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
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
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

*Close Price adjusted for both dividends and splits