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
23/12/2021 0.66p 0.79p 0.60p 0.68p 2382436
22/12/2021 0.64p 0.79p 0.64p 0.69p 151396
21/12/2021 0.70p 0.70p 0.60p 0.65p 1788062
20/12/2021 0.79p 0.86p 0.70p 0.78p 1502
17/12/2021 0.70p 0.80p 0.70p 0.76p 200043
16/12/2021 0.70p 0.83p 0.70p 0.75p 1051201
15/12/2021 0.70p 0.86p 0.70p 0.75p 770671
14/12/2021 0.73p 0.77p 0.71p 0.77p 202183
13/12/2021 0.61p 0.86p 0.70p 0.75p 781482
10/12/2021 0.61p 0.86p 0.61p 0.82p 6997786
09/12/2021 0.70p 0.70p 0.61p 0.63p 29252
08/12/2021 0.78p 0.80p 0.61p 0.72p 1511239
07/12/2021 0.67p 0.80p 0.61p 0.68p 14766
06/12/2021 0.67p 0.80p 0.61p 0.71p 71316
03/12/2021 0.80p 0.80p 0.62p 0.71p 262798
02/12/2021 0.80p 0.80p 0.60p 0.67p 367008
01/12/2021 0.78p 0.80p 0.68p 0.74p 387855
30/11/2021 0.80p 0.80p 0.68p 0.68p 188114
29/11/2021 0.80p 0.80p 0.68p 0.74p 936882
26/11/2021 0.80p 0.80p 0.68p 0.68p 109283
25/11/2021 0.69p 0.80p 0.68p 0.80p 526869
24/11/2021 0.68p 0.80p 0.68p 0.71p 200201
23/11/2021 0.68p 0.80p 0.55p 0.74p 1883900
22/11/2021 0.63p 0.70p 0.55p 0.59p 289802
19/11/2021 0.63p 0.77p 0.55p 0.55p 3093570
18/11/2021 0.72p 0.84p 0.63p 0.67p 534777
17/11/2021 0.65p 0.72p 0.60p 0.66p 1490150
16/11/2021 0.77p 0.78p 0.60p 0.67p 699352
15/11/2021 0.68p 0.82p 0.68p 0.70p 150851
12/11/2021 0.81p 0.90p 0.61p 0.66p 1499632
11/11/2021 0.75p 0.90p 0.68p 0.79p 673287
10/11/2021 0.69p 0.89p 0.65p 0.73p 2516740
09/11/2021 0.73p 0.84p 0.64p 0.77p 383109
08/11/2021 0.73p 0.90p 0.67p 0.74p 3683507
05/11/2021 0.90p 0.82p 0.73p 0.82p 53698
04/11/2021 0.90p 0.82p 0.70p 0.82p 27633
03/11/2021 0.90p 0.90p 0.70p 0.81p 1758553
02/11/2021 0.80p 0.90p 0.69p 0.80p 169541
01/11/2021 0.70p 0.90p 0.70p 0.75p 1093345
29/10/2021 0.68p 0.90p 0.68p 0.69p 377612
28/10/2021 0.90p 0.90p 0.68p 0.80p 17622
27/10/2021 0.90p 0.80p 0.69p 0.80p 96761
26/10/2021 0.90p 0.90p 0.68p 0.78p 11908
25/10/2021 0.90p 0.90p 0.68p 0.90p 43573
22/10/2021 0.80p 0.90p 0.63p 0.82p 2675455
21/10/2021 0.80p 0.80p 0.65p 0.72p 74663
20/10/2021 0.80p 0.80p 0.61p 0.71p 190206
19/10/2021 0.73p 0.80p 0.60p 0.71p 514371
18/10/2021 0.73p 0.80p 0.62p 0.71p 223355
15/10/2021 0.60p 0.79p 0.56p 0.71p 559839
14/10/2021 0.60p 0.79p 0.53p 0.66p 1529956
13/10/2021 0.60p 0.70p 0.50p 0.60p 2605157
12/10/2021 0.60p 0.82p 0.60p 0.68p 643744
11/10/2021 0.74p 0.82p 0.65p 0.65p 664293
08/10/2021 0.75p 0.82p 0.70p 0.75p 984552
07/10/2021 0.70p 0.82p 0.70p 0.76p 158855
06/10/2021 0.70p 0.82p 0.70p 0.76p 15103
05/10/2021 0.70p 0.82p 0.70p 0.76p 603395
04/10/2021 0.80p 0.80p 0.70p 0.75p 16066
01/10/2021 0.80p 0.80p 0.70p 0.75p 412233
30/09/2021 0.70p 0.80p 0.70p 0.78p 486375
29/09/2021 0.81p 0.81p 0.76p 0.79p 271559
28/09/2021 0.83p 0.83p 0.69p 0.81p 503358
27/09/2021 0.69p 0.84p 0.69p 0.76p 152467
24/09/2021 0.80p 0.84p 0.69p 0.79p 1018394
23/09/2021 0.85p 0.99p 0.66p 0.78p 6709526
