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
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
22/08/2014 13.50p 13.50p 12.61p 12.75p 1032111
21/08/2014 13.50p 13.54p 12.75p 13.00p 974648
20/08/2014 12.75p 14.50p 12.50p 13.50p 4466041
19/08/2014 11.75p 12.75p 11.50p 12.13p 3315371
18/08/2014 11.50p 11.88p 11.00p 11.50p 1347470
15/08/2014 10.50p 11.70p 10.50p 11.50p 1382202
14/08/2014 10.75p 10.75p 10.50p 10.63p 365161
13/08/2014 11.00p 11.00p 10.50p 10.75p 514157
12/08/2014 11.00p 11.00p 10.35p 10.88p 170753
11/08/2014 11.00p 11.94p 10.50p 10.75p 57045
08/08/2014 11.00p 11.10p 10.50p 10.75p 165131
07/08/2014 11.25p 11.40p 10.66p 11.13p 669614
06/08/2014 10.75p 11.38p 10.50p 11.25p 531775
05/08/2014 10.75p 11.38p 10.75p 11.38p 121000
04/08/2014 10.89p 11.94p 10.89p 11.00p 480972
01/08/2014 10.50p 11.50p 10.50p 11.50p 258816
31/07/2014 11.25p 11.45p 10.95p 11.25p 237457
30/07/2014 11.50p 11.56p 11.15p 11.25p 564821
29/07/2014 11.00p 11.56p 10.50p 11.50p 732975
28/07/2014 10.50p 11.38p 10.50p 11.13p 53320
25/07/2014 10.50p 11.25p 10.45p 11.25p 340357
24/07/2014 10.25p 10.75p 10.25p 10.50p 196790
23/07/2014 11.25p 11.69p 10.75p 10.75p 92488
22/07/2014 11.00p 11.45p 10.78p 11.00p 255445
21/07/2014 11.00p 11.50p 10.36p 11.13p 155963
18/07/2014 10.50p 11.60p 10.50p 11.00p 92714
17/07/2014 11.50p 11.75p 11.13p 11.13p 830877
16/07/2014 12.00p 12.00p 11.50p 11.50p 351666
15/07/2014 11.50p 11.65p 11.08p 11.50p 53500
14/07/2014 11.25p 11.38p 11.13p 11.25p 203368
11/07/2014 11.25p 11.70p 11.11p 11.25p 496356
10/07/2014 11.00p 11.59p 10.75p 11.50p 770226
09/07/2014 11.00p 11.63p 10.00p 11.63p 472199
08/07/2014 10.75p 11.63p 10.50p 11.63p 237176
07/07/2014 11.25p 11.51p 10.83p 11.50p 345582
04/07/2014 11.00p 11.90p 10.58p 11.25p 691727
03/07/2014 11.25p 11.26p 11.00p 11.25p 93615
02/07/2014 12.00p 12.00p 11.36p 11.63p 269119
01/07/2014 11.50p 12.00p 11.29p 12.00p 140243
30/06/2014 11.75p 12.00p 11.46p 12.00p 114926
27/06/2014 11.50p 11.80p 11.38p 11.75p 46477
26/06/2014 11.75p 11.75p 11.63p 11.75p 483750
25/06/2014 11.50p 12.00p 11.36p 12.00p 47639
24/06/2014 12.00p 12.38p 11.55p 12.25p 367662
23/06/2014 12.11p 12.44p 12.11p 12.38p 40332
20/06/2014 12.75p 12.75p 12.00p 12.38p 155846
19/06/2014 12.50p 12.57p 12.11p 12.38p 295238
18/06/2014 12.75p 12.75p 12.50p 12.50p 47319
17/06/2014 12.75p 13.00p 12.38p 12.63p 516385
16/06/2014 12.50p 12.72p 12.25p 12.38p 518795
13/06/2014 12.72p 12.75p 12.45p 12.50p 29846
12/06/2014 12.50p 12.70p 12.36p 12.50p 208277
11/06/2014 12.50p 12.79p 12.25p 12.50p 108261
10/06/2014 12.50p 13.00p 12.25p 12.63p 213818
09/06/2014 12.30p 12.63p 12.05p 12.38p 290967
06/06/2014 12.18p 12.50p 12.15p 12.25p 83432
05/06/2014 12.25p 12.75p 12.00p 12.38p 649110
04/06/2014 12.25p 12.88p 12.13p 12.38p 609057
03/06/2014 12.25p 12.50p 11.67p 12.13p 576186
02/06/2014 12.75p 12.75p 12.50p 12.50p 99500
