Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Borders & Southern Petroleum (BOR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/10/2022 | 3.45p | 3.96p | 3.02p | 3.49p | 147916 |
| 25/10/2022 | 3.12p | 3.98p | 3.01p | 3.45p | 370576 |
| 24/10/2022 | 3.48p | 3.50p | 2.82p | 3.50p | 358455 |
| 21/10/2022 | 2.82p | 3.45p | 2.81p | 3.03p | 286334 |
| 20/10/2022 | 3.49p | 3.49p | 2.81p | 3.00p | 1305597 |
| 19/10/2022 | 3.50p | 3.50p | 2.88p | 3.40p | 371541 |
| 18/10/2022 | 3.25p | 3.49p | 2.82p | 3.16p | 579574 |
| 17/10/2022 | 3.01p | 3.49p | 3.00p | 3.25p | 266856 |
| 14/10/2022 | 3.22p | 3.49p | 3.01p | 3.20p | 739421 |
| 13/10/2022 | 3.00p | 3.66p | 3.00p | 3.23p | 329332 |
| 12/10/2022 | 3.27p | 3.54p | 3.02p | 3.21p | 373541 |
| 11/10/2022 | 3.69p | 3.97p | 3.36p | 3.48p | 210904 |
| 10/10/2022 | 3.28p | 3.99p | 3.28p | 3.52p | 1250798 |
| 07/10/2022 | 3.21p | 4.00p | 3.21p | 3.60p | 313158 |
| 06/10/2022 | 3.27p | 4.00p | 3.17p | 3.20p | 235207 |
| 05/10/2022 | 3.40p | 4.00p | 3.14p | 3.27p | 471523 |
| 04/10/2022 | 3.51p | 3.99p | 3.12p | 3.40p | 698617 |
| 03/10/2022 | 3.70p | 4.20p | 3.17p | 3.65p | 322910 |
| 30/09/2022 | 3.30p | 3.89p | 3.22p | 3.70p | 1318334 |
| 29/09/2022 | 4.00p | 4.30p | 3.71p | 4.01p | 211240 |
| 28/09/2022 | 4.00p | 4.54p | 4.00p | 4.15p | 263105 |
| 27/09/2022 | 4.01p | 4.77p | 4.01p | 4.39p | 10623 |
| 26/09/2022 | 4.51p | 4.79p | 4.15p | 4.40p | 117068 |
| 23/09/2022 | 4.97p | 4.99p | 4.00p | 4.40p | 335259 |
| 22/09/2022 | 4.62p | 4.99p | 4.00p | 4.50p | 269856 |
| 21/09/2022 | 4.50p | 5.70p | 4.42p | 4.50p | 377279 |
| 20/09/2022 | 4.76p | 5.74p | 4.75p | 4.97p | 989514 |
| 19/09/2022 | 5.38p | 5.78p | 4.76p | 5.27p | 1440962 |
| 16/09/2022 | 5.38p | 5.78p | 4.76p | 5.27p | 1180962 |
| 15/09/2022 | 5.38p | 5.78p | 4.71p | 5.29p | 976063 |
| 14/09/2022 | 5.40p | 5.50p | 4.52p | 5.25p | 1912626 |
| 13/09/2022 | 5.50p | 5.50p | 4.66p | 5.15p | 732288 |
| 12/09/2022 | 5.30p | 5.48p | 4.61p | 5.40p | 5063382 |
| 09/09/2022 | 4.62p | 5.30p | 4.30p | 4.85p | 780950 |
| 08/09/2022 | 4.76p | 4.99p | 4.20p | 4.50p | 700323 |
| 07/09/2022 | 4.80p | 5.00p | 4.10p | 4.65p | 322863 |
| 06/09/2022 | 4.80p | 5.16p | 4.11p | 4.55p | 2179421 |
| 05/09/2022 | 5.00p | 5.16p | 4.20p | 4.79p | 265174 |
