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
17/10/2011 49.75p 51.50p 49.75p 50.88p 1131465
14/10/2011 49.25p 51.00p 49.25p 49.75p 1569089
13/10/2011 49.50p 49.81p 49.00p 49.50p 1448173
12/10/2011 49.00p 50.62p 48.64p 49.75p 884607
11/10/2011 48.25p 49.75p 48.00p 49.00p 876167
10/10/2011 48.00p 49.75p 47.50p 49.00p 361043
07/10/2011 47.50p 49.50p 46.75p 48.50p 540316
06/10/2011 44.50p 46.95p 44.50p 46.50p 561592
05/10/2011 44.50p 45.93p 44.50p 45.00p 1013470
04/10/2011 44.75p 44.75p 42.30p 43.75p 706574
03/10/2011 46.50p 46.50p 43.75p 43.75p 319434
30/09/2011 46.00p 47.00p 45.25p 45.75p 460202
29/09/2011 43.50p 48.00p 43.50p 46.75p 800644
28/09/2011 44.50p 46.90p 44.50p 45.00p 463026
27/09/2011 45.25p 47.33p 44.17p 45.00p 1055293
26/09/2011 43.25p 45.25p 42.43p 45.00p 1216903
23/09/2011 44.00p 44.95p 42.75p 43.50p 1122286
22/09/2011 46.00p 46.63p 43.00p 44.25p 1203039
21/09/2011 47.75p 48.80p 46.43p 46.50p 1992908
20/09/2011 48.00p 49.75p 48.00p 48.50p 701199
19/09/2011 48.00p 49.83p 48.00p 49.00p 768368
16/09/2011 51.25p 51.50p 49.25p 49.25p 681226
15/09/2011 49.75p 50.55p 49.38p 50.00p 2924998
14/09/2011 50.00p 50.00p 49.00p 49.63p 505500
13/09/2011 49.50p 50.00p 48.25p 49.00p 1893955
12/09/2011 49.25p 49.60p 48.50p 49.00p 893632
09/09/2011 50.50p 50.50p 49.50p 50.00p 883197
08/09/2011 50.00p 50.91p 49.59p 49.75p 1593680
07/09/2011 50.00p 50.25p 49.56p 50.00p 1097702
06/09/2011 48.75p 49.75p 48.25p 48.50p 88601
05/09/2011 50.00p 50.25p 48.89p 50.25p 169553
02/09/2011 50.50p 50.50p 49.50p 49.75p 324964
01/09/2011 50.00p 50.25p 49.00p 49.50p 233670
31/08/2011 49.00p 50.00p 48.58p 50.00p 630514
30/08/2011 49.00p 49.50p 48.00p 49.00p 352557
26/08/2011 47.50p 48.43p 46.00p 47.25p 273796
25/08/2011 48.50p 48.53p 47.00p 47.25p 357214
24/08/2011 47.75p 48.98p 46.55p 48.50p 1096166
23/08/2011 49.00p 49.00p 46.75p 47.25p 276343
22/08/2011 49.00p 49.75p 46.00p 46.50p 520495
19/08/2011 48.50p 49.00p 46.16p 48.50p 1080843
18/08/2011 51.50p 52.00p 47.00p 47.50p 920410
17/08/2011 51.25p 53.50p 51.25p 52.00p 367197
16/08/2011 52.00p 54.75p 50.75p 51.75p 509328
15/08/2011 52.00p 54.75p 52.00p 53.50p 769624
12/08/2011 50.00p 53.25p 49.25p 51.00p 930249
11/08/2011 47.50p 49.50p 46.56p 48.50p 649710
10/08/2011 47.75p 52.00p 47.25p 47.50p 1245580
09/08/2011 43.50p 49.00p 40.50p 47.75p 1989510
08/08/2011 48.50p 50.00p 43.75p 44.75p 1379255
05/08/2011 48.50p 52.48p 45.50p 49.50p 1818831
04/08/2011 58.00p 58.45p 49.75p 50.00p 18639270
03/08/2011 59.00p 59.00p 57.00p 57.50p 2268842
02/08/2011 63.00p 64.97p 59.00p 59.00p 656243
01/08/2011 62.00p 64.50p 62.00p 62.50p 862564
29/07/2011 58.75p 61.72p 58.75p 61.00p 486151
28/07/2011 58.75p 60.50p 58.50p 60.00p 1671309
27/07/2011 59.00p 59.25p 58.50p 59.00p 712691
26/07/2011 57.50p 60.00p 57.50p 59.50p 596590
25/07/2011 56.50p 58.75p 56.11p 58.00p 467284
22/07/2011 54.75p 59.75p 54.75p 57.00p 2688990
21/07/2011 55.00p 57.60p 53.50p 54.50p 760937
20/07/2011 54.00p 55.75p 53.75p 55.25p 485274
19/07/2011 53.50p 54.25p 52.65p 54.00p 502742
18/07/2011 53.50p 53.50p 51.50p 52.00p 926751
15/07/2011 52.75p 53.47p 52.00p 52.75p 398201
