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
02/08/2012 16.50p 18.00p 15.80p 16.75p 2578723
01/08/2012 16.50p 17.01p 15.50p 16.75p 2001798
31/07/2012 17.00p 18.00p 16.23p 16.75p 4429047
30/07/2012 17.00p 18.25p 16.42p 17.75p 3844298
27/07/2012 16.75p 17.50p 15.25p 17.00p 4888289
26/07/2012 16.50p 17.25p 15.75p 16.25p 5569457
25/07/2012 17.00p 17.75p 16.00p 16.75p 3097015
24/07/2012 17.75p 18.50p 16.50p 16.75p 5418154
23/07/2012 20.00p 21.00p 16.98p 18.25p 10418685
20/07/2012 16.75p 19.50p 16.55p 19.50p 23207814
19/07/2012 15.50p 16.95p 14.16p 16.50p 38051200
18/07/2012 16.50p 16.97p 14.06p 15.25p 35694056
17/07/2012 17.50p 19.30p 15.00p 16.00p 31561980
16/07/2012 20.00p 26.00p 16.00p 18.00p 103283992
13/07/2012 60.25p 63.50p 60.25p 62.25p 2848672
12/07/2012 70.25p 70.44p 59.50p 60.50p 4827300
11/07/2012 65.25p 70.68p 64.75p 66.50p 3821721
10/07/2012 62.25p 65.75p 61.52p 65.75p 3013810
09/07/2012 63.00p 64.75p 60.25p 61.50p 1589545
06/07/2012 64.75p 65.76p 60.18p 62.50p 2511278
05/07/2012 62.25p 65.44p 61.25p 64.75p 2512578
04/07/2012 65.00p 67.85p 61.10p 61.75p 3018234
03/07/2012 64.25p 65.92p 62.30p 65.50p 2515937
02/07/2012 60.00p 64.75p 59.75p 63.00p 2820108
29/06/2012 60.25p 61.75p 57.79p 59.75p 4974650
28/06/2012 65.00p 66.00p 57.50p 58.00p 5204821
27/06/2012 64.25p 65.94p 63.50p 64.25p 2209137
26/06/2012 66.50p 69.07p 64.25p 64.25p 4598046
25/06/2012 68.00p 70.04p 64.50p 65.00p 1996923
22/06/2012 70.75p 75.90p 66.50p 68.50p 5020948
21/06/2012 71.50p 72.75p 68.40p 72.25p 4585998
20/06/2012 73.75p 74.27p 70.59p 70.75p 1879296
19/06/2012 74.00p 77.00p 72.50p 72.50p 3163533
18/06/2012 76.75p 79.00p 71.00p 74.00p 4843071
15/06/2012 64.25p 82.12p 63.00p 73.25p 7893611
14/06/2012 67.00p 67.00p 63.22p 63.25p 3063645
13/06/2012 67.75p 69.10p 64.75p 66.50p 1596145
12/06/2012 71.00p 71.75p 66.25p 66.75p 2122738
11/06/2012 75.00p 78.75p 71.25p 71.50p 2285894
08/06/2012 72.50p 74.92p 70.31p 74.00p 1429902
07/06/2012 71.00p 74.00p 70.00p 74.00p 1318194
06/06/2012 70.00p 71.75p 67.00p 71.25p 3573847
01/06/2012 70.25p 73.50p 66.75p 68.00p 3048547
31/05/2012 65.50p 72.00p 65.50p 72.00p 2558339
30/05/2012 69.50p 70.50p 65.75p 66.25p 2168962
29/05/2012 64.00p 70.00p 63.50p 69.25p 3752881
28/05/2012 62.00p 84.00p 62.00p 64.25p 2314451
25/05/2012 63.25p 65.25p 61.50p 62.25p 793519
24/05/2012 63.75p 66.80p 63.00p 63.25p 2297292