| 02/09/2022 | 4.40p | 5.30p | 4.14p | 4.50p | 474533 |
| 01/09/2022 | 4.99p | 5.10p | 4.20p | 4.65p | 902004 |
| 31/08/2022 | 5.98p | 5.98p | 4.15p | 4.40p | 4863209 |
| 30/08/2022 | 4.65p | 6.21p | 4.30p | 5.11p | 3691176 |
| 29/08/2022 | 3.97p | 6.00p | 3.51p | 4.65p | 4291434 |
| 26/08/2022 | 3.97p | 6.00p | 3.51p | 4.65p | 4291434 |
| 25/08/2022 | 3.74p | 4.09p | 3.50p | 3.80p | 2013993 |
| 24/08/2022 | 3.20p | 3.91p | 3.21p | 3.71p | 127794 |
| 23/08/2022 | 3.20p | 3.99p | 3.28p | 3.65p | 522825 |
| 22/08/2022 | 3.20p | 3.92p | 3.20p | 3.56p | 15146 |
| 19/08/2022 | 3.57p | 3.99p | 3.20p | 3.30p | 446225 |
| 18/08/2022 | 3.74p | 3.99p | 3.35p | 3.67p | 110031 |
| 17/08/2022 | 3.30p | 3.99p | 3.20p | 3.64p | 37494 |
| 16/08/2022 | 3.40p | 3.63p | 3.20p | 3.47p | 109307 |
| 15/08/2022 | 3.40p | 3.99p | 3.20p | 3.55p | 1919321 |
| 12/08/2022 | 4.20p | 4.20p | 3.17p | 3.30p | 2350293 |
| 11/08/2022 | 3.49p | 4.20p | 3.01p | 3.90p | 1309454 |
| 10/08/2022 | 2.70p | 3.49p | 3.01p | 3.25p | 73181 |
| 09/08/2022 | 2.70p | 3.48p | 2.63p | 3.05p | 70979 |
| 08/08/2022 | 2.70p | 3.19p | 2.90p | 3.05p | 282086 |
| 05/08/2022 | 2.70p | 3.49p | 2.70p | 3.05p | 608139 |
| 04/08/2022 | 2.81p | 3.22p | 2.52p | 2.95p | 724427 |
| 03/08/2022 | 3.10p | 3.16p | 2.51p | 2.81p | 395460 |
| 02/08/2022 | 3.10p | 2.99p | 2.51p | 2.76p | 76063 |
| 01/08/2022 | 3.10p | 3.10p | 2.50p | 2.85p | 136171 |
| 29/07/2022 | 2.60p | 3.19p | 2.30p | 2.70p | 2225233 |
| 28/07/2022 | 2.34p | 2.88p | 2.50p | 2.85p | 510680 |
| 27/07/2022 | 2.34p | 2.91p | 2.27p | 2.61p | 326701 |
| 26/07/2022 | 2.34p | 2.84p | 2.26p | 2.54p | 396436 |
| 25/07/2022 | 2.34p | 2.99p | 2.35p | 2.65p | 268301 |
| 22/07/2022 | 2.34p | 3.00p | 2.26p | 2.63p | 200045 |
| 21/07/2022 | 2.34p | 3.00p | 2.31p | 2.66p | 139640 |
| 20/07/2022 | 2.51p | 2.99p | 2.34p | 2.75p | 77647 |
| 19/07/2022 | 2.51p | 2.99p | 2.37p | 2.75p | 196230 |
| 18/07/2022 | 2.80p | 2.99p | 2.21p | 2.75p | 169235 |
| 15/07/2022 | 2.80p | 3.39p | 2.30p | 2.75p | 1971421 |
| 14/07/2022 | 2.70p | 3.30p | 2.70p | 2.95p | 183388 |
| 13/07/2022 | 3.00p | 3.49p | 2.70p | 2.85p | 633379 |
| 12/07/2022 | 2.71p | 3.49p | 2.81p | 3.10p | 529148 |
| 11/07/2022 | 2.71p | 3.49p | 2.70p | 3.10p | 150747 |
| 08/07/2022 | 2.71p | 3.50p | 2.70p | 3.25p | 671189 |
