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
01/10/2015 3.45p 3.45p 3.13p 3.30p 273401
30/09/2015 3.39p 3.40p 3.11p 3.15p 125712
29/09/2015 3.01p 3.25p 2.91p 3.13p 592825
28/09/2015 3.46p 3.46p 3.12p 3.28p 194081
25/09/2015 3.50p 3.58p 3.25p 3.40p 797484
24/09/2015 3.38p 3.38p 3.24p 3.30p 178936
23/09/2015 3.40p 3.75p 3.21p 3.30p 782282
22/09/2015 3.58p 3.62p 3.25p 3.35p 2097581
21/09/2015 3.25p 3.49p 3.03p 3.28p 387644
18/09/2015 3.06p 3.25p 3.03p 3.08p 65695
17/09/2015 3.25p 3.25p 3.00p 3.00p 239455
16/09/2015 3.25p 3.31p 3.10p 3.25p 232599
15/09/2015 3.40p 3.59p 3.25p 3.50p 187042
14/09/2015 3.61p 3.61p 3.40p 3.48p 570573
11/09/2015 3.50p 3.75p 3.31p 3.46p 3864602
10/09/2015 3.20p 3.38p 3.10p 3.10p 212131
09/09/2015 3.10p 3.32p 3.02p 3.22p 241589
08/09/2015 3.10p 3.19p 3.01p 3.10p 307041
07/09/2015 3.25p 3.51p 3.01p 3.25p 363939
04/09/2015 3.50p 3.50p 3.25p 3.38p 238414
03/09/2015 3.25p 3.25p 3.18p 3.23p 139708
02/09/2015 3.25p 3.30p 3.00p 3.15p 247868
01/09/2015 3.00p 3.70p 3.00p 3.13p 829715
28/08/2015 2.85p 3.70p 2.70p 3.48p 3236090
27/08/2015 2.70p 2.80p 2.63p 2.73p 897862
26/08/2015 2.63p 2.65p 2.55p 2.61p 145712
25/08/2015 2.50p 2.75p 2.38p 2.61p 5761973
24/08/2015 2.25p 2.60p 2.07p 2.30p 1562474
21/08/2015 2.75p 2.85p 2.28p 2.40p 2015652
20/08/2015 3.00p 3.00p 2.88p 2.95p 390500
19/08/2015 2.75p 3.12p 2.75p 3.12p 205195
18/08/2015 3.25p 3.25p 2.95p 3.08p 292432
17/08/2015 2.95p 3.13p 2.95p 3.08p 406178
14/08/2015 3.05p 3.17p 2.94p 3.08p 181858
13/08/2015 3.10p 3.17p 3.00p 3.17p 599090
12/08/2015 3.15p 3.15p 3.00p 3.15p 232571
11/08/2015 3.14p 3.25p 3.00p 3.13p 89994
10/08/2015 3.00p 3.34p 3.00p 3.13p 254456
07/08/2015 3.10p 3.50p 3.00p 3.16p 2744266
06/08/2015 3.00p 3.23p 2.90p 3.09p 209534
05/08/2015 3.01p 3.27p 2.90p 3.23p 367326
04/08/2015 3.00p 3.01p 2.75p 2.92p 988747
03/08/2015 3.05p 3.31p 3.05p 3.15p 197727
31/07/2015 3.01p 3.30p 3.00p 3.15p 90523
30/07/2015 3.25p 3.37p 3.00p 3.00p 466780
29/07/2015 3.40p 3.63p 3.25p 3.38p 579140
28/07/2015 3.51p 3.70p 3.40p 3.45p 225392
27/07/2015 3.50p 3.75p 3.50p 3.50p 191331
24/07/2015 3.60p 3.70p 3.56p 3.63p 203140
23/07/2015 3.70p 3.70p 3.55p 3.63p 710957
22/07/2015 3.75p 3.75p 3.53p 3.60p 432869
21/07/2015 4.00p 4.16p 3.75p 3.83p 774264
20/07/2015 4.00p 4.25p 3.75p 3.85p 1131233
17/07/2015 4.15p 4.18p 4.05p 4.05p 289556
16/07/2015 4.12p 4.30p 4.00p 4.13p 77040
15/07/2015 4.35p 4.35p 4.07p 4.25p 163181
14/07/2015 4.30p 4.38p 4.08p 4.28p 307291
13/07/2015 4.25p 4.75p 4.12p 4.35p 146773
10/07/2015 4.25p 4.46p 4.25p 4.38p 110608
09/07/2015 4.30p 4.44p 4.25p 4.38p 186029
08/07/2015 4.35p 4.50p 4.30p 4.38p 636393
07/07/2015 4.78p 5.10p 4.35p 4.43p 1244241
06/07/2015 4.60p 5.10p 4.60p 4.88p 553028
03/07/2015 5.25p 5.25p 4.51p 4.88p 15986
02/07/2015 4.75p 5.15p 4.50p 4.98p 568049
01/07/2015 5.00p 5.00p 5.00p 5.00p 0
30/06/2015 5.00p 5.15p 5.00p 5.00p 50119
29/06/2015 4.75p 5.00p 4.59p 4.80p 377625
26/06/2015 4.90p 5.23p 4.83p 5.23p 300247
25/06/2015 5.00p 5.25p 4.83p 5.00p 308418
24/06/2015 5.00p 5.25p 4.79p 4.88p 146276
23/06/2015 5.17p 5.17p 4.75p 4.93p 103474
22/06/2015 5.00p 5.20p 4.90p 5.13p 358389
19/06/2015 5.25p 5.45p 5.05p 5.25p 306161
18/06/2015 5.50p 5.63p 5.28p 5.63p 752943
17/06/2015 6.01p 6.01p 5.28p 5.50p 35966
16/06/2015 5.35p 5.85p 5.26p 5.30p 627055
15/06/2015 5.35p 5.89p 5.35p 5.63p 86034
12/06/2015 5.50p 5.80p 5.38p 5.63p 114177
11/06/2015 5.50p 5.60p 5.38p 5.38p 467718
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

*Close Price adjusted for both dividends and splits