22/09/2021 0.88p 0.91p 0.85p 0.91p 451743
21/09/2021 0.99p 0.99p 0.85p 0.92p 1640142
20/09/2021 0.93p 0.99p 0.85p 0.92p 2109228
17/09/2021 0.92p 0.96p 0.81p 0.89p 2241230
16/09/2021 0.88p 0.92p 0.81p 0.86p 1379498
15/09/2021 0.80p 0.86p 0.80p 0.86p 617200
14/09/2021 0.92p 0.92p 0.81p 0.87p 26591
13/09/2021 0.85p 0.92p 0.81p 0.92p 657257
10/09/2021 0.82p 0.89p 0.81p 0.85p 241519
09/09/2021 0.84p 0.98p 0.81p 0.85p 499272
08/09/2021 0.84p 0.92p 0.81p 0.86p 809268
07/09/2021 0.83p 0.92p 0.82p 0.86p 62867
06/09/2021 0.83p 1.00p 0.83p 0.88p 150998
03/09/2021 0.92p 0.92p 0.80p 0.87p 274126
02/09/2021 0.81p 0.92p 0.80p 0.87p 570636
01/09/2021 0.83p 0.92p 0.80p 0.83p 542464
31/08/2021 0.88p 0.98p 0.80p 0.87p 1817146
30/08/2021 0.80p 0.93p 0.80p 0.86p 955171
27/08/2021 0.80p 0.93p 0.80p 0.86p 955171
26/08/2021 0.85p 0.95p 0.81p 0.87p 1264960
25/08/2021 0.85p 0.97p 0.84p 0.92p 228430
24/08/2021 0.85p 0.99p 0.84p 0.91p 286035
23/08/2021 0.85p 0.97p 0.83p 0.90p 807048
20/08/2021 0.85p 0.97p 0.85p 0.92p 1434
19/08/2021 0.85p 0.96p 0.85p 0.92p 60435
18/08/2021 0.90p 0.99p 0.85p 0.86p 757253
17/08/2021 0.90p 0.91p 0.90p 0.91p 12520
16/08/2021 0.90p 0.94p 0.90p 0.94p 277181
13/08/2021 0.83p 0.94p 0.90p 0.94p 52283
12/08/2021 0.83p 0.95p 0.83p 0.93p 1084614
11/08/2021 0.85p 0.97p 0.82p 0.89p 319067
10/08/2021 0.88p 1.00p 0.82p 0.93p 1345210
09/08/2021 0.90p 1.00p 0.84p 0.92p 104319
06/08/2021 0.90p 1.00p 0.89p 0.94p 2042111
05/08/2021 0.90p 0.98p 0.85p 0.94p 2380657
04/08/2021 0.90p 1.00p 0.90p 0.95p 112536
03/08/2021 0.90p 1.11p 0.91p 0.96p 40194
02/08/2021 0.90p 1.16p 0.90p 1.01p 903342
30/07/2021 0.97p 1.00p 0.90p 0.95p 194258
29/07/2021 0.92p 1.00p 0.92p 0.99p 231638
28/07/2021 0.92p 0.98p 0.90p 0.92p 113295
27/07/2021 0.90p 0.98p 0.90p 0.98p 312924
26/07/2021 0.96p 0.98p 0.90p 0.95p 501246
23/07/2021 0.90p 0.96p 0.90p 0.95p 260049
22/07/2021 0.95p 0.98p 0.90p 0.95p 180489
21/07/2021 0.95p 1.00p 0.90p 0.90p 587788
20/07/2021 0.90p 1.00p 0.90p 0.90p 29421
19/07/2021 0.90p 0.95p 0.90p 0.95p 206843
16/07/2021 0.97p 1.00p 0.90p 0.90p 594403
15/07/2021 0.99p 1.00p 0.90p 0.95p 2798560
14/07/2021 1.05p 1.11p 1.00p 1.00p 576671
13/07/2021 1.00p 1.11p 1.00p 1.06p 267059
12/07/2021 1.00p 1.09p 1.00p 1.06p 132193
09/07/2021 1.00p 1.08p 1.00p 1.00p 435484
08/07/2021 1.00p 1.11p 0.96p 1.00p 611268
07/07/2021 0.96p 1.11p 0.92p 0.96p 54067
06/07/2021 0.92p 1.11p 0.92p 1.03p 177534
05/07/2021 0.97p 1.09p 0.92p 0.95p 1139531
02/07/2021 0.91p 1.09p 0.91p 1.01p 159105
01/07/2021 0.91p 1.09p 0.93p 1.01p 380713
30/06/2021 0.91p 1.09p 0.91p 1.00p 93607
29/06/2021 0.99p 1.09p 0.99p 1.00p 44554
28/06/2021 1.01p 1.12p 0.90p 0.99p 45562
25/06/2021 1.10p 1.12p 0.90p 1.01p 659625
24/06/2021 1.00p 1.09p 0.95p 1.00p 280144
23/06/2021 0.97p 1.09p 0.90p 0.91p 81523
22/06/2021 1.00p 1.12p 0.90p 0.99p 119059
21/06/2021 1.00p 1.11p 0.90p 0.98p 293218