| 07/07/2022 | 2.71p | 3.49p | 2.70p | 2.95p | 1597701 |
| 06/07/2022 | 3.00p | 3.46p | 2.71p | 3.11p | 894745 |
| 05/07/2022 | 3.00p | 3.34p | 2.93p | 3.10p | 1151513 |
| 04/07/2022 | 3.35p | 3.42p | 3.00p | 3.25p | 236894 |
| 01/07/2022 | 3.06p | 3.45p | 3.00p | 3.29p | 1116032 |
| 30/06/2022 | 3.50p | 3.50p | 3.06p | 3.28p | 660517 |
| 29/06/2022 | 3.50p | 3.50p | 3.07p | 3.29p | 686678 |
| 28/06/2022 | 3.50p | 3.50p | 3.06p | 3.28p | 999891 |
| 27/06/2022 | 3.50p | 3.50p | 3.07p | 3.29p | 837351 |
| 24/06/2022 | 3.06p | 3.54p | 3.06p | 3.28p | 1279874 |
| 23/06/2022 | 3.41p | 3.99p | 3.06p | 3.18p | 139732 |
| 22/06/2022 | 3.41p | 4.00p | 3.11p | 3.56p | 101133 |
| 21/06/2022 | 3.41p | 3.87p | 3.11p | 3.56p | 222013 |
| 20/06/2022 | 3.41p | 3.77p | 3.11p | 3.56p | 178224 |
| 17/06/2022 | 3.41p | 4.00p | 3.31p | 3.66p | 129976 |
| 16/06/2022 | 3.41p | 4.48p | 3.41p | 3.72p | 358697 |
| 15/06/2022 | 3.51p | 4.01p | 3.51p | 4.01p | 729185 |
| 14/06/2022 | 3.51p | 4.30p | 3.51p | 3.77p | 521990 |
| 13/06/2022 | 3.51p | 4.49p | 3.51p | 3.91p | 277721 |
| 10/06/2022 | 4.29p | 4.28p | 3.51p | 3.90p | 695389 |
| 09/06/2022 | 4.29p | 4.49p | 3.51p | 3.93p | 1940569 |
| 08/06/2022 | 4.00p | 4.49p | 3.51p | 4.11p | 952727 |
| 07/06/2022 | 3.92p | 4.29p | 3.54p | 3.77p | 1250860 |
| 06/06/2022 | 4.27p | 5.24p | 3.82p | 3.89p | 3006909 |
| 03/06/2022 | 4.28p | 4.82p | 4.28p | 4.82p | 210445 |
| 02/06/2022 | 4.28p | 4.82p | 4.28p | 4.82p | 210445 |
| 01/06/2022 | 4.28p | 4.82p | 4.28p | 4.82p | 210445 |
| 31/05/2022 | 4.24p | 5.34p | 4.22p | 4.57p | 2639376 |
| 30/05/2022 | 3.70p | 5.28p | 3.70p | 4.73p | 3303996 |
| 27/05/2022 | 3.82p | 5.00p | 3.80p | 3.80p | 2691728 |
| 26/05/2022 | 5.26p | 5.36p | 4.00p | 4.27p | 4738189 |
| 25/05/2022 | 5.48p | 5.50p | 5.02p | 5.25p | 634377 |
| 24/05/2022 | 5.42p | 5.95p | 5.02p | 5.30p | 1079507 |
| 23/05/2022 | 5.02p | 5.90p | 4.86p | 5.55p | 2727257 |
| 20/05/2022 | 4.95p | 5.45p | 4.62p | 5.25p | 1822705 |
| 19/05/2022 | 4.79p | 5.24p | 4.01p | 5.13p | 2544880 |
| 18/05/2022 | 4.10p | 5.00p | 3.72p | 4.56p | 4215015 |
| 17/05/2022 | 4.40p | 4.93p | 3.80p | 4.41p | 1338183 |
| 16/05/2022 | 4.75p | 5.38p | 4.11p | 4.60p | 1752010 |
| 13/05/2022 | 4.30p | 4.99p | 4.25p | 4.93p | 4516254 |
| 12/05/2022 | 5.42p | 5.76p | 4.10p | 4.30p | 5857707 |