14/07/2011 51.25p 53.22p 51.25p 52.50p 226979
13/07/2011 50.50p 53.25p 50.50p 52.75p 515502
12/07/2011 49.50p 51.50p 46.75p 51.50p 1304023
11/07/2011 51.00p 52.00p 48.00p 49.75p 1288871
08/07/2011 50.75p 52.25p 50.00p 50.50p 1375729
07/07/2011 49.25p 50.73p 48.25p 50.00p 1253295
06/07/2011 50.00p 50.78p 48.14p 49.75p 1492452
05/07/2011 51.75p 51.90p 49.75p 49.75p 744101
04/07/2011 53.00p 53.22p 50.50p 51.00p 1227999
01/07/2011 52.00p 52.25p 49.60p 51.75p 1816814
30/06/2011 51.50p 51.75p 50.25p 50.75p 1702144
29/06/2011 50.50p 51.21p 49.75p 50.75p 2177938
28/06/2011 51.50p 51.50p 49.50p 49.50p 834349
27/06/2011 54.00p 54.75p 50.75p 51.25p 471550
24/06/2011 51.25p 53.25p 51.25p 53.00p 557098
23/06/2011 52.50p 53.25p 48.00p 51.00p 940718
22/06/2011 52.75p 54.84p 52.50p 53.00p 383621
21/06/2011 52.50p 54.25p 52.13p 52.50p 508368
20/06/2011 55.00p 55.00p 51.75p 52.25p 926507
17/06/2011 52.75p 54.00p 52.20p 54.00p 101319
16/06/2011 53.25p 54.36p 52.00p 52.50p 296580
15/06/2011 54.75p 56.16p 53.75p 53.75p 1081184
14/06/2011 54.00p 55.50p 53.55p 54.75p 460076
13/06/2011 54.50p 55.75p 54.50p 55.50p 291423
10/06/2011 55.00p 56.24p 55.00p 55.50p 384947
09/06/2011 54.50p 56.00p 54.50p 55.50p 919180
08/06/2011 54.00p 57.13p 54.00p 56.00p 721657
07/06/2011 54.25p 57.25p 54.25p 55.75p 1132507
06/06/2011 55.50p 57.00p 54.50p 54.75p 464826
03/06/2011 55.25p 56.75p 55.00p 56.75p 3923360
02/06/2011 55.75p 57.75p 54.25p 55.00p 442044
01/06/2011 58.00p 60.00p 55.75p 55.75p 3101559
31/05/2011 53.50p 56.70p 53.50p 55.50p 871539
27/05/2011 57.50p 57.50p 54.00p 55.00p 834052
26/05/2011 56.50p 57.39p 56.00p 56.00p 486269
25/05/2011 58.00p 58.00p 55.25p 56.25p 471382
24/05/2011 57.00p 57.00p 55.50p 56.00p 210477
23/05/2011 58.50p 58.50p 55.00p 56.00p 924367
20/05/2011 58.75p 60.50p 56.06p 57.00p 1583132
19/05/2011 59.75p 61.43p 57.00p 58.00p 964087
18/05/2011 60.50p 60.50p 58.50p 59.50p 555478
17/05/2011 60.50p 61.75p 60.25p 60.50p 194757
16/05/2011 61.25p 61.85p 60.00p 61.50p 115498
13/05/2011 61.75p 61.98p 60.25p 61.50p 509236
12/05/2011 61.25p 62.29p 60.11p 61.00p 220943
11/05/2011 63.00p 63.75p 61.25p 62.75p 575720
10/05/2011 63.25p 64.55p 60.50p 62.00p 541466
09/05/2011 61.50p 63.05p 61.50p 62.25p 358303
06/05/2011 63.25p 63.25p 61.44p 62.75p 149565
05/05/2011 63.00p 64.88p 61.75p 62.50p 309430
04/05/2011 66.00p 66.00p 63.00p 63.00p 459851
03/05/2011 68.50p 69.00p 65.00p 65.00p 981730
28/04/2011 68.00p 68.00p 65.50p 67.50p 700660
27/04/2011 67.25p 68.41p 66.27p 67.25p 258831
26/04/2011 68.50p 68.50p 66.75p 67.00p 304880
21/04/2011 68.00p 70.00p 67.25p 68.12p 558588
20/04/2011 68.00p 68.89p 65.73p 68.25p 768649
19/04/2011 70.25p 71.20p 66.25p 66.25p 764683
18/04/2011 69.00p 73.98p 68.00p 69.00p 2023860
15/04/2011 68.00p 73.75p 66.25p 72.25p 1184414
14/04/2011 65.50p 68.25p 65.27p 68.00p 909957
13/04/2011 67.75p 68.00p 66.04p 67.00p 437643
12/04/2011 67.75p 68.00p 66.61p 67.75p 420193
11/04/2011 66.50p 67.98p 65.75p 67.75p 594300
08/04/2011 64.00p 67.00p 63.00p 66.50p 771706
07/04/2011 61.75p 64.00p 61.43p 63.00p 390928
06/04/2011 61.75p 62.25p 60.80p 61.00p 930479
05/04/2011 62.75p 63.00p 60.75p 60.75p 727858
