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
01/02/2024 2.11p 2.30p 2.10p 2.30p 111591
31/01/2024 2.11p 2.40p 2.11p 2.30p 682646
30/01/2024 2.16p 2.35p 2.10p 2.30p 165003
29/01/2024 2.16p 2.47p 2.12p 2.30p 322216
26/01/2024 2.29p 2.49p 2.11p 2.28p 288584
25/01/2024 2.11p 2.50p 2.10p 2.35p 1478715
24/01/2024 2.11p 2.48p 2.10p 2.30p 207856
23/01/2024 2.01p 2.49p 2.12p 2.32p 34204
22/01/2024 2.01p 2.47p 2.11p 2.30p 2515020
19/01/2024 2.01p 2.28p 2.06p 2.25p 120000
18/01/2024 2.01p 2.25p 2.01p 2.25p 4216516
17/01/2024 2.01p 2.26p 2.01p 2.26p 3721
16/01/2024 2.20p 2.30p 2.01p 2.22p 569233
15/01/2024 2.20p 2.49p 2.12p 2.32p 369845
12/01/2024 2.10p 2.40p 2.10p 2.30p 768016
11/01/2024 2.10p 2.25p 2.10p 2.25p 6252
10/01/2024 2.10p 2.29p 2.10p 2.29p 185014
09/01/2024 2.15p 2.39p 2.10p 2.25p 179820
08/01/2024 2.20p 2.39p 2.06p 2.28p 257664
05/01/2024 2.10p 2.22p 2.00p 2.20p 67351
04/01/2024 2.10p 2.57p 2.10p 2.25p 420652
03/01/2024 2.10p 2.38p 2.16p 2.38p 55196
02/01/2024 2.10p 2.60p 2.00p 2.38p 556291
29/12/2023 2.00p 2.38p 2.00p 2.00p 16242
28/12/2023 2.16p 2.39p 2.08p 2.24p 316228
27/12/2023 2.02p 2.50p 2.02p 2.29p 2046202
22/12/2023 2.45p 2.64p 2.45p 2.45p 831
21/12/2023 2.30p 2.30p 1.92p 2.30p 836456
20/12/2023 1.91p 2.58p 1.91p 2.25p 1223932
19/12/2023 1.94p 2.30p 1.94p 2.15p 6489
18/12/2023 2.30p 2.30p 1.91p 2.15p 49460
15/12/2023 2.24p 2.30p 2.10p 2.30p 269563
14/12/2023 2.11p 2.25p 2.16p 2.25p 138066
13/12/2023 2.11p 2.50p 1.95p 2.50p 3818513
12/12/2023 2.10p 2.49p 2.00p 2.25p 56914
11/12/2023 2.10p 2.49p 2.02p 2.30p 253509
08/12/2023 2.30p 2.27p 2.06p 2.25p 163835
07/12/2023 2.30p 2.30p 2.06p 2.25p 52480
06/12/2023 2.50p 2.25p 2.01p 2.25p 13307
05/12/2023 2.50p 2.49p 2.01p 2.25p 94603
04/12/2023 2.50p 2.49p 2.01p 2.25p 264123
01/12/2023 2.50p 2.49p 2.02p 2.25p 175551
30/11/2023 2.50p 2.34p 2.01p 2.34p 25701
29/11/2023 2.50p 2.50p 2.01p 2.50p 69247
28/11/2023 2.49p 2.59p 2.01p 2.49p 128052
27/11/2023 2.30p 2.69p 2.13p 2.45p 212784
24/11/2023 2.30p 2.60p 2.10p 2.60p 596
23/11/2023 2.30p 2.60p 2.60p 2.60p 0
22/11/2023 2.30p 2.60p 2.10p 2.60p 600
21/11/2023 2.30p 2.68p 2.23p 2.60p 22596
20/11/2023 2.30p 2.99p 2.23p 2.65p 110584
17/11/2023 2.30p 2.68p 2.31p 2.64p 197078
16/11/2023 2.30p 2.60p 2.22p 2.60p 100195
15/11/2023 2.30p 2.98p 2.05p 2.64p 4442
14/11/2023 2.30p 2.60p 2.22p 2.60p 124283
13/11/2023 2.30p 2.64p 2.09p 2.60p 237121
10/11/2023 2.30p 2.94p 2.09p 2.60p 15288
09/11/2023 2.30p 2.99p 2.30p 2.65p 229651
08/11/2023 2.20p 2.61p 2.19p 2.61p 43976
07/11/2023 2.15p 2.80p 2.15p 2.55p 255145
06/11/2023 2.41p 2.99p 2.22p 2.50p 271965
03/11/2023 2.50p 2.68p 2.23p 2.64p 402460
02/11/2023 2.32p 2.96p 2.16p 2.53p 609245
01/11/2023 2.50p 2.99p 2.25p 2.50p 406241
31/10/2023 2.99p 2.99p 2.20p 2.60p 16436
30/10/2023 2.80p 2.96p 2.31p 2.64p 398480
27/10/2023 2.80p 2.97p 2.01p 2.58p 1846059
