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
03/03/2014 14.00p 15.00p 13.12p 13.50p 750855
28/02/2014 14.50p 15.25p 13.78p 14.50p 701021
27/02/2014 15.00p 15.40p 14.57p 14.75p 296878
26/02/2014 14.50p 15.89p 14.32p 15.00p 1547763
25/02/2014 12.25p 14.25p 12.08p 14.25p 5726234
24/02/2014 12.00p 12.19p 11.56p 12.13p 1783154
21/02/2014 11.89p 11.89p 11.23p 11.88p 309305
20/02/2014 11.59p 12.00p 11.59p 11.75p 402659
19/02/2014 12.00p 12.06p 11.60p 11.88p 922676
18/02/2014 11.75p 12.13p 11.25p 12.13p 2144012
17/02/2014 12.25p 12.29p 11.06p 11.25p 427258
14/02/2014 12.08p 12.08p 11.65p 11.75p 58587
13/02/2014 11.73p 12.09p 11.50p 11.88p 149408
12/02/2014 11.70p 12.00p 11.70p 12.00p 69466
11/02/2014 11.70p 12.00p 11.63p 12.00p 28875
10/02/2014 11.59p 12.09p 11.59p 12.00p 147241
07/02/2014 12.00p 12.50p 11.40p 12.00p 1098186
06/02/2014 11.50p 12.00p 11.25p 11.63p 826569
05/02/2014 11.50p 11.75p 11.25p 11.38p 160367
04/02/2014 11.36p 11.78p 11.30p 11.75p 134032
03/02/2014 11.50p 12.00p 11.50p 11.75p 195975
31/01/2014 11.50p 11.88p 11.50p 11.75p 60277
30/01/2014 12.00p 12.00p 11.00p 11.75p 184998
29/01/2014 11.75p 12.25p 11.61p 11.88p 321757
28/01/2014 11.75p 12.25p 11.35p 12.00p 1275010
27/01/2014 11.00p 11.75p 10.63p 11.75p 287583
24/01/2014 11.00p 11.19p 10.78p 10.88p 1560161
23/01/2014 11.00p 11.75p 11.00p 11.25p 768623
22/01/2014 11.20p 11.38p 11.10p 11.25p 91212
21/01/2014 10.75p 11.50p 10.39p 11.25p 675765
20/01/2014 11.25p 11.75p 10.94p 11.25p 326141
17/01/2014 11.19p 11.80p 11.19p 11.75p 180105
16/01/2014 11.75p 12.00p 11.50p 11.75p 841559
15/01/2014 12.00p 12.00p 11.35p 11.75p 340790
14/01/2014 11.75p 11.88p 11.25p 11.75p 784721
13/01/2014 11.50p 12.50p 11.05p 11.88p 750412
10/01/2014 12.50p 12.50p 11.00p 11.25p 1086929
09/01/2014 12.50p 12.90p 11.53p 11.75p 1278361
08/01/2014 12.75p 13.00p 12.55p 12.75p 268392
07/01/2014 13.00p 13.00p 12.50p 12.88p 594413
06/01/2014 13.00p 13.22p 12.80p 12.88p 1161139
03/01/2014 12.75p 13.25p 12.48p 12.88p 375635
02/01/2014 12.50p 13.25p 12.07p 13.25p 1315316
31/12/2013 12.50p 12.50p 12.25p 12.25p 46814
30/12/2013 12.00p 12.50p 11.00p 12.25p 74446
27/12/2013 12.00p 12.39p 11.65p 12.00p 280818
24/12/2013 12.40p 12.40p 12.00p 12.00p 32001
23/12/2013 13.00p 13.00p 11.83p 12.13p 571765
20/12/2013 10.50p 13.00p 10.08p 13.00p 2159056
19/12/2013 10.50p 10.75p 10.00p 10.25p 1058793
18/12/2013 9.50p 10.50p 9.01p 10.50p 1180251
17/12/2013 10.50p 11.00p 9.70p 10.00p 2014165
16/12/2013 11.00p 11.88p 10.50p 10.50p 572302
13/12/2013 11.50p 11.88p 11.00p 11.25p 203608
12/12/2013 11.50p 12.10p 11.13p 11.25p 2537844
11/12/2013 12.00p 12.00p 11.50p 11.75p 694904
10/12/2013 11.75p 12.69p 11.49p 11.50p 1184862
09/12/2013 12.00p 12.50p 12.00p 12.00p 230673
06/12/2013 11.75p 11.88p 11.70p 11.88p 55000
05/12/2013 12.00p 12.75p 11.75p 11.75p 1000860
04/12/2013 12.25p 12.50p 11.75p 11.75p 178693
03/12/2013 13.00p 13.00p 11.75p 11.75p 896822
02/12/2013 12.25p 12.75p 12.25p 12.63p 63917
29/11/2013 12.50p 13.02p 12.50p 12.75p 972038
28/11/2013 12.50p 12.75p 12.50p 12.75p 230655
27/11/2013 12.25p 13.10p 12.25p 12.75p 74959
26/11/2013 12.50p 13.10p 12.50p 12.88p 307115
25/11/2013 12.75p 13.25p 12.50p 12.75p 573891
22/11/2013 13.25p 13.25p 12.50p 12.50p 475408
21/11/2013 12.50p 13.85p 12.50p 12.50p 620120
20/11/2013 14.00p 14.00p 12.71p 12.88p 671317
19/11/2013 14.00p 14.10p 13.75p 13.88p 109238
18/11/2013 14.25p 14.75p 14.00p 14.00p 176982
15/11/2013 14.00p 14.75p 13.77p 14.75p 977363
14/11/2013 14.00p 14.50p 13.81p 14.50p 88215
13/11/2013 14.25p 14.87p 14.13p 14.25p 185714
12/11/2013 14.25p 14.94p 14.13p 14.62p 94192
11/11/2013 14.00p 14.90p 14.00p 14.13p 200197
08/11/2013 14.00p 14.80p 14.00p 14.50p 84582
07/11/2013 14.50p 14.50p 14.11p 14.38p 129790
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

*Close Price adjusted for both dividends and splits