23/05/2012 67.00p 67.98p 63.25p 64.00p 1458879
22/05/2012 67.50p 69.50p 66.75p 68.00p 2155422
21/05/2012 67.50p 69.40p 65.25p 66.75p 1408650
18/05/2012 69.50p 70.00p 65.25p 66.50p 2883912
17/05/2012 75.00p 75.73p 68.79p 70.75p 3114257
16/05/2012 73.00p 77.68p 72.25p 75.00p 1494823
15/05/2012 76.00p 79.00p 73.25p 76.00p 2186025
14/05/2012 81.75p 81.75p 76.50p 78.00p 2563879
11/05/2012 79.50p 83.00p 78.25p 80.00p 3892012
10/05/2012 79.00p 81.00p 75.73p 79.25p 3107863
09/05/2012 80.75p 82.75p 74.00p 76.75p 3635043
08/05/2012 87.00p 87.98p 77.50p 79.75p 3740341
04/05/2012 90.50p 90.50p 83.16p 85.00p 2110688
03/05/2012 89.50p 90.00p 85.74p 88.00p 2467438
02/05/2012 85.00p 90.50p 83.62p 89.50p 5639541
01/05/2012 86.00p 86.00p 81.00p 85.00p 2395333
30/04/2012 84.75p 87.94p 83.50p 85.00p 2474236
27/04/2012 84.75p 88.44p 84.00p 87.75p 3798727
26/04/2012 88.50p 92.97p 83.50p 85.50p 10446952
25/04/2012 83.25p 86.70p 79.55p 84.00p 6482798
24/04/2012 89.75p 89.75p 81.00p 81.75p 16680120
23/04/2012 108.75p 120.60p 85.75p 89.50p 41380936
20/04/2012 128.00p 139.00p 110.50p 131.00p 22536638
19/04/2012 113.00p 129.00p 96.00p 123.00p 23618148
18/04/2012 71.50p 111.00p 69.50p 108.00p 20048850
17/04/2012 71.75p 72.81p 69.50p 69.50p 2364973
16/04/2012 71.75p 74.50p 70.00p 70.00p 2721940
13/04/2012 70.50p 75.22p 70.00p 70.00p 2136713
12/04/2012 67.75p 72.00p 66.50p 71.25p 1652097
11/04/2012 64.00p 68.75p 64.00p 68.00p 947044
10/04/2012 66.50p 70.33p 65.50p 65.50p 1630998
05/04/2012 64.50p 69.00p 64.50p 68.00p 1600209
04/04/2012 68.00p 69.41p 64.50p 65.50p 946359
03/04/2012 68.25p 70.00p 67.00p 67.00p 989077
02/04/2012 69.25p 69.75p 67.16p 69.00p 1049559
30/03/2012 64.50p 68.50p 64.50p 68.25p 1140237
29/03/2012 68.50p 69.75p 64.12p 65.25p 1409239
28/03/2012 71.50p 71.75p 68.50p 69.00p 1910526
27/03/2012 67.25p 72.50p 67.25p 71.50p 2487173
26/03/2012 67.00p 69.00p 66.50p 68.25p 1290440
23/03/2012 63.25p 69.50p 62.00p 68.50p 2839696
22/03/2012 67.25p 67.25p 62.29p 62.50p 1759402
21/03/2012 69.50p 69.52p 66.00p 66.25p 993888
20/03/2012 71.00p 73.00p 67.88p 68.00p 1485250
19/03/2012 70.00p 73.50p 68.50p 69.00p 2544118
16/03/2012 66.50p 72.00p 62.00p 71.00p 5164350
15/03/2012 70.00p 70.00p 66.75p 67.75p 1413073
14/03/2012 72.00p 72.00p 68.00p 69.50p 3107204
13/03/2012 75.75p 76.15p 70.25p 71.00p 2235754
12/03/2012 77.50p 77.50p 73.00p 74.50p 1679375
09/03/2012 76.25p 77.50p 74.50p 77.25p 1877006