30/05/2014 12.25p 13.00p 11.60p 12.50p 1082256
29/05/2014 11.25p 11.75p 11.07p 11.63p 640389
28/05/2014 11.25p 11.44p 10.75p 11.25p 172696
27/05/2014 10.25p 11.00p 10.25p 10.75p 277385
23/05/2014 10.75p 11.20p 10.25p 11.00p 153731
22/05/2014 10.50p 11.38p 10.50p 11.00p 582922
21/05/2014 11.00p 11.19p 10.38p 10.88p 188591
20/05/2014 11.00p 11.45p 10.00p 11.00p 752925
19/05/2014 10.70p 11.25p 10.70p 11.13p 135941
16/05/2014 11.00p 11.50p 10.74p 11.13p 688969
15/05/2014 11.25p 11.40p 11.08p 11.38p 109386
14/05/2014 12.25p 12.25p 10.25p 11.25p 2984244
13/05/2014 12.25p 12.75p 12.25p 12.75p 179724
12/05/2014 12.50p 12.70p 12.38p 12.63p 199830
09/05/2014 12.75p 12.94p 12.58p 12.63p 276767
08/05/2014 12.75p 12.94p 12.50p 12.75p 39076
07/05/2014 12.75p 12.94p 12.50p 12.75p 284012
06/05/2014 12.75p 12.94p 12.53p 12.75p 694718
02/05/2014 12.50p 12.75p 12.29p 12.75p 215160
01/05/2014 12.50p 13.00p 12.44p 12.63p 33000
30/04/2014 12.75p 12.75p 12.56p 12.63p 170719
29/04/2014 12.50p 13.00p 12.00p 12.75p 780466
28/04/2014 12.50p 13.00p 12.50p 13.00p 174825
25/04/2014 12.55p 13.00p 12.55p 12.88p 695433
24/04/2014 12.56p 13.00p 12.56p 13.00p 246569
23/04/2014 13.50p 13.50p 12.28p 13.00p 361013
22/04/2014 13.00p 13.35p 12.75p 13.00p 657019
17/04/2014 13.38p 13.38p 13.00p 13.38p 143648
16/04/2014 13.00p 13.05p 12.70p 13.00p 1277530
15/04/2014 12.88p 13.30p 12.82p 12.88p 180184
14/04/2014 13.00p 13.31p 12.63p 12.88p 215298
11/04/2014 13.00p 13.50p 12.58p 12.75p 317949
10/04/2014 12.50p 13.53p 12.50p 13.00p 533062
09/04/2014 12.50p 12.88p 12.40p 12.63p 383008
08/04/2014 12.50p 13.00p 12.02p 12.88p 672725
07/04/2014 12.00p 12.38p 11.63p 12.13p 15865483
04/04/2014 11.75p 12.00p 11.50p 11.75p 430106
03/04/2014 12.00p 12.08p 11.50p 12.00p 893051
02/04/2014 11.75p 12.00p 11.75p 11.88p 180666
01/04/2014 11.75p 12.50p 11.18p 11.88p 1305805
31/03/2014 11.75p 12.25p 11.50p 11.88p 783808
28/03/2014 12.25p 12.34p 11.00p 11.75p 454765
27/03/2014 11.50p 12.50p 10.87p 12.00p 909124
26/03/2014 12.00p 12.25p 11.75p 12.25p 602100
25/03/2014 11.69p 12.10p 11.50p 12.00p 475445
24/03/2014 12.00p 12.13p 11.56p 12.00p 744863
21/03/2014 11.50p 12.25p 11.40p 12.00p 671204
20/03/2014 11.50p 12.50p 11.50p 12.00p 866690
19/03/2014 12.00p 12.00p 11.60p 12.00p 147488
18/03/2014 12.22p 12.22p 11.50p 11.88p 412532
17/03/2014 11.75p 12.00p 11.35p 11.75p 386455
14/03/2014 12.00p 12.50p 11.75p 12.00p 1899826
13/03/2014 12.25p 13.50p 12.00p 12.50p 351078
12/03/2014 12.75p 13.00p 12.20p 12.63p 509399
11/03/2014 13.25p 13.25p 12.25p 12.25p 1564512
10/03/2014 13.75p 14.40p 13.25p 13.50p 233310
07/03/2014 13.75p 14.49p 13.60p 14.25p 224756
06/03/2014 13.50p 14.74p 13.03p 14.25p 593742
05/03/2014 13.75p 14.35p 13.25p 13.50p 314789
04/03/2014 13.75p 14.35p 13.39p 13.63p 258446

*Close Price adjusted for both dividends and splits