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
21/08/2019 1.49p 1.49p 1.33p 1.33p 2082
20/08/2019 1.15p 1.32p 1.15p 1.24p 384717
19/08/2019 1.20p 1.37p 1.18p 1.33p 341800
16/08/2019 1.26p 1.33p 1.20p 1.30p 410602
15/08/2019 1.39p 1.45p 1.25p 1.33p 1756824
14/08/2019 1.41p 1.53p 1.35p 1.53p 23833
13/08/2019 1.33p 1.55p 1.33p 1.55p 13871
12/08/2019 1.40p 1.63p 1.33p 1.46p 1136952
09/08/2019 1.41p 1.65p 1.41p 1.50p 76773
08/08/2019 1.41p 1.65p 1.41p 1.51p 78907
07/08/2019 1.52p 1.58p 1.41p 1.57p 79464
06/08/2019 1.41p 1.58p 1.40p 1.50p 345542
05/08/2019 1.51p 1.68p 1.48p 1.52p 493142
02/08/2019 1.51p 1.68p 1.51p 1.59p 146801
01/08/2019 1.63p 1.65p 1.54p 1.55p 964285
31/07/2019 1.63p 1.66p 1.63p 1.66p 2569
30/07/2019 1.61p 1.68p 1.66p 1.66p 0
29/07/2019 1.61p 1.68p 1.61p 1.68p 182390
26/07/2019 1.63p 1.68p 1.63p 1.68p 4680
25/07/2019 1.75p 1.75p 1.64p 1.67p 639337
24/07/2019 1.54p 1.73p 1.54p 1.60p 135743
23/07/2019 1.54p 1.65p 1.54p 1.60p 195977
22/07/2019 1.65p 1.65p 1.55p 1.61p 106921
19/07/2019 1.51p 1.65p 1.51p 1.57p 414393
18/07/2019 1.58p 1.65p 1.54p 1.61p 546247
17/07/2019 1.60p 1.60p 1.52p 1.56p 877796
16/07/2019 1.53p 1.64p 1.52p 1.64p 191517
15/07/2019 1.50p 1.63p 1.50p 1.55p 592959
12/07/2019 1.57p 1.62p 1.50p 1.57p 462355
11/07/2019 1.56p 1.65p 1.51p 1.57p 1264229
10/07/2019 1.61p 1.67p 1.61p 1.64p 239868
09/07/2019 1.60p 1.64p 1.60p 1.64p 306799
08/07/2019 1.75p 1.75p 1.58p 1.68p 644838
05/07/2019 1.65p 1.82p 1.56p 1.56p 249581
04/07/2019 1.78p 1.85p 1.61p 1.80p 683037
03/07/2019 1.78p 1.93p 1.78p 1.83p 90575
02/07/2019 1.78p 2.19p 1.78p 1.83p 1092663
01/07/2019 2.20p 2.20p 1.79p 1.91p 29348
28/06/2019 1.76p 1.95p 1.76p 1.95p 62520
27/06/2019 2.10p 2.10p 1.81p 1.98p 116025
26/06/2019 1.90p 1.97p 1.88p 1.92p 41390
25/06/2019 2.00p 2.00p 1.81p 1.90p 191553
24/06/2019 1.86p 1.99p 1.86p 1.99p 24301
21/06/2019 1.90p 1.96p 1.81p 1.83p 564823
20/06/2019 1.91p 1.96p 1.91p 1.96p 3602
19/06/2019 1.98p 1.99p 1.86p 1.89p 565000
18/06/2019 2.01p 2.09p 1.90p 2.02p 248577
17/06/2019 1.86p 2.08p 1.86p 2.00p 345268
14/06/2019 1.96p 2.02p 1.96p 2.02p 401
13/06/2019 2.10p 2.10p 2.01p 2.01p 114650
12/06/2019 1.90p 2.01p 1.86p 2.01p 454168
11/06/2019 1.91p 1.99p 1.91p 1.99p 296741
10/06/2019 1.91p 2.13p 1.90p 1.99p 285728
07/06/2019 1.92p 2.04p 1.92p 2.04p 14592
06/06/2019 2.35p 2.35p 2.00p 2.03p 993932
05/06/2019 2.03p 2.22p 1.91p 2.22p 579831
04/06/2019 2.02p 2.18p 2.02p 2.17p 269295
03/06/2019 2.07p 2.10p 2.02p 2.08p 167814
31/05/2019 2.11p 2.28p 2.03p 2.28p 334053
30/05/2019 2.16p 2.30p 2.05p 2.30p 26926
29/05/2019 2.04p 2.20p 2.01p 2.11p 1230217
28/05/2019 2.03p 2.17p 2.03p 2.17p 26259
24/05/2019 2.03p 2.17p 2.03p 2.17p 429106
23/05/2019 2.10p 2.17p 2.05p 2.17p 170398
22/05/2019 2.05p 2.34p 2.01p 2.30p 1493017
21/05/2019 2.10p 2.14p 2.10p 2.14p 158268
