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
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
30/12/2010 63.75p 65.00p 62.00p 63.50p 226375
29/12/2010 63.00p 63.59p 61.31p 62.75p 257099
24/12/2010 61.50p 62.37p 60.47p 62.00p 61016
23/12/2010 61.75p 64.00p 61.27p 62.50p 429341
22/12/2010 62.00p 63.75p 61.75p 62.50p 196003
21/12/2010 61.50p 63.21p 60.34p 62.75p 196455
20/12/2010 62.50p 63.71p 60.75p 61.25p 661624
17/12/2010 62.50p 63.67p 61.16p 61.75p 744655
16/12/2010 63.50p 64.50p 62.28p 62.75p 181682
15/12/2010 64.00p 64.00p 62.15p 63.50p 1164470
14/12/2010 65.00p 65.00p 63.75p 64.00p 809573
13/12/2010 64.25p 65.00p 64.00p 65.00p 687982
10/12/2010 65.00p 65.50p 63.00p 65.00p 1072335
09/12/2010 64.75p 65.50p 63.25p 63.75p 571608
08/12/2010 64.00p 64.90p 62.25p 64.00p 1290967
07/12/2010 65.75p 65.75p 63.00p 63.25p 1110416
06/12/2010 66.00p 67.00p 63.05p 65.00p 1180616
03/12/2010 67.75p 69.50p 66.35p 67.00p 288970
02/12/2010 69.75p 69.75p 65.50p 66.75p 1113555
01/12/2010 63.50p 65.50p 63.50p 65.50p 266540
30/11/2010 65.50p 65.50p 63.02p 65.50p 726620
29/11/2010 67.50p 69.02p 64.75p 65.50p 790136
26/11/2010 66.00p 66.75p 65.75p 66.25p 215893
25/11/2010 68.25p 70.00p 66.25p 66.75p 348755
24/11/2010 66.25p 68.87p 65.58p 67.50p 540454
23/11/2010 67.50p 70.00p 66.00p 67.25p 719861
22/11/2010 68.00p 68.90p 67.79p 68.50p 280356
19/11/2010 69.00p 69.00p 66.00p 68.50p 295453
18/11/2010 70.00p 70.00p 67.75p 68.50p 243583
17/11/2010 67.75p 69.25p 67.00p 69.00p 1251838
16/11/2010 68.00p 69.06p 66.50p 67.50p 973419
15/11/2010 71.00p 72.75p 68.50p 68.50p 765187
12/11/2010 71.00p 72.25p 70.00p 70.25p 1173012
11/11/2010 72.00p 73.75p 68.00p 72.25p 4623037
10/11/2010 68.25p 70.00p 67.05p 67.50p 510097
09/11/2010 69.00p 70.75p 68.00p 69.50p 2764006
08/11/2010 68.00p 70.00p 66.75p 68.25p 783596
05/11/2010 66.00p 66.00p 64.03p 66.00p 380098
04/11/2010 65.50p 67.37p 65.14p 66.75p 222546
03/11/2010 66.75p 66.75p 64.50p 65.50p 533616
02/11/2010 65.75p 66.89p 64.75p 66.00p 1507302
01/11/2010 69.00p 69.50p 66.25p 66.25p 542386
29/10/2010 68.25p 70.30p 68.00p 70.00p 364744
28/10/2010 70.00p 70.00p 65.50p 68.50p 826790
27/10/2010 67.50p 73.75p 66.22p 68.25p 1759405
26/10/2010 68.00p 68.00p 65.00p 67.00p 1011711
25/10/2010 72.00p 73.00p 68.25p 69.00p 1117574
22/10/2010 70.50p 73.95p 70.20p 73.00p 1474383
21/10/2010 69.00p 71.13p 67.99p 69.75p 819867
20/10/2010 69.50p 70.00p 66.47p 68.75p 1371759
19/10/2010 66.00p 70.00p 66.00p 69.00p 1175200
18/10/2010 65.00p 70.00p 64.19p 66.75p 1605294
15/10/2010 64.00p 66.00p 61.00p 64.75p 2079269