| 11/05/2022 | 4.79p | 6.37p | 4.72p | 5.91p | 3449054 |
| 10/05/2022 | 4.00p | 5.38p | 4.00p | 4.80p | 4149693 |
| 09/05/2022 | 5.00p | 5.44p | 4.00p | 4.20p | 6640759 |
| 06/05/2022 | 5.40p | 6.30p | 3.02p | 4.30p | 18944108 |
| 05/05/2022 | 7.20p | 7.38p | 5.26p | 5.46p | 13874882 |
| 04/05/2022 | 7.00p | 8.50p | 5.52p | 6.74p | 10489139 |
| 03/05/2022 | 4.00p | 7.00p | 3.32p | 6.98p | 26994536 |
| 02/05/2022 | 4.24p | 4.25p | 3.32p | 3.65p | 4198818 |
| 29/04/2022 | 4.24p | 4.25p | 3.32p | 3.65p | 4198818 |
| 28/04/2022 | 4.20p | 4.25p | 3.41p | 3.93p | 7156582 |
| 27/04/2022 | 3.33p | 4.19p | 3.25p | 3.90p | 6298806 |
| 26/04/2022 | 3.10p | 3.99p | 3.10p | 3.43p | 2871926 |
| 25/04/2022 | 3.06p | 3.99p | 2.75p | 3.00p | 3883143 |
| 22/04/2022 | 2.99p | 4.00p | 2.41p | 3.60p | 9563677 |
| 21/04/2022 | 3.00p | 3.00p | 2.25p | 2.75p | 5639860 |
| 20/04/2022 | 2.47p | 2.70p | 1.81p | 2.48p | 5512644 |
| 19/04/2022 | 1.85p | 2.64p | 1.61p | 2.15p | 7762840 |
| 18/04/2022 | 1.61p | 1.93p | 1.61p | 1.93p | 1437518 |
| 15/04/2022 | 1.61p | 1.93p | 1.61p | 1.93p | 1437518 |
| 14/04/2022 | 1.61p | 1.93p | 1.61p | 1.93p | 1437518 |
| 13/04/2022 | 1.70p | 1.90p | 1.61p | 1.61p | 971853 |
| 12/04/2022 | 1.90p | 1.97p | 1.61p | 1.94p | 2427313 |
| 11/04/2022 | 1.60p | 2.20p | 1.60p | 1.76p | 485447 |
| 08/04/2022 | 1.61p | 2.10p | 1.51p | 1.55p | 2600309 |
| 07/04/2022 | 2.25p | 2.25p | 1.59p | 1.75p | 1277408 |
| 06/04/2022 | 1.80p | 2.25p | 1.59p | 2.25p | 214315 |
| 05/04/2022 | 1.56p | 2.12p | 1.59p | 1.85p | 211974 |
| 04/04/2022 | 1.56p | 2.07p | 1.55p | 1.85p | 968694 |
| 01/04/2022 | 1.53p | 2.17p | 1.52p | 1.78p | 1060025 |
| 31/03/2022 | 1.95p | 2.07p | 1.52p | 1.52p | 654410 |
| 30/03/2022 | 1.60p | 2.24p | 1.60p | 1.80p | 1742747 |
| 29/03/2022 | 1.90p | 2.23p | 1.65p | 1.93p | 544410 |
| 28/03/2022 | 2.00p | 2.24p | 1.90p | 2.08p | 817493 |
| 25/03/2022 | 2.06p | 2.24p | 2.00p | 2.00p | 2380241 |
| 24/03/2022 | 1.96p | 2.25p | 1.66p | 2.12p | 3342761 |
| 23/03/2022 | 1.99p | 2.23p | 1.51p | 1.70p | 860263 |
| 22/03/2022 | 2.24p | 2.29p | 1.31p | 1.90p | 1312165 |
| 21/03/2022 | 1.48p | 2.20p | 1.42p | 1.97p | 2831764 |
| 18/03/2022 | 2.00p | 1.74p | 1.31p | 1.52p | 203269 |
| 17/03/2022 | 2.00p | 1.85p | 1.30p | 1.78p | 791174 |
