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
06/11/2013 14.50p 14.62p 14.21p 14.38p 101890
05/11/2013 14.00p 14.62p 14.00p 14.62p 44831
04/11/2013 14.75p 15.00p 14.00p 14.25p 358641
01/11/2013 14.25p 14.66p 14.00p 14.50p 241656
31/10/2013 14.25p 15.00p 14.00p 14.25p 421840
30/10/2013 14.25p 14.70p 14.25p 14.25p 253665
29/10/2013 14.75p 14.88p 14.50p 14.62p 1114760
28/10/2013 14.50p 15.00p 14.46p 14.88p 285553
25/10/2013 15.00p 15.50p 14.79p 15.13p 82266
24/10/2013 15.00p 15.15p 14.79p 15.00p 112631
23/10/2013 15.00p 15.50p 14.80p 15.00p 468404
22/10/2013 15.23p 15.60p 15.23p 15.50p 28128
21/10/2013 15.00p 15.40p 14.96p 15.25p 195977
18/10/2013 15.00p 15.50p 14.90p 15.25p 205882
17/10/2013 15.00p 15.22p 15.00p 15.13p 111152
16/10/2013 15.25p 15.25p 14.35p 15.13p 1107756
15/10/2013 15.00p 15.50p 14.75p 14.75p 5392052
14/10/2013 15.25p 15.38p 14.33p 15.00p 161233
11/10/2013 15.00p 15.38p 14.25p 15.38p 258191
10/10/2013 15.25p 15.25p 14.80p 15.00p 81087
09/10/2013 14.98p 15.00p 14.75p 14.75p 53321
08/10/2013 14.62p 15.25p 14.62p 15.00p 12172
07/10/2013 15.50p 15.50p 15.00p 15.00p 550977
04/10/2013 15.25p 15.48p 14.78p 15.25p 227568
03/10/2013 15.25p 15.75p 15.00p 15.00p 823293
02/10/2013 14.35p 15.07p 14.35p 14.88p 53470
01/10/2013 14.50p 15.50p 14.38p 14.75p 171409
30/09/2013 15.25p 15.40p 14.75p 15.25p 111845
27/09/2013 16.00p 16.00p 15.31p 15.50p 561539
26/09/2013 16.00p 16.10p 15.50p 15.75p 493130
25/09/2013 16.25p 16.25p 15.75p 16.00p 227094
24/09/2013 15.50p 16.63p 15.50p 15.75p 135253
23/09/2013 16.50p 16.63p 16.00p 16.63p 351664
20/09/2013 16.00p 16.25p 16.00p 16.25p 135389
19/09/2013 16.00p 16.50p 15.75p 16.00p 582098
18/09/2013 16.00p 16.70p 15.70p 16.50p 1203080
17/09/2013 15.50p 16.40p 15.50p 16.00p 2316698
16/09/2013 16.00p 16.25p 15.63p 16.00p 51255
13/09/2013 15.50p 15.63p 15.40p 15.50p 753126
12/09/2013 15.75p 15.75p 15.00p 15.50p 1191967
11/09/2013 16.00p 16.00p 15.23p 15.38p 588882
10/09/2013 15.50p 15.79p 15.09p 15.50p 588576
09/09/2013 16.00p 16.00p 15.40p 15.50p 213686
06/09/2013 15.75p 16.13p 15.57p 15.75p 1236401
05/09/2013 15.50p 15.75p 15.36p 15.63p 1267443
04/09/2013 15.75p 16.45p 15.25p 15.50p 951719
03/09/2013 16.00p 16.60p 15.25p 15.25p 403191
02/09/2013 16.75p 17.25p 16.00p 16.00p 422603
30/08/2013 16.25p 17.13p 15.50p 16.25p 547129
29/08/2013 16.00p 18.25p 16.00p 17.13p 903420
28/08/2013 16.50p 17.13p 16.26p 17.00p 109805
27/08/2013 17.00p 18.00p 16.70p 17.13p 237964
23/08/2013 17.75p 18.63p 17.52p 17.75p 1532234
22/08/2013 17.75p 18.40p 17.75p 18.13p 385586
21/08/2013 18.00p 18.25p 17.80p 18.00p 691481
20/08/2013 17.00p 18.50p 17.00p 18.25p 361192
19/08/2013 17.30p 17.87p 17.00p 17.50p 26923
16/08/2013 18.00p 18.10p 17.75p 17.87p 180307
15/08/2013 18.00p 18.60p 17.75p 17.75p 297999
14/08/2013 18.25p 18.84p 18.00p 18.25p 1283291
13/08/2013 18.50p 18.59p 18.25p 18.50p 1255037
12/08/2013 18.75p 18.78p 18.25p 18.50p 355419
09/08/2013 18.00p 18.56p 17.45p 18.50p 573909
08/08/2013 17.50p 18.75p 17.50p 18.25p 546608
07/08/2013 17.50p 18.50p 16.45p 18.00p 2102894
06/08/2013 17.00p 17.25p 16.35p 16.63p 422399
05/08/2013 16.00p 16.81p 15.75p 16.37p 290200