08/03/2012 75.75p 76.61p 74.50p 76.25p 2268712
07/03/2012 69.75p 76.25p 69.75p 74.50p 4688839
06/03/2012 72.50p 74.59p 68.06p 69.00p 2307314
05/03/2012 74.00p 76.75p 72.23p 73.50p 3527722
02/03/2012 80.50p 81.45p 72.37p 75.50p 10628692
01/03/2012 78.75p 79.87p 77.25p 79.00p 2320238
29/02/2012 75.25p 79.37p 75.25p 78.75p 1391394
28/02/2012 75.75p 78.00p 75.00p 75.50p 1026398
27/02/2012 78.50p 79.00p 75.02p 76.50p 1577058
24/02/2012 77.25p 78.50p 75.00p 77.75p 2157828
23/02/2012 78.50p 79.50p 76.38p 77.00p 2009477
22/02/2012 78.50p 79.75p 77.25p 79.50p 2573975
21/02/2012 79.50p 84.04p 77.00p 78.75p 2322787
20/02/2012 74.50p 81.85p 74.50p 80.50p 7699841
17/02/2012 73.75p 76.65p 72.75p 75.25p 2517119
16/02/2012 72.75p 73.50p 71.50p 73.25p 1654070
15/02/2012 72.00p 73.50p 71.63p 73.25p 1451292
14/02/2012 69.25p 72.75p 68.25p 72.00p 3349581
13/02/2012 69.50p 70.70p 68.19p 69.00p 4080978
10/02/2012 67.75p 70.25p 66.03p 70.00p 2202957
09/02/2012 68.00p 70.25p 66.88p 67.25p 16410738
08/02/2012 69.25p 69.25p 67.25p 68.25p 1562899
07/02/2012 70.00p 70.00p 67.75p 68.25p 1115450
06/02/2012 70.75p 70.95p 68.25p 68.75p 985920
03/02/2012 69.75p 71.75p 68.35p 69.75p 1254033
02/02/2012 71.00p 73.51p 69.75p 70.50p 1495756
01/02/2012 70.00p 71.50p 61.00p 71.00p 3726686
31/01/2012 68.50p 69.50p 67.30p 67.75p 2264252
30/01/2012 70.75p 71.63p 68.25p 68.25p 1470841
27/01/2012 71.00p 73.00p 70.75p 70.75p 1163891
26/01/2012 72.00p 72.92p 70.17p 72.75p 2596482
25/01/2012 73.50p 74.64p 71.00p 71.00p 1177000
24/01/2012 72.50p 75.45p 72.50p 73.00p 4524703
23/01/2012 72.00p 74.83p 71.81p 73.25p 5602749
20/01/2012 69.75p 71.93p 69.75p 71.25p 2115775
19/01/2012 71.00p 71.00p 68.25p 70.50p 2075402
18/01/2012 71.25p 72.00p 69.17p 70.50p 726237
17/01/2012 72.00p 73.00p 71.75p 71.75p 1032713
16/01/2012 72.25p 73.78p 71.00p 71.50p 1410731
13/01/2012 68.25p 73.00p 68.25p 71.50p 3007726
12/01/2012 70.25p 72.00p 68.40p 70.25p 2281610
11/01/2012 70.00p 72.25p 70.00p 71.25p 2522563
10/01/2012 70.25p 71.97p 70.00p 71.50p 4821998
09/01/2012 67.50p 71.35p 67.50p 70.00p 1577575
06/01/2012 67.50p 68.25p 67.20p 68.00p 877646
05/01/2012 67.00p 68.50p 56.43p 67.75p 2445895
04/01/2012 68.50p 68.50p 66.25p 67.50p 1375419
03/01/2012 66.50p 68.25p 64.50p 67.50p 1534675
30/12/2011 66.25p 66.25p 62.50p 63.50p 498515
29/12/2011 67.00p 68.50p 64.25p 64.50p 535061
