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
16/11/2017 2.26p 2.40p 2.16p 2.35p 557618
15/11/2017 2.74p 2.90p 2.30p 2.38p 2103706
14/11/2017 2.15p 2.74p 2.05p 2.74p 5702756
13/11/2017 2.25p 2.25p 1.85p 2.00p 1437735
10/11/2017 2.02p 2.14p 1.90p 1.90p 3106248
09/11/2017 2.25p 2.59p 2.14p 2.28p 3479930
08/11/2017 1.94p 2.45p 1.81p 2.45p 5803581
07/11/2017 1.69p 1.90p 1.69p 1.90p 505238
06/11/2017 1.69p 1.84p 1.69p 1.84p 115822
03/11/2017 1.66p 1.84p 1.66p 1.84p 398716
02/11/2017 1.65p 1.82p 1.73p 1.82p 52403
01/11/2017 1.65p 1.82p 1.73p 1.82p 79232
31/10/2017 1.65p 1.82p 1.65p 1.82p 97674
30/10/2017 1.66p 1.99p 1.73p 1.80p 169211
27/10/2017 1.66p 1.82p 1.73p 1.82p 68695
26/10/2017 1.66p 1.83p 1.73p 1.83p 45086
25/10/2017 1.66p 1.82p 1.66p 1.82p 5845
24/10/2017 1.78p 1.82p 1.66p 1.82p 827782
23/10/2017 1.78p 1.82p 1.69p 1.82p 113585
20/10/2017 1.78p 1.82p 1.82p 1.82p 30192
19/10/2017 1.78p 1.82p 1.66p 1.82p 151648
18/10/2017 1.78p 1.82p 1.69p 1.82p 215222
17/10/2017 1.78p 1.82p 1.69p 1.82p 32228
16/10/2017 1.78p 1.85p 1.72p 1.85p 378210
13/10/2017 1.78p 1.79p 1.75p 1.75p 759572
12/10/2017 1.83p 1.83p 1.83p 1.83p 4910
11/10/2017 1.58p 1.75p 1.75p 1.75p 61587
10/10/2017 1.58p 1.75p 1.70p 1.75p 397321
09/10/2017 1.58p 1.78p 1.70p 1.70p 482605
06/10/2017 1.58p 1.78p 1.58p 1.78p 18220
05/10/2017 1.90p 1.74p 1.71p 1.71p 1160807
04/10/2017 1.90p 1.90p 1.74p 1.74p 50000
03/10/2017 1.85p 1.75p 1.73p 1.75p 130063
02/10/2017 1.85p 1.85p 1.73p 1.73p 17
29/09/2017 1.89p 1.89p 1.73p 1.73p 68863
28/09/2017 1.67p 1.83p 1.67p 1.83p 58686
27/09/2017 1.67p 1.81p 1.67p 1.81p 40000
26/09/2017 1.89p 1.76p 1.72p 1.76p 762763
25/09/2017 1.89p 1.90p 1.72p 1.72p 100000
22/09/2017 1.51p 1.75p 1.72p 1.72p 319779
21/09/2017 1.51p 1.75p 1.51p 1.75p 70154
20/09/2017 1.70p 1.76p 1.66p 1.66p 832068
19/09/2017 1.70p 1.76p 1.70p 1.76p 50000
18/09/2017 1.60p 1.81p 1.58p 1.81p 645712
15/09/2017 2.19p 2.19p 1.50p 1.65p 8772784
14/09/2017 1.81p 2.03p 2.03p 2.03p 97006
13/09/2017 1.81p 2.03p 1.81p 2.03p 48250
12/09/2017 1.82p 2.03p 1.82p 2.03p 25000
11/09/2017 1.81p 2.03p 1.98p 2.03p 48250
08/09/2017 1.81p 2.03p 1.98p 1.98p 155970
07/09/2017 1.81p 2.03p 1.81p 2.03p 50000
06/09/2017 1.82p 1.91p 1.82p 1.91p 42786
05/09/2017 1.82p 2.03p 2.01p 2.01p 28660
04/09/2017 1.82p 2.03p 1.91p 2.03p 43906
01/09/2017 1.82p 1.91p 1.91p 1.91p 84535
31/08/2017 1.82p 2.00p 1.91p 1.91p 77655
30/08/2017 1.82p 2.00p 2.00p 2.00p 53353
29/08/2017 1.82p 2.00p 1.82p 2.00p 3000
25/08/2017 1.98p 2.03p 2.03p 2.03p 149725
24/08/2017 1.98p 2.03p 2.03p 2.03p 13984
23/08/2017 1.98p 2.03p 1.98p 2.03p 45000
22/08/2017 2.04p 2.06p 2.04p 2.06p 1200
21/08/2017 2.09p 2.10p 1.98p 2.10p 37402
18/08/2017 1.85p 1.98p 1.96p 1.98p 145018
17/08/2017 1.85p 1.96p 1.85p 1.96p 7600
16/08/2017 1.82p 1.93p 1.82p 1.85p 214000
