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
19/02/2010 64.00p 67.00p 62.25p 67.00p 1080581
18/02/2010 67.00p 69.03p 62.00p 64.00p 1533753
17/02/2010 69.75p 69.75p 65.75p 66.50p 973850
16/02/2010 69.00p 70.75p 68.25p 69.00p 621695
15/02/2010 67.00p 68.00p 65.75p 67.25p 425567
12/02/2010 67.50p 68.07p 66.00p 67.00p 443661
11/02/2010 68.00p 70.50p 65.00p 68.00p 1156333
10/02/2010 63.50p 66.98p 63.50p 66.50p 1246031
09/02/2010 69.00p 69.00p 63.75p 64.50p 1132205
08/02/2010 70.00p 71.50p 66.75p 67.75p 444585
05/02/2010 70.50p 70.50p 66.00p 69.50p 1232945
04/02/2010 75.00p 75.00p 70.00p 71.00p 2625066
03/02/2010 73.00p 75.00p 73.00p 75.00p 893739
02/02/2010 72.00p 75.21p 71.50p 74.00p 1318481
01/02/2010 71.00p 72.00p 70.50p 71.75p 746551
29/01/2010 70.00p 72.00p 70.00p 71.75p 1304468
28/01/2010 73.00p 73.00p 70.00p 71.00p 615407
27/01/2010 74.25p 74.25p 71.00p 71.75p 910966
26/01/2010 75.75p 76.00p 71.14p 73.00p 1256342
25/01/2010 75.00p 76.00p 71.50p 76.00p 2379746
22/01/2010 76.00p 76.00p 72.00p 73.00p 2194778
21/01/2010 71.50p 77.00p 71.00p 74.50p 2532223
20/01/2010 74.00p 75.98p 67.00p 73.00p 1627548
19/01/2010 75.75p 78.00p 72.00p 74.75p 1157620
18/01/2010 71.00p 77.00p 71.00p 75.75p 3365699
15/01/2010 67.75p 72.00p 67.00p 71.00p 2510714
14/01/2010 69.00p 69.00p 64.50p 67.50p 4072943
13/01/2010 65.75p 71.05p 64.43p 68.00p 4016237
12/01/2010 66.50p 67.00p 64.25p 66.25p 1032106
11/01/2010 62.50p 65.98p 61.50p 65.50p 3624866
08/01/2010 62.00p 62.00p 60.75p 62.00p 552082
07/01/2010 61.50p 62.45p 61.50p 62.25p 1441902
06/01/2010 62.00p 62.61p 60.46p 61.75p 593537
05/01/2010 62.00p 63.00p 61.00p 62.00p 718249
04/01/2010 62.00p 63.00p 61.00p 61.75p 2846140
31/12/2009 62.00p 62.00p 60.03p 61.50p 117482
30/12/2009 61.50p 62.00p 61.25p 61.50p 83314
29/12/2009 61.00p 62.00p 59.00p 60.25p 334433
24/12/2009 60.00p 60.25p 59.75p 59.75p 113340
23/12/2009 60.00p 60.25p 58.65p 59.50p 433119
22/12/2009 58.00p 60.25p 56.25p 59.50p 237629
21/12/2009 58.00p 59.95p 56.75p 58.00p 582983
18/12/2009 60.00p 60.00p 57.00p 58.50p 717607
17/12/2009 59.00p 60.00p 57.00p 58.50p 549138
16/12/2009 60.00p 60.25p 58.75p 60.25p 500579
15/12/2009 60.50p 61.00p 57.50p 60.00p 1058047
14/12/2009 62.50p 62.98p 60.50p 61.25p 676039
11/12/2009 63.50p 64.06p 62.50p 62.50p 182402
10/12/2009 64.00p 64.00p 62.00p 63.50p 650830
09/12/2009 65.00p 67.50p 63.00p 63.00p 711079
08/12/2009 70.00p 70.00p 65.25p 66.25p 912442
07/12/2009 66.50p 70.50p 50.00p 68.00p 5537029
04/12/2009 65.00p 66.50p 62.18p 66.50p 1674960