14/10/2010 67.50p 68.01p 64.50p 66.00p 3392971
13/10/2010 68.75p 70.42p 66.00p 68.25p 915940
12/10/2010 69.50p 70.75p 68.00p 70.75p 387111
11/10/2010 70.75p 71.50p 69.25p 70.50p 479999
08/10/2010 71.00p 72.16p 68.50p 69.75p 586486
07/10/2010 68.50p 72.05p 68.40p 70.75p 1346871
06/10/2010 67.75p 70.11p 67.50p 67.75p 893683
05/10/2010 68.50p 69.00p 67.26p 67.50p 469914
04/10/2010 72.75p 72.75p 67.00p 67.25p 1214516
01/10/2010 74.75p 74.75p 70.00p 72.00p 873862
30/09/2010 76.25p 77.19p 67.25p 72.00p 4885426
29/09/2010 79.75p 81.35p 78.09p 80.50p 1285861
28/09/2010 80.00p 81.75p 74.00p 78.50p 3347801
27/09/2010 91.75p 91.75p 83.67p 85.50p 1206286
24/09/2010 87.50p 93.00p 84.21p 89.75p 2920871
23/09/2010 94.50p 95.50p 86.25p 88.25p 3323217
22/09/2010 88.50p 94.15p 88.20p 93.00p 3114359
21/09/2010 85.00p 90.98p 84.57p 87.00p 4010497
20/09/2010 86.00p 90.00p 83.15p 84.50p 1646139
17/09/2010 84.50p 86.50p 84.00p 84.75p 3222193
16/09/2010 79.50p 84.50p 78.69p 83.50p 1338305
15/09/2010 76.50p 80.80p 76.06p 79.50p 2302230
14/09/2010 73.00p 77.50p 72.60p 77.00p 1306113
13/09/2010 74.50p 74.75p 72.00p 74.75p 273979
10/09/2010 74.00p 74.65p 72.00p 73.00p 331171
09/09/2010 72.50p 74.62p 72.50p 74.25p 584162
08/09/2010 72.50p 74.74p 72.23p 73.25p 953356
07/09/2010 72.75p 73.05p 72.00p 72.50p 563793
06/09/2010 74.50p 75.00p 73.00p 74.00p 532124
03/09/2010 74.75p 74.94p 73.25p 74.75p 390052
02/09/2010 75.25p 76.00p 73.75p 73.75p 730163
01/09/2010 75.00p 75.52p 73.75p 74.75p 319360
31/08/2010 71.00p 75.00p 70.00p 74.50p 957190
27/08/2010 69.50p 71.75p 68.25p 71.75p 426748
26/08/2010 70.25p 71.91p 69.00p 69.00p 228863
25/08/2010 71.00p 72.60p 69.75p 70.25p 243296
24/08/2010 72.00p 72.72p 71.00p 71.25p 417562
23/08/2010 73.00p 74.85p 72.50p 73.00p 522043
20/08/2010 71.00p 74.50p 71.00p 73.25p 487206
19/08/2010 72.50p 74.00p 71.50p 72.00p 332822
18/08/2010 70.50p 75.25p 69.00p 73.50p 937520
17/08/2010 72.25p 76.00p 70.40p 73.50p 979859
16/08/2010 73.00p 73.77p 69.75p 70.50p 625280
13/08/2010 73.25p 75.81p 72.00p 72.00p 421849
12/08/2010 73.25p 75.56p 73.00p 74.00p 628417
11/08/2010 73.75p 76.22p 73.25p 74.00p 1430072
10/08/2010 74.50p 77.50p 73.50p 75.00p 1486723
09/08/2010 75.75p 77.11p 74.40p 75.75p 739193
06/08/2010 74.75p 77.00p 74.75p 77.00p 898612
05/08/2010 75.75p 77.00p 73.75p 76.25p 613866
04/08/2010 76.00p 77.00p 73.75p 74.50p 975106
03/08/2010 72.00p 79.50p 72.00p 76.50p 4140615
02/08/2010 69.00p 73.75p 69.00p 73.25p 968142
30/07/2010 72.00p 72.25p 68.75p 70.00p 951362
