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
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
23/01/2013 25.00p 26.00p 24.50p 25.75p 2195255
22/01/2013 23.50p 25.00p 23.05p 25.00p 2009549
21/01/2013 21.75p 23.75p 21.75p 23.75p 1787944
18/01/2013 22.50p 23.00p 22.00p 22.50p 460519
17/01/2013 21.00p 23.00p 20.81p 22.00p 922864
16/01/2013 21.00p 22.00p 20.75p 21.00p 2087774
15/01/2013 22.00p 22.00p 20.98p 21.25p 712888
14/01/2013 23.50p 24.70p 21.00p 21.25p 1395408
11/01/2013 24.50p 25.40p 23.00p 23.00p 2678244
10/01/2013 23.00p 24.12p 22.21p 24.00p 1581555
09/01/2013 20.75p 23.00p 20.75p 23.00p 1502251
08/01/2013 20.25p 21.82p 20.00p 21.75p 2499753
07/01/2013 20.75p 20.75p 19.75p 20.63p 4115299
04/01/2013 20.00p 20.71p 19.53p 20.00p 324273
03/01/2013 20.00p 20.44p 19.20p 20.13p 582871
02/01/2013 19.75p 20.75p 19.74p 19.75p 1137496
31/12/2012 20.00p 20.80p 19.25p 19.75p 742501
28/12/2012 19.75p 20.94p 19.50p 20.50p 1274023
27/12/2012 20.00p 20.75p 19.33p 20.25p 379125
24/12/2012 19.50p 20.30p 18.57p 19.75p 727964
21/12/2012 19.50p 20.50p 18.75p 19.25p 713379
20/12/2012 19.50p 20.48p 19.25p 19.75p 1104616
19/12/2012 18.75p 21.50p 18.75p 20.00p 3065127
18/12/2012 19.00p 20.00p 18.00p 19.25p 1993369
17/12/2012 18.00p 18.56p 17.40p 18.25p 1059070
14/12/2012 18.25p 18.30p 17.36p 18.25p 899211
13/12/2012 17.50p 18.25p 17.06p 18.00p 1861993
12/12/2012 18.25p 18.25p 16.35p 17.25p 723390
11/12/2012 17.50p 18.00p 16.98p 17.75p 1067589
10/12/2012 17.00p 17.50p 17.00p 17.25p 776399
07/12/2012 18.00p 18.00p 16.65p 17.75p 2059580
06/12/2012 17.50p 17.50p 16.50p 17.00p 4006862
05/12/2012 17.25p 17.50p 16.75p 17.13p 686897
04/12/2012 17.50p 17.90p 16.25p 17.50p 832625
03/12/2012 17.50p 17.50p 16.50p 17.00p 552611
30/11/2012 17.00p 17.15p 16.50p 16.75p 1522589
29/11/2012 16.00p 17.25p 15.88p 17.25p 2207597
28/11/2012 16.25p 16.70p 15.00p 16.25p 5061424
27/11/2012 18.00p 18.00p 16.10p 16.75p 8376113
26/11/2012 19.75p 19.92p 18.88p 18.88p 775852
23/11/2012 19.75p 20.63p 19.33p 19.75p 1003890
22/11/2012 21.50p 21.75p 19.75p 19.75p 1841239
21/11/2012 19.50p 21.25p 18.75p 20.75p 3145640
20/11/2012 20.00p 20.04p 19.41p 19.63p 454916
19/11/2012 19.25p 20.74p 19.25p 19.75p 782609
16/11/2012 20.50p 21.00p 19.00p 19.00p 2348931
15/11/2012 21.75p 22.45p 20.75p 20.75p 776500
14/11/2012 21.25p 22.20p 20.30p 21.50p 1741007
13/11/2012 22.75p 22.75p 21.11p 22.50p 741886
12/11/2012 22.50p 22.96p 21.75p 21.75p 583135
09/11/2012 22.75p 23.00p 21.75p 23.00p 1408245
08/11/2012 23.25p 23.25p 22.00p 23.25p 961400
07/11/2012 24.00p 24.00p 22.48p 23.00p 3335342
06/11/2012 24.00p 24.50p 23.00p 23.50p 1018292
05/11/2012 24.00p 24.00p 22.71p 23.13p 679236
02/11/2012 23.25p 23.68p 23.25p 23.38p 330905
01/11/2012 24.00p 24.00p 23.31p 23.50p 1267702
31/10/2012 24.25p 24.25p 23.00p 24.00p 4869205
30/10/2012 24.25p 24.25p 22.40p 23.25p 1514810
29/10/2012 23.25p 23.75p 22.10p 23.75p 890655