04/04/2011 63.00p 63.50p 62.50p 63.50p 223405
01/04/2011 63.25p 63.50p 61.75p 63.50p 397714
31/03/2011 63.00p 63.75p 60.00p 62.00p 1136843
30/03/2011 61.25p 62.50p 61.25p 62.25p 208927
29/03/2011 62.25p 62.60p 61.00p 61.50p 631842
28/03/2011 63.25p 63.25p 61.30p 62.00p 186858
25/03/2011 62.75p 63.00p 61.73p 62.50p 124815
24/03/2011 61.00p 62.32p 60.25p 62.00p 502635
23/03/2011 62.25p 64.00p 61.25p 62.00p 347104
22/03/2011 63.75p 64.73p 61.25p 62.00p 405459
21/03/2011 62.25p 64.75p 62.16p 63.00p 1355876
18/03/2011 58.75p 60.75p 58.45p 60.00p 581275
17/03/2011 57.25p 58.98p 57.00p 57.75p 501872
16/03/2011 57.00p 58.50p 57.00p 57.75p 796190
15/03/2011 60.00p 62.00p 56.25p 57.00p 957894
14/03/2011 60.00p 62.00p 58.74p 62.00p 506771
11/03/2011 58.00p 60.00p 58.00p 60.00p 389218
10/03/2011 58.00p 61.00p 58.00p 59.50p 394305
09/03/2011 61.00p 61.00p 58.32p 60.00p 647886
08/03/2011 60.00p 63.75p 60.00p 60.50p 336541
07/03/2011 60.75p 61.75p 60.30p 61.50p 548855
04/03/2011 62.50p 63.00p 61.00p 62.00p 284346
03/03/2011 60.50p 62.00p 59.00p 61.75p 725410
02/03/2011 58.25p 60.00p 58.00p 58.75p 421539
01/03/2011 59.00p 60.47p 58.50p 59.50p 441482
28/02/2011 58.25p 60.00p 56.50p 60.00p 977668
25/02/2011 57.50p 58.25p 57.00p 57.50p 330768
24/02/2011 60.50p 60.50p 55.25p 57.00p 2266212
23/02/2011 63.75p 63.75p 59.04p 59.75p 1033362
22/02/2011 66.25p 66.25p 62.00p 62.50p 1008258
21/02/2011 65.75p 66.75p 65.46p 65.50p 1525885
18/02/2011 67.50p 67.50p 65.73p 66.50p 776547
17/02/2011 67.50p 67.60p 66.08p 66.25p 293823
16/02/2011 66.60p 67.25p 65.75p 67.25p 464554
15/02/2011 65.75p 67.00p 64.81p 66.50p 382575
14/02/2011 64.40p 67.00p 64.40p 65.00p 414148
11/02/2011 66.00p 67.50p 63.00p 65.75p 2442007
10/02/2011 69.25p 69.50p 66.75p 67.00p 362245
09/02/2011 69.75p 69.75p 67.61p 68.50p 3187421
08/02/2011 69.00p 73.00p 68.19p 69.00p 951284
07/02/2011 65.75p 71.00p 65.36p 70.50p 749881
04/02/2011 66.75p 68.02p 65.50p 65.50p 284981
03/02/2011 67.50p 68.50p 66.25p 66.75p 374520
02/02/2011 65.75p 68.50p 65.30p 68.25p 1261901
01/02/2011 63.50p 66.00p 63.25p 65.75p 752756
31/01/2011 63.25p 63.75p 62.50p 63.00p 457665
28/01/2011 65.00p 65.10p 61.25p 63.00p 781480
27/01/2011 65.50p 65.50p 65.00p 65.00p 402477
26/01/2011 65.50p 65.85p 63.75p 65.00p 340131
25/01/2011 66.50p 67.18p 64.50p 64.75p 947046
24/01/2011 69.50p 69.50p 66.50p 66.75p 936663
21/01/2011 65.00p 68.50p 65.00p 67.75p 418161
20/01/2011 67.00p 67.68p 65.50p 66.25p 367319
19/01/2011 66.25p 67.51p 66.25p 67.25p 1016365
18/01/2011 66.50p 67.81p 65.25p 66.00p 1284477
17/01/2011 63.00p 67.37p 63.00p 66.75p 2079771
14/01/2011 63.50p 65.75p 63.00p 65.50p 1439222
13/01/2011 63.75p 64.14p 62.50p 63.25p 1074565
12/01/2011 65.00p 65.00p 62.25p 63.00p 2003291
11/01/2011 62.00p 63.50p 61.99p 63.00p 776173
10/01/2011 65.00p 65.00p 62.50p 62.75p 505267
07/01/2011 63.00p 63.50p 62.75p 63.00p 803958
06/01/2011 62.00p 63.50p 61.50p 62.50p 396569
05/01/2011 62.25p 63.00p 60.50p 62.00p 511652
04/01/2011 61.75p 63.01p 61.00p 63.00p 2071096
31/12/2010 63.50p 63.75p 61.50p 63.00p 146344

*Close Price adjusted for both dividends and splits