26/10/2023 2.50p 2.87p 2.12p 2.61p 1581145
25/10/2023 2.39p 2.49p 1.90p 2.49p 1423595
24/10/2023 2.01p 2.40p 1.80p 2.24p 1536566
23/10/2023 2.30p 2.49p 1.96p 2.23p 1379925
20/10/2023 2.00p 2.49p 1.83p 2.33p 2090387
19/10/2023 1.71p 2.19p 1.70p 2.05p 162776
18/10/2023 1.71p 2.05p 1.90p 2.05p 387721
17/10/2023 1.71p 2.20p 1.71p 1.95p 211395
16/10/2023 1.70p 2.08p 1.91p 2.00p 59963
13/10/2023 1.70p 2.20p 1.70p 2.00p 371720
12/10/2023 2.00p 2.10p 1.88p 2.00p 108240
11/10/2023 2.00p 2.26p 1.83p 2.00p 430712
10/10/2023 2.02p 2.20p 2.00p 2.15p 142698
09/10/2023 2.02p 2.35p 1.81p 2.19p 348815
06/10/2023 2.02p 2.24p 1.80p 2.07p 146778
05/10/2023 2.02p 2.10p 1.85p 2.10p 202596
04/10/2023 2.02p 2.15p 1.86p 2.03p 112343
03/10/2023 2.02p 2.18p 2.02p 2.13p 179523
02/10/2023 2.01p 2.50p 1.96p 2.25p 582721
29/09/2023 2.01p 2.30p 1.95p 2.30p 190212
28/09/2023 1.97p 2.49p 2.23p 2.29p 71938
27/09/2023 1.97p 2.49p 1.92p 2.26p 8980
26/09/2023 1.99p 2.25p 1.85p 2.25p 69922
25/09/2023 1.99p 2.16p 1.94p 2.16p 603825
22/09/2023 2.11p 2.40p 2.00p 2.28p 256976
21/09/2023 2.11p 2.45p 2.01p 2.41p 316791
20/09/2023 2.09p 2.20p 2.06p 2.16p 2424888
19/09/2023 1.88p 2.09p 1.97p 1.97p 94026
18/09/2023 1.88p 2.09p 1.99p 1.99p 55225
15/09/2023 1.88p 2.10p 1.81p 2.01p 558574
14/09/2023 2.03p 2.07p 1.78p 1.90p 331770
13/09/2023 2.00p 2.18p 2.00p 2.08p 497051
12/09/2023 1.91p 2.10p 1.86p 2.10p 161555
11/09/2023 2.29p 2.29p 1.88p 2.07p 647594
08/09/2023 2.00p 2.29p 1.71p 2.15p 879570
07/09/2023 1.90p 2.30p 1.90p 2.10p 391828
06/09/2023 2.29p 2.30p 1.96p 2.13p 57689
05/09/2023 1.80p 2.30p 1.80p 2.15p 250681
04/09/2023 2.39p 2.43p 2.06p 2.24p 269215
01/09/2023 2.39p 2.39p 2.01p 2.20p 53240
31/08/2023 2.20p 2.20p 2.01p 2.20p 23401
30/08/2023 1.96p 2.22p 1.94p 2.22p 442274
29/08/2023 1.91p 2.34p 1.81p 2.16p 132194
25/08/2023 2.11p 2.11p 1.81p 2.04p 233935
24/08/2023 2.10p 2.22p 2.00p 2.05p 89526
23/08/2023 2.10p 2.18p 2.00p 2.08p 5283
22/08/2023 2.10p 2.32p 2.10p 2.21p 78428
21/08/2023 2.08p 2.08p 1.90p 2.02p 333099
18/08/2023 2.01p 2.43p 2.00p 2.08p 1525046
17/08/2023 2.04p 2.43p 2.00p 2.22p 98796
16/08/2023 2.04p 2.44p 2.02p 2.23p 107139
15/08/2023 2.11p 2.23p 2.01p 2.23p 1883451
14/08/2023 2.10p 2.50p 2.02p 2.20p 253996
11/08/2023 2.20p 2.49p 2.31p 2.31p 50
10/08/2023 2.20p 2.53p 2.08p 2.25p 1703146
09/08/2023 2.26p 2.50p 2.23p 2.36p 41713
08/08/2023 2.26p 2.50p 2.24p 2.37p 143980
07/08/2023 2.49p 2.49p 2.26p 2.38p 64997
04/08/2023 2.49p 2.49p 2.11p 2.35p 109762
03/08/2023 2.21p 2.49p 2.10p 2.28p 146730
02/08/2023 2.21p 2.40p 2.21p 2.35p 871744
01/08/2023 2.34p 2.70p 2.20p 2.45p 262683
31/07/2023 2.34p 2.67p 2.27p 2.44p 643671
28/07/2023 2.34p 2.65p 2.20p 2.43p 583591
27/07/2023 2.34p 2.35p 2.06p 2.31p 620589
26/07/2023 2.21p 2.35p 2.11p 2.23p 394459
25/07/2023 2.34p 2.34p 2.00p 2.27p 1066250