29/07/2010 71.00p 72.00p 69.25p 72.00p 1344450
28/07/2010 69.00p 69.75p 68.00p 69.75p 837855
27/07/2010 69.25p 71.00p 68.75p 69.50p 417022
26/07/2010 68.00p 70.75p 68.00p 70.25p 881061
23/07/2010 68.50p 69.75p 67.75p 69.75p 776901
22/07/2010 67.75p 69.75p 66.25p 68.50p 910778
21/07/2010 68.00p 68.10p 66.50p 67.00p 714037
20/07/2010 71.25p 71.25p 66.00p 67.25p 1450228
19/07/2010 71.00p 71.75p 68.95p 69.50p 1822773
16/07/2010 67.00p 79.25p 65.13p 69.50p 5924689
15/07/2010 67.25p 68.98p 65.00p 65.00p 2397048
14/07/2010 67.00p 69.00p 65.75p 66.00p 1837195
13/07/2010 67.25p 69.00p 65.76p 67.00p 3302524
12/07/2010 62.00p 65.50p 62.00p 65.50p 4503506
09/07/2010 71.25p 72.45p 69.25p 72.00p 2138487
08/07/2010 72.25p 72.25p 68.50p 71.50p 1507684
07/07/2010 71.00p 72.98p 69.25p 70.00p 845915
06/07/2010 69.00p 73.75p 68.05p 72.50p 792367
05/07/2010 69.00p 71.00p 66.50p 68.50p 2050910
02/07/2010 68.25p 72.75p 65.00p 70.50p 1613144
01/07/2010 67.00p 69.00p 65.00p 65.50p 1096157
30/06/2010 67.00p 71.00p 66.75p 68.75p 1460394
29/06/2010 66.00p 67.75p 64.65p 66.50p 775297
28/06/2010 64.00p 78.00p 63.75p 66.00p 2441621
25/06/2010 63.50p 66.00p 63.25p 64.00p 187799
24/06/2010 66.00p 66.00p 62.00p 65.00p 411228
23/06/2010 66.25p 66.25p 64.25p 65.00p 322388
22/06/2010 66.00p 66.00p 64.05p 65.00p 2539961
21/06/2010 66.50p 66.50p 63.76p 64.25p 363020
18/06/2010 66.00p 66.00p 62.66p 65.00p 233608
17/06/2010 66.25p 67.35p 64.65p 65.25p 626676
16/06/2010 68.50p 68.50p 66.00p 67.50p 226489
15/06/2010 68.50p 69.75p 67.00p 67.50p 431408
14/06/2010 70.50p 71.25p 66.75p 66.75p 676533
11/06/2010 68.00p 70.52p 67.00p 70.00p 739745
10/06/2010 67.75p 68.00p 64.25p 68.00p 336547
09/06/2010 68.50p 68.50p 64.50p 67.00p 571900
08/06/2010 71.00p 71.00p 66.35p 67.25p 634967
07/06/2010 74.00p 74.00p 68.60p 69.50p 1472611
04/06/2010 73.50p 77.00p 71.50p 74.00p 2540969
03/06/2010 65.25p 68.75p 65.25p 67.50p 995186
02/06/2010 68.50p 69.26p 60.50p 63.50p 1150838
01/06/2010 73.00p 73.00p 67.00p 68.25p 1144148
28/05/2010 72.25p 72.78p 70.88p 71.00p 1271996
27/05/2010 74.00p 75.30p 69.25p 71.75p 2307726
26/05/2010 65.75p 73.25p 65.20p 73.25p 3737999
25/05/2010 66.00p 68.00p 64.00p 65.00p 1060686
24/05/2010 66.75p 71.60p 66.50p 67.00p 1307903
21/05/2010 60.50p 66.75p 59.50p 66.75p 896432
20/05/2010 63.00p 65.63p 60.25p 61.00p 745830
19/05/2010 64.75p 66.57p 61.00p 63.50p 1127714
18/05/2010 71.00p 72.00p 64.00p 66.50p 2737036
17/05/2010 61.50p 72.00p 61.13p 70.00p 2688402
14/05/2010 62.75p 63.00p 60.25p 61.25p 655209

*Close Price adjusted for both dividends and splits