| 16/03/2022 | 2.00p | 2.25p | 1.30p | 1.78p | 171398 |
| 15/03/2022 | 1.70p | 2.00p | 1.32p | 1.51p | 1332892 |
| 14/03/2022 | 2.00p | 2.24p | 1.51p | 1.75p | 725003 |
| 11/03/2022 | 2.60p | 2.40p | 1.72p | 2.03p | 3645377 |
| 10/03/2022 | 2.60p | 2.99p | 1.71p | 1.91p | 4158836 |
| 09/03/2022 | 3.00p | 4.50p | 2.50p | 2.50p | 11645072 |
| 08/03/2022 | 2.00p | 3.80p | 1.51p | 2.90p | 5897019 |
| 07/03/2022 | 1.90p | 1.90p | 1.21p | 1.75p | 1581469 |
| 04/03/2022 | 2.00p | 2.00p | 1.28p | 1.53p | 2678018 |
| 03/03/2022 | 1.75p | 1.99p | 1.51p | 1.73p | 2044788 |
| 02/03/2022 | 1.71p | 1.99p | 1.50p | 1.50p | 2591702 |
| 01/03/2022 | 1.81p | 2.40p | 1.55p | 1.75p | 1611399 |
| 28/02/2022 | 1.87p | 2.29p | 1.56p | 1.90p | 3673144 |
| 25/02/2022 | 2.07p | 2.38p | 1.51p | 1.98p | 2873434 |
| 24/02/2022 | 2.69p | 2.69p | 1.30p | 1.81p | 17123732 |
| 23/02/2022 | 1.10p | 2.69p | 1.10p | 2.69p | 11266250 |
| 22/02/2022 | 1.20p | 1.20p | 0.97p | 1.10p | 1481968 |
| 21/02/2022 | 0.96p | 1.14p | 0.96p | 1.12p | 556968 |
| 18/02/2022 | 0.96p | 1.30p | 0.96p | 0.96p | 962768 |
| 17/02/2022 | 1.10p | 1.22p | 1.02p | 1.10p | 1315394 |
| 16/02/2022 | 1.18p | 1.26p | 1.02p | 1.14p | 178801 |
| 15/02/2022 | 1.11p | 1.25p | 1.02p | 1.11p | 541612 |
| 14/02/2022 | 1.02p | 1.25p | 1.02p | 1.14p | 401357 |
| 11/02/2022 | 1.02p | 1.30p | 1.00p | 1.02p | 53101 |
| 10/02/2022 | 1.02p | 1.30p | 1.00p | 1.16p | 67886 |
| 09/02/2022 | 1.10p | 1.20p | 1.00p | 1.05p | 1499558 |
| 08/02/2022 | 1.19p | 1.32p | 1.10p | 1.17p | 1910641 |
| 07/02/2022 | 1.34p | 1.34p | 1.19p | 1.26p | 1143746 |
| 04/02/2022 | 1.18p | 1.34p | 1.18p | 1.26p | 552593 |
| 03/02/2022 | 1.20p | 1.38p | 1.18p | 1.26p | 1585728 |
| 02/02/2022 | 1.26p | 1.45p | 1.01p | 1.34p | 422712 |
| 01/02/2022 | 1.15p | 1.38p | 1.02p | 1.16p | 2156674 |
| 31/01/2022 | 0.93p | 1.30p | 0.90p | 1.12p | 4954345 |
| 28/01/2022 | 1.04p | 1.12p | 0.95p | 1.02p | 2519393 |
| 27/01/2022 | 1.07p | 1.15p | 0.90p | 1.07p | 2105435 |
| 26/01/2022 | 1.00p | 1.20p | 0.90p | 1.05p | 1340920 |
| 25/01/2022 | 1.10p | 1.20p | 0.90p | 1.05p | 1586098 |
| 24/01/2022 | 1.55p | 1.60p | 1.05p | 1.05p | 3352702 |
| 21/01/2022 | 1.30p | 1.60p | 1.06p | 1.35p | 15946295 |
| 20/01/2022 | 0.75p | 1.25p | 0.67p | 1.25p | 9624484 |
*Close Price adjusted for both dividends and splits