15/08/2017 1.90p 1.90p 1.86p 1.86p 15477
14/08/2017 1.90p 1.90p 1.85p 1.85p 272000
11/08/2017 2.00p 2.05p 1.85p 1.90p 3047415
10/08/2017 2.49p 2.30p 2.27p 2.30p 127795
09/08/2017 2.49p 2.27p 2.26p 2.27p 19000
08/08/2017 2.49p 2.49p 2.26p 2.26p 13781
07/08/2017 2.25p 2.30p 2.11p 2.30p 347184
04/08/2017 2.39p 2.38p 2.38p 2.38p 23142
03/08/2017 2.39p 2.39p 2.32p 2.38p 66000
02/08/2017 2.26p 2.37p 2.36p 2.36p 51821
01/08/2017 2.26p 2.37p 2.37p 2.37p 110151
31/07/2017 2.26p 2.37p 2.37p 2.37p 305000
28/07/2017 2.26p 2.37p 2.26p 2.37p 450
27/07/2017 2.48p 2.37p 2.37p 2.37p 126693
26/07/2017 2.48p 2.38p 2.37p 2.37p 84787
25/07/2017 2.48p 2.48p 2.38p 2.38p 28800
24/07/2017 2.50p 2.50p 2.26p 2.38p 95909
21/07/2017 2.74p 2.74p 2.50p 2.50p 7844
20/07/2017 2.44p 2.52p 2.50p 2.50p 33241
19/07/2017 2.44p 2.52p 2.44p 2.52p 35466
18/07/2017 2.29p 2.50p 2.29p 2.45p 600000
17/07/2017 2.44p 2.53p 2.35p 2.35p 296945
14/07/2017 2.44p 2.53p 2.38p 2.53p 13120
13/07/2017 2.44p 2.44p 2.38p 2.38p 84312
12/07/2017 2.45p 2.53p 2.41p 2.53p 59393
11/07/2017 2.45p 2.45p 2.41p 2.41p 200000
10/07/2017 2.74p 2.54p 2.54p 2.54p 505196
07/07/2017 2.74p 2.74p 2.54p 2.54p 42078
06/07/2017 2.50p 2.84p 2.34p 2.84p 468868
05/07/2017 2.30p 2.38p 2.30p 2.38p 20076
04/07/2017 2.51p 2.54p 2.53p 2.54p 8674
03/07/2017 2.51p 2.53p 2.51p 2.53p 40657
30/06/2017 3.25p 3.25p 2.55p 2.85p 68460
29/06/2017 2.52p 2.52p 2.52p 2.52p 2000
28/06/2017 2.74p 3.13p 3.00p 3.00p 264825
27/06/2017 2.74p 3.13p 2.67p 3.13p 848197
26/06/2017 2.48p 2.55p 2.38p 2.55p 108280
23/06/2017 2.41p 2.42p 2.31p 2.37p 217787
22/06/2017 2.36p 2.44p 2.35p 2.37p 217500
21/06/2017 2.37p 2.43p 2.37p 2.39p 1000000
20/06/2017 2.33p 2.38p 2.34p 2.38p 0
19/06/2017 2.33p 2.35p 2.34p 2.34p 0
16/06/2017 2.33p 2.36p 2.31p 2.35p 110772
15/06/2017 2.35p 2.38p 2.32p 2.38p 61983
14/06/2017 2.32p 2.42p 2.32p 2.38p 162955
13/06/2017 2.31p 2.45p 2.31p 2.39p 537000
12/06/2017 2.35p 2.38p 2.33p 2.38p 10881
09/06/2017 2.41p 2.45p 2.41p 2.45p 14214
08/06/2017 2.41p 2.41p 2.38p 2.38p 12921
07/06/2017 2.44p 2.44p 2.44p 2.44p 188150
06/06/2017 2.42p 2.42p 2.35p 2.38p 526000
05/06/2017 2.43p 2.44p 2.34p 2.38p 772293
02/06/2017 2.44p 2.44p 2.35p 2.40p 778428
01/06/2017 2.44p 2.44p 2.35p 2.38p 631657
31/05/2017 2.45p 2.45p 2.35p 2.38p 521565
30/05/2017 2.48p 2.49p 2.36p 2.40p 325465
26/05/2017 2.50p 2.63p 2.50p 2.53p 443790
25/05/2017 2.70p 2.70p 2.57p 2.63p 223301
24/05/2017 2.56p 2.84p 2.56p 2.63p 275968
23/05/2017 2.97p 3.01p 2.58p 2.77p 2673644
22/05/2017 2.51p 2.75p 2.51p 2.75p 64900
19/05/2017 2.50p 2.83p 2.50p 2.60p 716416
18/05/2017 2.60p 2.73p 2.60p 2.73p 39388
17/05/2017 2.57p 2.83p 2.57p 2.75p 276470
16/05/2017 2.60p 2.84p 2.60p 2.73p 827474
15/05/2017 2.51p 2.97p 2.51p 2.75p 542999
12/05/2017 2.65p 2.94p 2.65p 2.75p 130000
11/05/2017 2.87p 3.00p 2.71p 2.83p 483245