26/10/2012 23.75p 24.18p 23.10p 24.00p 611361
25/10/2012 23.25p 24.25p 23.05p 24.25p 1067594
24/10/2012 23.25p 23.80p 23.11p 23.75p 1405203
23/10/2012 23.50p 23.75p 23.25p 23.50p 1172239
22/10/2012 23.25p 24.00p 23.12p 23.75p 1430921
19/10/2012 24.00p 24.00p 23.50p 23.75p 1312867
18/10/2012 24.00p 24.00p 23.20p 23.50p 4043729
17/10/2012 23.25p 23.75p 22.92p 23.50p 2331479
16/10/2012 23.25p 24.40p 23.00p 23.50p 2048470
15/10/2012 23.00p 24.00p 22.50p 23.25p 3814430
12/10/2012 23.25p 23.89p 22.25p 22.75p 2114689
11/10/2012 22.00p 25.05p 21.76p 23.50p 5118322
10/10/2012 22.50p 23.00p 21.50p 22.00p 2583492
09/10/2012 22.50p 22.75p 21.86p 22.50p 1224614
08/10/2012 22.25p 23.60p 22.00p 22.25p 1572896
05/10/2012 22.50p 23.40p 21.70p 23.38p 2129768
04/10/2012 22.75p 23.55p 21.65p 22.50p 1927001
03/10/2012 23.50p 24.23p 22.00p 23.50p 1002073
02/10/2012 24.25p 25.00p 23.30p 24.00p 2429968
01/10/2012 25.00p 25.11p 23.00p 24.00p 1994573
28/09/2012 24.50p 25.35p 24.00p 24.50p 941474
27/09/2012 23.50p 25.34p 23.45p 25.00p 1827801
26/09/2012 23.75p 24.50p 23.20p 24.00p 915326
25/09/2012 23.50p 24.53p 23.00p 24.50p 2675564
24/09/2012 23.50p 25.00p 23.50p 23.50p 1603073
21/09/2012 23.25p 23.98p 22.28p 23.50p 1682683
20/09/2012 24.25p 24.25p 22.60p 24.00p 1528301
19/09/2012 24.50p 25.00p 23.09p 24.00p 2500382
18/09/2012 25.25p 26.32p 23.71p 25.00p 3617336
17/09/2012 23.00p 26.00p 22.06p 25.25p 7051675
14/09/2012 24.25p 25.58p 22.75p 22.75p 1873248
13/09/2012 24.75p 25.30p 23.40p 24.00p 2510354
12/09/2012 23.00p 26.05p 21.75p 23.25p 5100433
11/09/2012 24.75p 24.75p 21.00p 22.00p 4318281
10/09/2012 26.00p 26.00p 22.75p 24.25p 6154863
07/09/2012 25.50p 26.10p 24.55p 25.25p 2723701
06/09/2012 25.75p 26.14p 24.35p 25.75p 2835203
05/09/2012 26.50p 27.40p 25.25p 25.75p 6034614
04/09/2012 26.75p 27.50p 26.25p 27.00p 4065569
03/09/2012 27.75p 28.00p 25.25p 27.00p 4611366
31/08/2012 25.00p 26.60p 23.65p 26.00p 5201677
30/08/2012 25.75p 26.95p 23.75p 24.25p 5673175
29/08/2012 28.00p 28.73p 22.50p 25.62p 17262876
28/08/2012 31.25p 32.36p 27.08p 27.50p 21870624
24/08/2012 33.75p 41.00p 28.55p 32.50p 56686816
23/08/2012 20.00p 47.25p 19.27p 32.50p 56014292
22/08/2012 19.25p 21.75p 18.75p 20.50p 11292980
21/08/2012 18.00p 19.50p 17.32p 19.25p 4274478
20/08/2012 18.25p 18.38p 17.34p 17.75p 2029028
17/08/2012 17.75p 18.70p 17.70p 18.25p 2737981
16/08/2012 18.50p 18.65p 17.60p 18.25p 2229821
15/08/2012 17.75p 18.72p 17.60p 18.25p 3160336
14/08/2012 17.50p 17.99p 17.00p 17.75p 4262657
13/08/2012 18.25p 18.74p 17.33p 17.75p 5114919
10/08/2012 17.25p 18.49p 16.66p 18.25p 4355116
09/08/2012 17.00p 17.54p 17.00p 17.25p 1697972
08/08/2012 17.25p 17.35p 16.61p 17.25p 1907363
07/08/2012 17.50p 17.59p 16.88p 17.50p 10632847
06/08/2012 18.00p 18.00p 17.00p 17.25p 3410037
03/08/2012 16.75p 18.00p 16.21p 17.50p 5223488

*Close Price adjusted for both dividends and splits