20/05/2019 2.10p 2.21p 2.10p 2.15p 766946
17/05/2019 2.00p 2.20p 2.00p 2.05p 912479
16/05/2019 2.10p 2.25p 2.05p 2.15p 433765
15/05/2019 2.10p 2.25p 2.08p 2.10p 120655
14/05/2019 2.11p 2.24p 2.11p 2.24p 102434
13/05/2019 2.05p 2.17p 2.05p 2.17p 50000
10/05/2019 2.15p 2.29p 2.11p 2.29p 69245
09/05/2019 2.15p 2.23p 2.02p 2.23p 810000
08/05/2019 2.06p 2.19p 2.06p 2.19p 975
07/05/2019 2.28p 2.30p 2.01p 2.14p 1636785
03/05/2019 2.27p 2.50p 2.27p 2.42p 33284
02/05/2019 2.26p 2.50p 2.26p 2.37p 257372
01/05/2019 2.50p 2.50p 2.28p 2.50p 4333
30/04/2019 2.26p 2.52p 2.26p 2.42p 20166
29/04/2019 2.55p 2.55p 2.26p 2.40p 163146
26/04/2019 2.55p 2.55p 2.30p 2.41p 118550
25/04/2019 2.45p 2.55p 2.36p 2.43p 202920
24/04/2019 2.45p 2.45p 2.36p 2.38p 75210
23/04/2019 2.50p 2.60p 2.25p 2.37p 1341488
18/04/2019 2.55p 2.55p 2.33p 2.55p 4500
17/04/2019 2.33p 2.50p 2.33p 2.41p 195100
16/04/2019 2.40p 2.68p 2.40p 2.43p 73769
15/04/2019 2.50p 2.70p 2.31p 2.43p 375957
12/04/2019 2.59p 2.96p 2.21p 2.64p 3680320
11/04/2019 2.49p 2.50p 2.40p 2.40p 1132039
10/04/2019 2.39p 2.40p 2.17p 2.21p 493934
09/04/2019 2.19p 2.35p 2.01p 2.20p 1699238
08/04/2019 2.14p 2.40p 1.86p 2.26p 1725973
05/04/2019 2.05p 2.14p 1.97p 1.98p 825420
04/04/2019 1.90p 2.07p 1.90p 1.90p 366050
03/04/2019 1.91p 2.13p 1.76p 2.03p 529550
02/04/2019 1.88p 2.11p 1.80p 1.87p 4870917
01/04/2019 2.00p 2.10p 1.80p 1.98p 1621682
29/03/2019 2.13p 2.20p 2.05p 2.10p 907511
28/03/2019 2.11p 2.11p 2.05p 2.06p 596319
27/03/2019 2.14p 2.30p 2.14p 2.26p 315604
26/03/2019 2.17p 2.32p 2.17p 2.21p 158311
25/03/2019 2.10p 2.33p 2.10p 2.20p 447317
22/03/2019 2.10p 2.33p 2.10p 2.20p 363514
21/03/2019 2.25p 2.35p 2.24p 2.25p 625000
20/03/2019 2.22p 2.41p 2.19p 2.22p 208232
19/03/2019 2.40p 2.40p 2.22p 2.22p 8866
18/03/2019 2.22p 2.44p 2.19p 2.31p 163500
15/03/2019 2.15p 2.24p 2.15p 2.24p 43949
14/03/2019 2.20p 2.50p 2.12p 2.31p 5158252
13/03/2019 2.15p 2.40p 2.15p 2.35p 221078
12/03/2019 2.10p 2.40p 2.10p 2.30p 62005
11/03/2019 2.09p 2.40p 2.09p 2.30p 54851
08/03/2019 2.21p 2.36p 2.20p 2.30p 233713
07/03/2019 2.40p 2.40p 2.20p 2.33p 131887
06/03/2019 2.20p 2.44p 2.20p 2.40p 94107
05/03/2019 2.22p 2.35p 2.22p 2.35p 120948
04/03/2019 2.21p 2.35p 2.21p 2.35p 27950
01/03/2019 2.20p 2.35p 2.20p 2.35p 364851
28/02/2019 2.35p 2.35p 2.35p 2.35p 6087
27/02/2019 2.30p 2.35p 2.21p 2.35p 101057
26/02/2019 2.11p 2.30p 2.11p 2.30p 163818
25/02/2019 2.18p 2.35p 2.18p 2.30p 41617
22/02/2019 2.31p 2.35p 2.10p 2.33p 1842320
21/02/2019 2.50p 2.60p 2.32p 2.54p 1672489
20/02/2019 2.30p 2.78p 2.30p 2.41p 524130
19/02/2019 2.50p 2.75p 2.41p 2.41p 1452683
18/02/2019 2.51p 2.65p 2.40p 2.55p 239798
15/02/2019 2.50p 2.73p 2.45p 2.45p 682002
14/02/2019 2.52p 2.75p 2.52p 2.75p 194181
13/02/2019 2.72p 2.75p 2.51p 2.75p 87243
12/02/2019 2.57p 2.76p 2.50p 2.74p 523110
11/02/2019 2.55p 2.77p 2.55p 2.77p 2869