28/12/2011 67.25p 69.70p 65.50p 65.50p 1358881
23/12/2011 65.50p 69.00p 65.25p 68.00p 438666
22/12/2011 61.75p 66.25p 61.75p 66.00p 722180
21/12/2011 62.75p 64.15p 61.92p 62.75p 543321
20/12/2011 61.25p 63.50p 61.25p 63.38p 220071
19/12/2011 61.50p 63.48p 61.50p 62.00p 3795907
16/12/2011 61.00p 62.94p 61.00p 62.25p 438533
15/12/2011 61.25p 63.48p 60.62p 61.50p 468293
14/12/2011 62.25p 62.50p 60.90p 61.75p 888590
13/12/2011 61.00p 62.25p 60.57p 61.00p 436282
12/12/2011 62.50p 62.50p 60.25p 61.00p 771451
09/12/2011 60.00p 63.00p 60.00p 62.75p 700254
08/12/2011 61.00p 62.30p 59.00p 60.50p 1823079
07/12/2011 62.00p 62.09p 60.00p 61.50p 1562633
06/12/2011 64.00p 64.00p 60.25p 60.50p 854753
05/12/2011 64.00p 65.25p 63.00p 63.50p 1124191
02/12/2011 64.25p 68.00p 62.98p 64.50p 1092818
01/12/2011 63.50p 65.25p 62.50p 64.75p 1157897
30/11/2011 60.00p 64.75p 60.00p 64.50p 3053577
29/11/2011 62.00p 62.50p 60.07p 61.00p 1101465
28/11/2011 60.75p 61.50p 59.75p 61.50p 1511727
25/11/2011 58.50p 60.00p 58.50p 59.25p 1063134
24/11/2011 58.25p 59.75p 58.25p 59.50p 336338
23/11/2011 60.00p 60.75p 58.50p 59.00p 1550974
22/11/2011 61.00p 61.20p 58.75p 61.00p 728084
21/11/2011 63.50p 64.79p 59.25p 59.75p 1683325
18/11/2011 63.50p 66.75p 62.50p 64.50p 1400607
17/11/2011 66.75p 66.75p 64.25p 64.25p 1321989
16/11/2011 65.00p 68.50p 64.37p 65.75p 3005631
15/11/2011 66.00p 66.00p 63.00p 64.25p 1457058
14/11/2011 65.00p 70.75p 65.00p 66.00p 13258627
11/11/2011 62.25p 66.75p 61.75p 65.50p 2793249
10/11/2011 59.50p 63.75p 57.68p 63.00p 2522031
09/11/2011 60.00p 62.50p 58.12p 60.75p 2200366
08/11/2011 57.50p 60.50p 57.05p 60.00p 2870028
07/11/2011 57.75p 59.75p 55.25p 56.50p 2295069
04/11/2011 50.50p 57.75p 50.50p 56.75p 4059007
03/11/2011 46.50p 51.00p 46.50p 51.00p 2331612
02/11/2011 45.25p 48.00p 45.25p 48.00p 1192005
01/11/2011 46.00p 47.00p 45.50p 46.00p 325177
31/10/2011 46.75p 48.50p 46.75p 48.50p 1724342
28/10/2011 48.00p 49.58p 46.75p 47.75p 994703
27/10/2011 47.75p 48.43p 47.50p 47.50p 3373752
26/10/2011 48.25p 48.25p 46.75p 46.75p 318951
25/10/2011 48.50p 48.75p 47.47p 47.75p 1418692
24/10/2011 49.25p 50.00p 48.00p 48.00p 759708
21/10/2011 49.25p 50.50p 49.25p 50.00p 3698169
20/10/2011 49.25p 50.40p 49.25p 50.00p 3725933
19/10/2011 50.50p 51.46p 49.75p 50.25p 1516003
18/10/2011 50.00p 50.75p 49.11p 49.75p 896832

*Close Price adjusted for both dividends and splits