02/08/2013 15.75p 16.63p 15.17p 15.88p 612350
01/08/2013 15.00p 15.72p 14.53p 15.63p 1701212
31/07/2013 14.75p 14.83p 14.37p 14.75p 589230
30/07/2013 14.50p 15.03p 14.50p 14.75p 97608
29/07/2013 14.50p 14.94p 14.50p 14.88p 90222
26/07/2013 14.59p 14.99p 14.59p 14.88p 164085
25/07/2013 15.00p 15.12p 14.13p 14.75p 102444
24/07/2013 15.25p 15.25p 14.75p 15.00p 168460
23/07/2013 15.00p 15.28p 14.00p 14.75p 185543
22/07/2013 15.28p 15.28p 15.00p 15.25p 109942
19/07/2013 15.00p 15.30p 15.00p 15.25p 126547
18/07/2013 15.35p 15.40p 14.88p 15.25p 69523
17/07/2013 15.25p 15.72p 14.61p 15.13p 1115229
16/07/2013 16.00p 16.05p 15.00p 15.50p 310728
15/07/2013 15.75p 16.44p 15.00p 15.00p 365216
12/07/2013 16.75p 16.75p 16.00p 16.25p 213897
11/07/2013 16.50p 16.80p 16.00p 16.50p 253239
10/07/2013 16.00p 16.88p 16.00p 16.50p 389676
09/07/2013 16.00p 16.93p 16.00p 16.37p 206202
08/07/2013 16.00p 17.00p 15.74p 16.50p 151996
05/07/2013 15.50p 16.74p 15.50p 16.25p 100915
04/07/2013 16.00p 16.20p 15.38p 15.75p 456244
03/07/2013 15.25p 16.63p 15.25p 16.50p 359176
02/07/2013 15.00p 16.25p 14.75p 16.13p 1422001
01/07/2013 15.00p 15.55p 14.75p 14.75p 1340538
28/06/2013 14.75p 15.11p 14.50p 14.75p 282741
27/06/2013 15.00p 15.75p 14.50p 14.50p 480687
26/06/2013 15.50p 15.75p 14.30p 15.25p 1697690
25/06/2013 15.00p 15.51p 13.99p 15.00p 1272488
24/06/2013 14.50p 15.00p 13.50p 14.00p 632724
21/06/2013 14.25p 16.00p 13.75p 15.00p 1236739
20/06/2013 14.50p 14.95p 14.25p 14.25p 334483
19/06/2013 15.25p 15.25p 14.25p 14.50p 795568
18/06/2013 16.00p 16.00p 14.85p 15.00p 819427
17/06/2013 14.50p 15.45p 14.50p 15.25p 750759
14/06/2013 14.50p 14.90p 14.25p 14.38p 282877
13/06/2013 14.75p 15.46p 14.00p 14.25p 513699
12/06/2013 15.50p 15.50p 14.50p 15.00p 678931
11/06/2013 15.75p 15.75p 14.50p 14.75p 648307
10/06/2013 15.50p 15.75p 15.25p 15.50p 628240
07/06/2013 16.00p 16.00p 15.30p 15.50p 906763
06/06/2013 16.50p 16.50p 15.29p 16.00p 1790823
05/06/2013 16.50p 16.50p 15.00p 16.00p 739556
04/06/2013 15.00p 16.38p 14.50p 16.25p 1506566
03/06/2013 15.00p 16.00p 14.00p 14.75p 3265277
31/05/2013 15.50p 16.00p 14.00p 14.00p 11382799
30/05/2013 15.75p 16.50p 15.00p 16.00p 1214463
29/05/2013 15.50p 16.57p 15.50p 16.50p 456126
28/05/2013 15.75p 16.75p 15.50p 15.75p 998214
24/05/2013 15.50p 16.99p 15.50p 16.25p 514239
23/05/2013 16.00p 17.50p 16.00p 16.25p 509100
22/05/2013 16.50p 17.45p 16.20p 17.00p 291653
21/05/2013 16.50p 16.96p 15.81p 16.00p 1375621
20/05/2013 16.25p 16.80p 16.25p 16.25p 140899
17/05/2013 17.00p 17.20p 16.50p 16.63p 592361
16/05/2013 17.25p 17.63p 16.60p 16.75p 2742076
15/05/2013 17.50p 17.74p 16.50p 17.38p 740063
14/05/2013 17.00p 17.50p 16.81p 17.25p 259019
13/05/2013 17.25p 17.92p 17.00p 17.25p 389358
10/05/2013 17.25p 18.00p 17.00p 17.00p 289772
09/05/2013 17.50p 18.50p 17.50p 17.75p 438059
08/05/2013 18.00p 18.55p 17.00p 18.25p 439108
07/05/2013 19.00p 19.02p 17.25p 18.50p 524668
03/05/2013 18.00p 18.49p 17.50p 18.00p 7953694
02/05/2013 18.00p 18.95p 18.00p 18.00p 842654
01/05/2013 17.25p 18.50p 17.25p 18.50p 351522
30/04/2013 17.50p 18.57p 17.50p 17.75p 289121
