 |
| 13/01/2015 | 5.74p | 6.23p | 5.74p | 6.23p | 447400 |
| 12/01/2015 | 5.81p | 6.10p | 5.60p | 5.75p | 407579 |
| 09/01/2015 | 5.80p | 6.16p | 5.60p | 5.88p | 431802 |
| 08/01/2015 | 6.16p | 6.95p | 5.75p | 6.23p | 154645 |
| 07/01/2015 | 5.98p | 6.00p | 5.50p | 5.75p | 977305 |
| 06/01/2015 | 5.60p | 6.00p | 5.32p | 6.00p | 184467 |
| 05/01/2015 | 6.01p | 6.81p | 5.75p | 5.75p | 404093 |
| 02/01/2015 | 6.45p | 6.85p | 6.20p | 6.48p | 120662 |
| 31/12/2014 | 6.19p | 6.85p | 6.19p | 6.48p | 89503 |
| 30/12/2014 | 6.20p | 6.48p | 6.00p | 6.25p | 296571 |
| 29/12/2014 | 6.30p | 6.91p | 6.20p | 6.48p | 108394 |
| 24/12/2014 | 6.20p | 6.48p | 6.20p | 6.25p | 48897 |
| 23/12/2014 | 7.00p | 7.00p | 6.16p | 6.26p | 249483 |
| 22/12/2014 | 6.50p | 7.00p | 5.81p | 6.55p | 636292 |
| 19/12/2014 | 6.25p | 6.45p | 5.75p | 6.23p | 814200 |
| 18/12/2014 | 5.00p | 6.00p | 5.00p | 5.56p | 1295916 |
| 17/12/2014 | 5.00p | 5.13p | 4.76p | 5.13p | 661551 |
| 16/12/2014 | 4.80p | 5.22p | 4.69p | 4.76p | 466988 |
| 15/12/2014 | 5.00p | 5.25p | 4.81p | 5.00p | 122565 |
| 12/12/2014 | 4.77p | 5.00p | 4.74p | 4.85p | 1003664 |
| 11/12/2014 | 5.00p | 5.50p | 5.00p | 5.01p | 842133 |
| 10/12/2014 | 5.50p | 5.50p | 5.00p | 5.38p | 1034675 |
| 09/12/2014 | 5.89p | 5.90p | 5.00p | 5.00p | 930976 |
| 08/12/2014 | 5.85p | 6.23p | 5.80p | 5.80p | 377546 |
| 05/12/2014 | 6.00p | 6.36p | 5.90p | 6.15p | 161705 |
| 04/12/2014 | 6.00p | 6.50p | 5.85p | 5.99p | 2472680 |
| 03/12/2014 | 6.75p | 7.00p | 6.38p | 6.63p | 717157 |
| 02/12/2014 | 6.75p | 6.99p | 6.33p | 6.50p | 944514 |
| 01/12/2014 | 7.50p | 7.50p | 6.05p | 7.08p | 1016687 |
| 28/11/2014 | 7.50p | 8.17p | 6.75p | 7.26p | 384836 |
| 27/11/2014 | 8.00p | 8.33p | 7.56p | 7.56p | 367680 |
| 26/11/2014 | 8.34p | 8.34p | 8.00p | 8.25p | 21526 |
| 25/11/2014 | 8.00p | 8.38p | 8.00p | 8.25p | 585223 |
| 24/11/2014 | 8.30p | 8.30p | 8.02p | 8.25p | 29535 |
| 21/11/2014 | 8.30p | 9.00p | 8.00p | 8.02p | 185699 |
| 20/11/2014 | 8.00p | 8.50p | 8.00p | 8.04p | 844399 |
| 19/11/2014 | 8.00p | 8.35p | 8.00p | 8.35p | 253216 |
| 18/11/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 407428 |
| 17/11/2014 | 8.00p | 8.25p | 8.00p | 8.25p | 196220 |
| 14/11/2014 | 8.00p | 8.17p | 7.90p | 7.90p | 300667 |
| 13/11/2014 | 8.00p | 8.24p | 8.00p | 8.08p | 459042 |
| 12/11/2014 | 8.30p | 8.38p | 7.80p | 8.25p | 922255 |
| 11/11/2014 | 8.50p | 8.50p | 8.16p | 8.38p | 682313 |
| 10/11/2014 | 8.25p | 8.38p | 8.14p | 8.35p | 212081 |
| 07/11/2014 | 8.20p | 8.50p | 8.00p | 8.18p | 383702 |
| 06/11/2014 | 8.45p | 8.45p | 8.11p | 8.25p | 508513 |
| 05/11/2014 | 8.44p | 8.48p | 8.10p | 8.28p | 284922 |
| 04/11/2014 | 8.25p | 8.48p | 8.10p | 8.25p | 683389 |
| 03/11/2014 | 8.00p | 8.31p | 7.82p | 8.18p | 454053 |
| 31/10/2014 | 7.75p | 8.10p | 7.52p | 7.89p | 415539 |