10/05/2017 2.75p 2.85p 2.58p 2.82p 308569
09/05/2017 2.99p 2.99p 2.93p 2.93p 90578
08/05/2017 2.86p 3.10p 2.80p 3.10p 170124
05/05/2017 2.75p 3.00p 2.75p 3.00p 183691
04/05/2017 2.90p 2.92p 2.75p 2.92p 53004
03/05/2017 2.83p 2.94p 2.75p 2.88p 542549
02/05/2017 2.82p 3.04p 2.82p 3.04p 841255
28/04/2017 2.94p 3.04p 2.81p 3.04p 367186
27/04/2017 2.85p 2.96p 2.75p 2.88p 279433
26/04/2017 2.81p 3.09p 2.81p 2.92p 224911
25/04/2017 3.12p 3.12p 2.81p 2.99p 520990
24/04/2017 3.00p 3.35p 2.81p 2.99p 456556
21/04/2017 3.00p 3.36p 3.00p 3.24p 37251
20/04/2017 3.49p 3.49p 3.25p 3.25p 34030
19/04/2017 3.25p 3.47p 3.15p 3.28p 1027291
18/04/2017 3.50p 3.77p 3.10p 3.28p 994348
13/04/2017 3.77p 3.88p 3.75p 3.88p 17218
12/04/2017 3.77p 3.77p 3.75p 3.75p 25701
11/04/2017 3.91p 3.91p 3.51p 3.88p 278722
10/04/2017 3.75p 3.99p 3.50p 3.75p 366356
07/04/2017 3.75p 4.10p 3.75p 4.00p 129285
06/04/2017 3.75p 4.10p 3.75p 4.00p 1106077
05/04/2017 3.76p 4.12p 3.75p 4.00p 904870
04/04/2017 3.76p 4.20p 3.76p 4.12p 272476
03/04/2017 4.46p 4.63p 4.00p 4.00p 1271397
31/03/2017 4.37p 4.63p 4.37p 4.63p 154318
30/03/2017 4.81p 4.81p 4.37p 4.63p 17680
29/03/2017 4.50p 4.87p 4.50p 4.75p 173073
28/03/2017 4.58p 4.75p 4.58p 4.75p 617861
27/03/2017 4.59p 4.62p 4.59p 4.62p 46174
24/03/2017 4.63p 4.75p 4.60p 4.75p 253739
23/03/2017 4.25p 4.90p 4.25p 4.75p 322671
22/03/2017 4.60p 4.92p 4.60p 4.75p 398463
21/03/2017 4.60p 4.70p 4.56p 4.65p 413536
20/03/2017 4.60p 4.83p 4.60p 4.75p 78334
17/03/2017 4.99p 5.00p 4.60p 5.00p 144897
16/03/2017 4.26p 4.70p 4.26p 4.70p 617773
15/03/2017 4.26p 4.73p 4.26p 4.73p 817357
14/03/2017 4.52p 4.64p 4.52p 4.58p 186900
13/03/2017 4.50p 4.70p 4.50p 4.70p 423062
10/03/2017 4.50p 4.73p 4.50p 4.73p 196514
09/03/2017 4.56p 4.73p 4.46p 4.73p 858948
08/03/2017 4.90p 4.90p 4.51p 4.75p 1718447
07/03/2017 4.63p 4.71p 4.57p 4.63p 118860
06/03/2017 4.51p 4.75p 4.41p 4.75p 670987
03/03/2017 4.57p 4.75p 4.51p 4.63p 560858
02/03/2017 4.74p 4.75p 4.48p 4.75p 268890
01/03/2017 4.46p 4.78p 4.33p 4.78p 922603
28/02/2017 4.46p 4.76p 4.44p 4.66p 120264
27/02/2017 4.68p 4.95p 4.46p 4.70p 428051
24/02/2017 4.68p 4.96p 4.46p 4.68p 146180
23/02/2017 4.60p 4.85p 4.44p 4.65p 1100125
22/02/2017 4.50p 4.97p 4.33p 4.70p 783396
21/02/2017 4.81p 4.84p 4.33p 4.52p 499111
20/02/2017 4.74p 4.75p 4.40p 4.75p 532758
17/02/2017 4.02p 4.50p 4.02p 4.36p 819900
16/02/2017 4.26p 4.56p 4.25p 4.26p 170790
15/02/2017 4.51p 4.57p 4.25p 4.28p 255298
14/02/2017 4.40p 4.72p 4.05p 4.58p 88700
13/02/2017 4.04p 4.57p 4.04p 4.40p 141989
10/02/2017 4.27p 4.50p 4.11p 4.27p 709997
09/02/2017 4.24p 4.51p 4.03p 4.43p 444615
08/02/2017 4.03p 4.38p 3.76p 4.25p 797045
07/02/2017 4.40p 4.50p 4.02p 4.27p 636931
06/02/2017 4.02p 4.46p 4.02p 4.38p 643432
03/02/2017 4.37p 4.37p 4.02p 4.18p 115838

*Close Price adjusted for both dividends and splits