18/06/2021 0.98p 1.04p 0.97p 0.97p 168087
17/06/2021 0.99p 1.15p 0.98p 1.04p 410658
16/06/2021 0.98p 1.10p 0.98p 1.04p 811717
15/06/2021 0.99p 1.15p 0.92p 0.98p 184842
14/06/2021 0.98p 1.13p 0.98p 0.98p 124603
11/06/2021 1.01p 1.15p 0.93p 0.98p 98812
10/06/2021 0.97p 1.06p 0.90p 1.02p 175709
09/06/2021 1.01p 1.15p 0.90p 1.02p 163335
08/06/2021 1.01p 1.15p 0.90p 1.08p 209616
07/06/2021 1.01p 1.15p 0.90p 1.01p 904779
04/06/2021 0.95p 1.04p 0.91p 0.92p 1588316
03/06/2021 0.96p 1.04p 0.91p 0.98p 317900
02/06/2021 0.96p 1.04p 0.95p 0.99p 649491
01/06/2021 1.05p 1.05p 0.90p 0.95p 179942
31/05/2021 0.99p 1.05p 0.95p 0.99p 960761
28/05/2021 0.99p 1.05p 0.95p 0.99p 960761
27/05/2021 0.90p 1.05p 0.85p 0.95p 474883
26/05/2021 0.91p 1.05p 0.85p 0.95p 187002
25/05/2021 0.91p 1.13p 0.83p 0.90p 2101201
24/05/2021 0.93p 1.14p 0.80p 0.99p 617545
21/05/2021 0.93p 1.13p 0.93p 0.93p 1509349
20/05/2021 0.93p 1.07p 0.93p 0.93p 93694
19/05/2021 0.93p 1.14p 0.93p 0.93p 18968
18/05/2021 0.94p 1.13p 0.94p 1.04p 750379
17/05/2021 1.15p 1.15p 0.93p 0.93p 503397
14/05/2021 1.14p 1.15p 0.89p 1.01p 324904
13/05/2021 1.04p 1.15p 0.90p 1.02p 343243
12/05/2021 1.02p 1.18p 0.89p 0.90p 2064054
11/05/2021 0.90p 1.20p 0.81p 0.89p 2316906
10/05/2021 1.18p 1.20p 0.90p 1.06p 721499
07/05/2021 1.19p 1.20p 0.88p 1.19p 1001728
06/05/2021 1.00p 1.14p 0.88p 0.95p 1073145
05/05/2021 1.00p 1.14p 0.97p 1.00p 662511
04/05/2021 1.10p 1.25p 0.97p 1.12p 670116
30/04/2021 0.97p 1.17p 0.97p 0.97p 273824
29/04/2021 1.09p 1.25p 1.00p 1.02p 1819253
28/04/2021 1.01p 1.25p 1.01p 1.05p 388624
27/04/2021 1.05p 1.18p 1.00p 1.13p 2425935
26/04/2021 1.19p 1.26p 1.03p 1.03p 263306
23/04/2021 1.16p 1.26p 1.01p 1.13p 277642
22/04/2021 1.07p 1.29p 1.01p 1.10p 204249
21/04/2021 1.08p 1.31p 1.03p 1.12p 104280
20/04/2021 1.32p 1.32p 1.01p 1.19p 214347
19/04/2021 1.32p 1.34p 1.01p 1.15p 379803
16/04/2021 1.27p 1.33p 1.01p 1.16p 632322
15/04/2021 1.16p 1.38p 1.00p 1.10p 2918176
14/04/2021 1.25p 1.43p 1.10p 1.28p 1803056
13/04/2021 1.26p 1.35p 1.26p 1.35p 7709
12/04/2021 1.26p 1.45p 1.25p 1.35p 1045503
09/04/2021 1.42p 1.45p 1.25p 1.35p 319411
08/04/2021 1.42p 1.45p 1.24p 1.35p 454962
07/04/2021 1.29p 1.45p 1.23p 1.35p 221562
06/04/2021 1.29p 1.45p 1.23p 1.34p 492546
02/04/2021 1.30p 1.54p 1.22p 1.36p 595372
01/04/2021 1.30p 1.54p 1.22p 1.36p 595372
31/03/2021 1.30p 1.67p 1.22p 1.39p 738096
30/03/2021 1.40p 1.49p 1.31p 1.46p 1668926
29/03/2021 1.37p 1.41p 1.31p 1.41p 14620
26/03/2021 1.37p 1.48p 1.31p 1.41p 334055
25/03/2021 1.30p 1.44p 1.30p 1.37p 585204
24/03/2021 1.44p 1.58p 1.30p 1.33p 1223710
23/03/2021 1.51p 1.54p 1.43p 1.49p 64949
22/03/2021 1.51p 1.69p 1.40p 1.49p 354501
19/03/2021 1.40p 1.69p 1.32p 1.55p 1197092
18/03/2021 1.50p 1.60p 1.36p 1.48p 525543
17/03/2021 1.32p 1.50p 1.35p 1.43p 76197

*Close Price adjusted for both dividends and splits