| 30/10/2014 | 7.51p | 8.03p | 7.51p | 7.87p | 32846 |
| 29/10/2014 | 7.80p | 8.25p | 7.75p | 8.03p | 354203 |
| 28/10/2014 | 8.31p | 8.35p | 7.76p | 8.02p | 111337 |
| 27/10/2014 | 8.00p | 8.40p | 7.71p | 8.32p | 176293 |
| 24/10/2014 | 8.11p | 8.56p | 8.00p | 8.30p | 320559 |
| 23/10/2014 | 8.00p | 8.56p | 7.90p | 8.56p | 567272 |
| 22/10/2014 | 8.25p | 8.75p | 8.25p | 8.63p | 256042 |
| 21/10/2014 | 8.65p | 8.80p | 8.00p | 8.50p | 1396374 |
| 20/10/2014 | 8.40p | 8.91p | 8.25p | 8.62p | 446952 |
| 17/10/2014 | 8.38p | 8.79p | 7.99p | 8.63p | 466256 |
| 16/10/2014 | 8.00p | 8.50p | 7.21p | 8.50p | 2384190 |
| 15/10/2014 | 8.60p | 9.30p | 8.00p | 8.11p | 597411 |
| 14/10/2014 | 9.21p | 9.50p | 8.85p | 9.35p | 492693 |
| 13/10/2014 | 9.75p | 10.13p | 9.00p | 9.00p | 728685 |
| 10/10/2014 | 10.00p | 10.00p | 9.64p | 9.85p | 246355 |
| 09/10/2014 | 9.90p | 10.63p | 9.82p | 9.88p | 166244 |
| 08/10/2014 | 9.75p | 10.63p | 9.73p | 10.63p | 271031 |
| 07/10/2014 | 10.00p | 10.68p | 9.80p | 9.91p | 451000 |
| 06/10/2014 | 10.00p | 10.16p | 9.89p | 10.13p | 283797 |
| 03/10/2014 | 10.00p | 10.35p | 9.81p | 10.13p | 1263380 |
| 02/10/2014 | 10.00p | 10.00p | 9.75p | 9.93p | 733592 |
| 01/10/2014 | 10.00p | 10.10p | 9.50p | 9.95p | 1693520 |
| 30/09/2014 | 10.25p | 10.90p | 9.86p | 9.86p | 436760 |
| 29/09/2014 | 11.00p | 11.14p | 9.75p | 10.38p | 2467127 |
| 26/09/2014 | 10.50p | 11.15p | 10.50p | 10.75p | 541992 |
| 25/09/2014 | 10.75p | 11.00p | 10.75p | 10.75p | 947124 |
| 24/09/2014 | 11.00p | 11.15p | 10.52p | 10.88p | 190934 |
| 23/09/2014 | 11.00p | 11.40p | 10.75p | 10.88p | 860980 |
| 22/09/2014 | 12.00p | 12.25p | 11.00p | 11.00p | 976635 |
| 19/09/2014 | 11.90p | 11.90p | 11.53p | 11.75p | 14039 |
| 18/09/2014 | 12.00p | 12.13p | 11.75p | 11.75p | 478331 |
| 17/09/2014 | 12.25p | 12.85p | 12.10p | 12.25p | 225309 |
| 16/09/2014 | 12.68p | 12.78p | 12.13p | 12.63p | 537754 |
| 15/09/2014 | 12.98p | 12.98p | 12.10p | 12.25p | 107505 |
| 12/09/2014 | 12.60p | 12.85p | 12.60p | 12.75p | 54721 |
| 11/09/2014 | 12.75p | 12.85p | 12.75p | 12.75p | 147401 |
| 10/09/2014 | 13.00p | 13.00p | 12.50p | 12.75p | 262955 |
| 09/09/2014 | 13.10p | 13.38p | 13.06p | 13.12p | 18138 |
| 08/09/2014 | 13.75p | 13.75p | 13.25p | 13.38p | 166768 |
| 05/09/2014 | 13.00p | 13.40p | 13.00p | 13.25p | 149637 |
| 04/09/2014 | 13.00p | 13.75p | 13.00p | 13.75p | 372788 |
| 03/09/2014 | 13.75p | 13.90p | 13.42p | 13.75p | 199840 |
| 02/09/2014 | 13.50p | 13.75p | 13.30p | 13.63p | 1525873 |
| 01/09/2014 | 13.75p | 13.75p | 12.79p | 13.25p | 329698 |
| 29/08/2014 | 13.00p | 13.30p | 12.75p | 13.12p | 466418 |
| 28/08/2014 | 13.50p | 13.75p | 12.75p | 13.00p | 673707 |
| 27/08/2014 | 13.50p | 13.50p | 12.97p | 13.25p | 507628 |
| 26/08/2014 | 12.50p | 13.20p | 12.50p | 13.12p | 765367 |
*Close Price adjusted for both dividends and splits