24/07/2023 2.49p 2.49p 2.06p 2.22p 146698
21/07/2023 2.49p 2.50p 2.06p 2.30p 135206
20/07/2023 2.49p 2.49p 2.01p 2.35p 711824
19/07/2023 2.49p 2.49p 2.01p 2.25p 193354
18/07/2023 2.49p 2.49p 2.01p 2.25p 58106
17/07/2023 2.01p 2.66p 2.01p 2.26p 252579
14/07/2023 2.38p 2.66p 2.00p 2.33p 78080
13/07/2023 2.38p 2.65p 2.27p 2.43p 245771
12/07/2023 2.38p 2.49p 2.02p 2.31p 301382
11/07/2023 2.38p 2.49p 2.01p 2.30p 10371
10/07/2023 2.38p 2.66p 2.23p 2.36p 788936
07/07/2023 2.39p 2.67p 2.39p 2.53p 534594
06/07/2023 2.60p 2.59p 2.44p 2.44p 39966
05/07/2023 2.60p 2.60p 2.21p 2.48p 960299
04/07/2023 2.49p 2.49p 2.01p 2.35p 174703
03/07/2023 2.49p 2.49p 2.09p 2.35p 89085
30/06/2023 2.21p 2.49p 2.11p 2.40p 1009604
29/06/2023 2.21p 2.49p 2.01p 2.20p 150261
28/06/2023 2.21p 2.49p 2.14p 2.35p 1121659
27/06/2023 2.39p 2.47p 2.01p 2.38p 1498326
26/06/2023 2.20p 2.67p 2.10p 2.32p 82846
23/06/2023 2.20p 2.68p 2.09p 2.40p 605912
22/06/2023 2.54p 2.66p 2.07p 2.38p 451177
21/06/2023 2.54p 2.68p 2.32p 2.43p 190845
20/06/2023 2.54p 2.79p 2.05p 2.55p 897251
19/06/2023 2.54p 2.99p 2.51p 2.76p 254220
16/06/2023 2.54p 2.99p 2.54p 2.77p 595807
15/06/2023 2.54p 3.00p 2.53p 2.77p 65610
14/06/2023 3.20p 2.99p 2.54p 2.76p 19222
13/06/2023 3.20p 3.34p 2.52p 2.76p 642642
12/06/2023 2.99p 3.16p 2.52p 2.84p 322163
09/06/2023 2.99p 3.09p 2.50p 2.76p 1373478
08/06/2023 2.60p 2.99p 2.55p 2.70p 621801
07/06/2023 3.05p 3.09p 2.51p 3.00p 405653
06/06/2023 2.53p 3.34p 2.53p 2.87p 124651
05/06/2023 2.52p 3.20p 2.52p 2.87p 166310
02/06/2023 2.90p 3.33p 2.51p 2.83p 209909
01/06/2023 2.91p 3.33p 2.30p 2.75p 2164768
31/05/2023 2.62p 3.00p 2.21p 2.71p 1215521
30/05/2023 2.63p 2.63p 2.00p 2.32p 518010
26/05/2023 2.48p 2.64p 2.01p 2.32p 125103
25/05/2023 2.30p 2.65p 2.01p 2.33p 360457
24/05/2023 2.30p 2.66p 2.14p 2.34p 130132
23/05/2023 2.30p 2.67p 2.04p 2.34p 245776
22/05/2023 2.30p 2.70p 2.25p 2.33p 688789
19/05/2023 2.40p 2.96p 2.30p 2.72p 47643
18/05/2023 2.40p 2.97p 2.30p 2.65p 318894
17/05/2023 2.50p 2.97p 2.41p 2.69p 36760
16/05/2023 2.50p 2.97p 2.40p 2.69p 82366
15/05/2023 2.50p 2.98p 2.50p 2.74p 482610
12/05/2023 2.81p 2.98p 2.62p 2.74p 13195
11/05/2023 2.81p 2.92p 2.50p 2.74p 49502
10/05/2023 2.81p 2.98p 2.30p 2.75p 1633075
09/05/2023 2.98p 2.98p 2.45p 2.45p 878907
05/05/2023 2.51p 2.88p 2.45p 2.67p 530300
04/05/2023 2.70p 2.90p 2.50p 2.50p 418809
03/05/2023 2.70p 2.99p 2.55p 2.76p 701704
02/05/2023 2.70p 2.99p 2.70p 2.85p 697967
28/04/2023 2.70p 2.99p 2.70p 2.85p 177848
27/04/2023 2.80p 2.89p 2.70p 2.80p 442060
26/04/2023 2.80p 2.99p 2.79p 2.90p 373517
25/04/2023 2.70p 3.00p 2.70p 2.85p 151005
24/04/2023 2.50p 2.99p 2.70p 2.85p 825164
21/04/2023 2.50p 2.89p 2.50p 2.69p 99638
20/04/2023 2.80p 2.91p 2.50p 2.91p 1399218
19/04/2023 2.80p 3.28p 2.52p 2.89p 46545

*Close Price adjusted for both dividends and splits