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
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
19/01/2022 0.69p 0.80p 0.67p 0.67p 2931247
18/01/2022 0.65p 0.75p 0.60p 0.71p 235020
17/01/2022 0.70p 0.71p 0.59p 0.70p 1091096
14/01/2022 0.62p 0.70p 0.55p 0.68p 769764
13/01/2022 0.73p 0.75p 0.61p 0.65p 1606163
12/01/2022 0.63p 0.78p 0.63p 0.75p 561171
10/01/2022 0.64p 0.80p 0.60p 0.72p 483091
07/01/2022 0.60p 0.80p 0.55p 0.71p 1454943
06/01/2022 0.64p 0.74p 0.55p 0.62p 1065549
05/01/2022 0.56p 0.80p 0.55p 0.63p 619866
04/01/2022 0.71p 0.71p 0.55p 0.57p 1796884
03/01/2022 0.69p 0.71p 0.62p 0.70p 252938
31/12/2021 0.69p 0.71p 0.62p 0.70p 252938
30/12/2021 0.69p 0.78p 0.66p 0.66p 579700
29/12/2021 0.78p 0.78p 0.62p 0.70p 426195
28/12/2021 0.66p 0.72p 0.63p 0.72p 214805
27/12/2021 0.66p 0.72p 0.63p 0.72p 214805
24/12/2021 0.66p 0.72p 0.63p 0.72p 214805

*Close Price adjusted for both dividends and splits