08/02/2019 2.55p 2.99p 2.52p 2.75p 622823
07/02/2019 2.60p 2.77p 2.51p 2.77p 256554
06/02/2019 2.60p 2.80p 2.60p 2.80p 136279
05/02/2019 2.85p 2.85p 2.61p 2.80p 35395
04/02/2019 2.61p 2.79p 2.61p 2.70p 160000
01/02/2019 2.80p 2.89p 2.61p 2.89p 115533
31/01/2019 2.65p 2.97p 2.59p 2.77p 742424
30/01/2019 2.55p 2.84p 2.55p 2.83p 243463
29/01/2019 2.53p 2.82p 2.53p 2.76p 105295
28/01/2019 2.70p 2.78p 2.57p 2.78p 300481
25/01/2019 2.99p 2.99p 2.53p 2.76p 312551
24/01/2019 2.92p 2.93p 2.51p 2.51p 630322
23/01/2019 3.00p 3.08p 2.96p 2.96p 349249
22/01/2019 2.99p 3.00p 2.91p 2.95p 727221
21/01/2019 2.85p 2.88p 2.85p 2.88p 39923
18/01/2019 2.87p 2.99p 2.87p 2.88p 274268
17/01/2019 2.87p 2.98p 2.80p 2.87p 256678
16/01/2019 2.90p 2.90p 2.81p 2.87p 177525
15/01/2019 3.13p 3.13p 2.85p 3.05p 164235
14/01/2019 2.80p 3.05p 2.80p 3.05p 97164
11/01/2019 2.76p 3.05p 2.76p 3.00p 408260
10/01/2019 2.86p 3.00p 2.82p 3.00p 65209
09/01/2019 3.00p 3.00p 2.85p 3.00p 54780
08/01/2019 3.13p 3.14p 2.94p 3.00p 210568
07/01/2019 2.99p 3.13p 2.80p 2.83p 609089
04/01/2019 2.98p 2.98p 2.66p 2.79p 166815
03/01/2019 2.95p 2.95p 2.63p 2.77p 83118
02/01/2019 2.71p 2.89p 2.61p 2.89p 376567
31/12/2018 2.52p 3.10p 2.52p 2.89p 62605
28/12/2018 2.68p 2.80p 2.61p 2.76p 101553
27/12/2018 2.52p 2.85p 2.52p 2.76p 32143
24/12/2018 2.50p 2.85p 2.50p 2.75p 4500
21/12/2018 2.83p 2.98p 2.51p 2.65p 1225741
20/12/2018 2.81p 2.91p 2.80p 2.88p 475890
19/12/2018 3.00p 3.00p 2.87p 2.90p 1872495
18/12/2018 3.03p 3.24p 3.03p 3.10p 236343
17/12/2018 3.05p 3.16p 3.05p 3.16p 8278
14/12/2018 3.00p 3.17p 3.00p 3.07p 506947
13/12/2018 3.19p 3.30p 3.19p 3.30p 10000
12/12/2018 3.40p 3.40p 3.30p 3.30p 25000
11/12/2018 3.25p 3.44p 3.06p 3.30p 278266
10/12/2018 3.20p 3.34p 3.00p 3.32p 729697
07/12/2018 3.09p 3.72p 3.09p 3.42p 310000
06/12/2018 3.30p 3.42p 3.13p 3.42p 413347
05/12/2018 3.30p 3.53p 3.30p 3.53p 262287
04/12/2018 3.31p 3.60p 3.31p 3.60p 290755
03/12/2018 3.31p 3.60p 3.31p 3.60p 383220
30/11/2018 3.41p 3.55p 3.31p 3.53p 190868
29/11/2018 3.49p 3.70p 3.36p 3.56p 1269045
28/11/2018 3.11p 3.47p 3.11p 3.25p 19786
27/11/2018 3.06p 3.45p 3.06p 3.28p 182036
26/11/2018 3.21p 3.37p 3.20p 3.25p 765946
23/11/2018 3.21p 3.38p 3.10p 3.10p 520350
22/11/2018 3.40p 3.80p 3.29p 3.48p 2492979
21/11/2018 3.00p 3.25p 2.83p 3.16p 1019710
20/11/2018 3.00p 3.00p 2.60p 2.86p 557524
19/11/2018 2.75p 2.99p 2.42p 2.80p 1100701
16/11/2018 2.63p 2.72p 2.60p 2.60p 136008
15/11/2018 2.59p 2.59p 2.41p 2.43p 1649596
14/11/2018 2.50p 2.72p 2.43p 2.62p 793439
13/11/2018 2.81p 2.83p 2.70p 2.78p 485997
12/11/2018 2.85p 2.95p 2.81p 2.90p 201716
09/11/2018 3.29p 3.29p 2.81p 3.05p 117766
08/11/2018 2.91p 3.05p 2.91p 3.05p 10089
07/11/2018 2.99p 3.05p 2.85p 3.05p 425214
06/11/2018 2.99p 3.11p 2.81p 2.90p 240827

*Close Price adjusted for both dividends and splits