03/12/2009 62.00p 65.60p 61.50p 63.25p 1317881
02/12/2009 64.75p 65.38p 62.00p 62.50p 2375352
01/12/2009 61.75p 63.95p 61.00p 63.50p 1000054
30/11/2009 59.00p 63.50p 57.03p 61.50p 2493107
27/11/2009 59.75p 59.75p 50.00p 58.50p 2752341
26/11/2009 60.00p 60.01p 50.00p 57.75p 12159456
25/11/2009 56.00p 57.00p 54.00p 55.00p 1146797
24/11/2009 52.50p 56.25p 52.10p 54.75p 1268400
23/11/2009 50.00p 53.25p 50.00p 52.25p 621682
20/11/2009 51.25p 53.00p 49.00p 49.50p 788673
19/11/2009 47.50p 51.75p 47.00p 50.75p 627714
18/11/2009 44.50p 48.49p 43.80p 47.25p 488768
17/11/2009 45.75p 45.75p 43.09p 44.25p 529663
16/11/2009 45.75p 47.30p 44.00p 45.00p 533418
13/11/2009 45.50p 45.75p 44.50p 45.75p 434106
12/11/2009 49.00p 49.00p 44.50p 46.00p 515140
11/11/2009 50.50p 50.50p 47.50p 49.25p 646162
10/11/2009 51.50p 51.50p 48.00p 49.75p 384915
09/11/2009 51.50p 52.50p 51.50p 52.50p 137755
06/11/2009 53.00p 54.00p 51.25p 52.00p 552448
05/11/2009 51.00p 54.00p 50.00p 52.75p 625664
04/11/2009 51.00p 51.00p 49.50p 49.75p 385499
03/11/2009 51.00p 51.00p 50.00p 50.25p 107446
02/11/2009 54.50p 54.50p 50.50p 51.50p 687213
30/10/2009 51.50p 54.00p 51.50p 53.75p 350467
29/10/2009 50.50p 51.75p 50.00p 51.25p 318427
28/10/2009 53.00p 53.00p 51.00p 52.00p 456807
27/10/2009 52.25p 54.75p 52.25p 54.25p 528441
26/10/2009 54.00p 54.50p 52.25p 53.75p 315281
23/10/2009 52.00p 55.00p 51.25p 53.25p 1197978
22/10/2009 53.00p 53.00p 49.50p 51.25p 575985
21/10/2009 54.00p 55.00p 53.00p 53.50p 453367
20/10/2009 56.00p 56.50p 54.50p 54.50p 305559
19/10/2009 58.00p 59.50p 55.50p 56.00p 511869
16/10/2009 53.00p 57.00p 53.00p 57.50p 443096
15/10/2009 56.00p 56.00p 51.25p 52.50p 286091
14/10/2009 55.75p 56.25p 54.25p 55.25p 151157
13/10/2009 58.00p 60.00p 55.75p 56.25p 925550
12/10/2009 54.00p 58.00p 54.00p 56.75p 1089992
09/10/2009 55.00p 56.00p 52.50p 53.25p 191194
08/10/2009 54.50p 57.00p 53.25p 56.00p 473831
07/10/2009 56.00p 56.50p 53.00p 54.25p 650293
06/10/2009 58.00p 58.00p 56.00p 57.00p 267271
05/10/2009 54.00p 58.00p 53.25p 57.50p 1048136
02/10/2009 56.00p 56.25p 53.75p 55.75p 551459
01/10/2009 57.25p 58.00p 54.50p 54.50p 618694
30/09/2009 58.00p 59.00p 57.00p 57.00p 403845
29/09/2009 60.00p 62.25p 59.00p 59.00p 1477805
28/09/2009 54.50p 63.00p 54.50p 58.50p 3398195
25/09/2009 52.00p 54.00p 52.00p 54.00p 215312
24/09/2009 51.00p 53.25p 47.00p 53.00p 2322918
23/09/2009 54.00p 54.00p 52.00p 52.50p 1057195
22/09/2009 52.75p 54.00p 52.50p 53.25p 915479
21/09/2009 54.75p 56.50p 52.00p 52.75p 742806

*Close Price adjusted for both dividends and splits