29/04/2013 18.00p 18.73p 18.00p 18.00p 363048
26/04/2013 18.67p 18.67p 16.50p 18.50p 233777
25/04/2013 17.00p 19.00p 16.50p 17.50p 803676
24/04/2013 17.50p 18.50p 16.50p 16.50p 416676
23/04/2013 17.00p 18.50p 16.75p 18.50p 1272728
22/04/2013 17.27p 18.44p 17.27p 18.00p 84605
19/04/2013 18.00p 19.00p 17.07p 19.00p 244116
18/04/2013 18.00p 18.53p 17.25p 17.63p 364072
17/04/2013 18.25p 18.72p 17.30p 18.25p 970239
16/04/2013 18.50p 19.75p 18.12p 18.50p 733847
15/04/2013 19.00p 20.25p 18.00p 19.75p 318584
12/04/2013 20.00p 20.80p 19.00p 19.75p 1729307
11/04/2013 21.00p 21.00p 19.36p 20.25p 1095611
10/04/2013 20.00p 21.81p 19.00p 20.75p 2772573
09/04/2013 18.75p 19.75p 18.25p 19.50p 1390441
08/04/2013 18.00p 18.50p 17.00p 18.25p 1392082
05/04/2013 17.00p 17.60p 16.50p 17.00p 1494882
04/04/2013 16.25p 17.75p 16.00p 16.50p 1074381
03/04/2013 16.25p 16.85p 15.50p 16.50p 2077861
02/04/2013 18.00p 19.20p 16.25p 16.50p 2271748
28/03/2013 17.25p 25.00p 17.25p 17.75p 2155316
27/03/2013 18.00p 19.00p 17.75p 18.00p 1276199
26/03/2013 19.50p 19.80p 17.75p 17.75p 2049037
25/03/2013 21.25p 21.84p 19.65p 20.00p 1177858
22/03/2013 20.25p 21.75p 20.00p 21.25p 699747
21/03/2013 21.00p 21.50p 20.00p 20.00p 222073
20/03/2013 21.00p 21.50p 20.13p 21.50p 694681
19/03/2013 21.75p 22.40p 21.00p 21.25p 783476
18/03/2013 22.25p 23.30p 21.25p 21.25p 1209681
15/03/2013 23.25p 23.95p 22.25p 22.75p 1327329
14/03/2013 23.00p 24.00p 22.01p 23.25p 964806
13/03/2013 22.00p 23.00p 22.00p 22.75p 907440
12/03/2013 22.25p 23.19p 22.00p 22.00p 383430
11/03/2013 23.25p 25.00p 22.58p 23.00p 1163178
08/03/2013 22.25p 25.00p 22.25p 25.00p 530251
07/03/2013 21.50p 23.50p 21.13p 23.25p 6014259
06/03/2013 21.75p 23.00p 21.05p 22.00p 464263
05/03/2013 22.00p 22.00p 21.50p 21.75p 907639
04/03/2013 21.75p 22.50p 21.50p 21.50p 1060654
01/03/2013 21.00p 22.50p 21.00p 21.88p 828634
28/02/2013 22.25p 22.75p 21.02p 21.50p 698023
27/02/2013 21.75p 23.00p 21.46p 21.88p 1480740
26/02/2013 22.25p 23.24p 20.87p 21.75p 812973
25/02/2013 22.00p 22.51p 21.00p 21.50p 890441
22/02/2013 21.50p 22.66p 21.00p 21.00p 659884
21/02/2013 22.50p 22.70p 21.38p 22.25p 1225276
20/02/2013 22.50p 22.50p 21.16p 22.13p 510569
19/02/2013 22.00p 22.75p 21.44p 22.00p 2450255
18/02/2013 24.50p 24.50p 21.42p 21.88p 1787843
15/02/2013 25.50p 25.50p 23.00p 23.25p 1731633
14/02/2013 27.00p 27.00p 24.00p 24.12p 1621520
13/02/2013 26.00p 26.00p 24.80p 25.00p 354710
12/02/2013 25.50p 27.00p 24.35p 25.25p 3893236
11/02/2013 26.25p 27.25p 25.25p 25.75p 861492
08/02/2013 27.50p 27.75p 25.62p 26.50p 5599052
07/02/2013 28.00p 28.00p 27.00p 27.25p 454123
06/02/2013 27.25p 27.75p 26.60p 27.00p 1336921
05/02/2013 26.25p 27.51p 26.25p 27.13p 741430
04/02/2013 26.75p 27.94p 26.29p 27.00p 915445
01/02/2013 26.75p 27.34p 25.30p 26.75p 2880767
31/01/2013 26.00p 27.00p 24.00p 27.00p 1785181
30/01/2013 26.75p 29.00p 26.50p 27.00p 1676501
29/01/2013 27.50p 29.75p 26.63p 28.00p 5583646
28/01/2013 30.00p 32.01p 24.00p 27.25p 8257240
25/01/2013 24.75p 25.22p 23.75p 24.00p 1067017
24/01/2013 25.25p 25.75p 23.61p 25.00p 3067049

*Close Price adjusted for both dividends and splits