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
05/11/2018 2.86p 3.22p 2.82p 3.05p 234525
02/11/2018 2.86p 3.15p 2.86p 3.07p 49489
01/11/2018 3.15p 3.15p 2.80p 3.05p 114889
31/10/2018 3.10p 3.35p 3.00p 3.07p 599935
30/10/2018 3.00p 3.30p 3.00p 3.00p 186924
29/10/2018 3.05p 3.37p 3.05p 3.27p 435277
26/10/2018 3.38p 3.38p 3.06p 3.30p 89883
25/10/2018 3.26p 3.26p 3.20p 3.25p 100059
24/10/2018 3.25p 3.47p 3.25p 3.47p 41878
23/10/2018 3.26p 3.47p 3.26p 3.47p 36100
22/10/2018 3.42p 3.47p 3.42p 3.47p 59534
19/10/2018 3.26p 3.47p 3.26p 3.47p 53680
18/10/2018 3.43p 3.47p 3.42p 3.47p 158768
17/10/2018 3.30p 3.47p 3.25p 3.47p 96329
16/10/2018 3.19p 3.47p 3.05p 3.47p 296633
15/10/2018 3.23p 3.33p 3.20p 3.33p 92915
12/10/2018 3.25p 3.47p 3.25p 3.47p 106744
11/10/2018 3.47p 3.47p 3.00p 3.35p 262994
10/10/2018 3.61p 3.61p 3.42p 3.42p 351955
09/10/2018 3.50p 3.99p 3.50p 3.75p 301099
08/10/2018 3.75p 4.09p 3.56p 3.75p 692349
05/10/2018 3.77p 4.02p 3.75p 3.83p 233258
04/10/2018 4.00p 4.20p 3.90p 3.90p 597955
03/10/2018 4.11p 4.35p 3.95p 4.10p 1539335
02/10/2018 4.08p 4.40p 3.73p 4.40p 1822296
01/10/2018 3.63p 3.84p 3.63p 3.83p 321295
28/09/2018 3.65p 3.80p 3.53p 3.80p 646531
27/09/2018 3.65p 3.65p 3.51p 3.58p 575227
26/09/2018 3.64p 3.64p 3.46p 3.51p 298379
25/09/2018 3.65p 3.91p 3.48p 3.48p 908299
24/09/2018 3.60p 3.60p 3.43p 3.48p 222733
21/09/2018 3.45p 3.60p 3.45p 3.55p 67448
20/09/2018 3.79p 3.79p 3.41p 3.55p 726372
19/09/2018 3.65p 3.93p 3.48p 3.48p 961392
18/09/2018 3.79p 3.95p 3.55p 3.75p 571160
17/09/2018 3.78p 3.78p 3.53p 3.63p 221615
14/09/2018 3.74p 3.75p 3.52p 3.65p 243326
13/09/2018 3.74p 3.74p 3.55p 3.55p 100000
12/09/2018 3.31p 3.74p 3.31p 3.57p 280831
11/09/2018 3.51p 3.56p 3.33p 3.56p 537923
10/09/2018 3.56p 3.75p 3.56p 3.67p 78778
07/09/2018 3.51p 3.70p 3.51p 3.65p 84178
06/09/2018 3.50p 3.65p 3.50p 3.65p 27034
05/09/2018 3.61p 3.78p 3.55p 3.65p 725202
04/09/2018 3.64p 4.05p 3.64p 3.81p 364490
03/09/2018 3.71p 3.92p 3.68p 3.92p 109877
31/08/2018 3.65p 3.95p 3.65p 3.90p 364298
30/08/2018 3.82p 3.95p 3.64p 3.83p 806384
29/08/2018 3.90p 4.06p 3.90p 4.06p 2804
28/08/2018 4.01p 4.09p 3.87p 4.09p 342214
24/08/2018 4.18p 4.21p 4.00p 4.21p 840286
23/08/2018 4.00p 4.05p 4.00p 4.05p 50000
22/08/2018 4.00p 4.03p 3.81p 4.00p 209999
21/08/2018 4.03p 4.10p 4.03p 4.10p 20011
20/08/2018 4.01p 4.17p 4.00p 4.10p 348450
17/08/2018 3.90p 4.25p 3.89p 4.15p 1317540
16/08/2018 4.04p 4.30p 3.90p 4.07p 1214872
15/08/2018 4.21p 4.30p 4.04p 4.27p 571564
14/08/2018 4.40p 4.56p 4.23p 4.56p 145227
13/08/2018 4.22p 4.45p 4.21p 4.45p 48013
10/08/2018 4.21p 4.45p 4.18p 4.33p 311989
09/08/2018 4.61p 4.64p 4.16p 4.30p 758908
08/08/2018 4.25p 4.25p 4.14p 4.18p 261765
07/08/2018 4.11p 4.18p 4.11p 4.18p 66332
06/08/2018 4.16p 4.37p 4.15p 4.31p 124423
03/08/2018 4.50p 4.68p 4.22p 4.40p 882290
02/08/2018 4.50p 4.70p 4.12p 4.31p 829407
01/08/2018 4.73p 4.73p 4.42p 4.58p 75966
31/07/2018 4.86p 4.86p 4.41p 4.53p 216000
30/07/2018 4.25p 4.59p 4.16p 4.59p 1084190
27/07/2018 4.49p 4.49p 4.00p 4.30p 339189
26/07/2018 4.11p 4.30p 4.11p 4.30p 604552
25/07/2018 4.20p 4.40p 4.05p 4.21p 1350747
24/07/2018 4.10p 4.10p 3.99p 4.01p 924798
23/07/2018 4.01p 4.49p 4.01p 4.15p 162656
20/07/2018 4.00p 4.34p 4.00p 4.20p 706906
19/07/2018 4.01p 4.18p 3.88p 3.95p 866900
18/07/2018 4.19p 4.19p 3.93p 4.17p 240280
17/07/2018 4.00p 4.12p 4.00p 4.12p 79413
16/07/2018 4.01p 4.10p 3.99p 4.03p 645453
13/07/2018 4.06p 4.34p 4.06p 4.15p 194324
12/07/2018 4.03p 4.35p 4.03p 4.27p 206899
11/07/2018 4.24p 4.40p 4.03p 4.25p 1841569
10/07/2018 4.00p 4.20p 4.00p 4.16p 811725
09/07/2018 4.19p 4.19p 3.85p 3.92p 1410659
06/07/2018 4.12p 4.12p 4.00p 4.00p 796691
05/07/2018 4.23p 4.25p 3.97p 3.97p 871031
04/07/2018 4.12p 4.12p 4.03p 4.12p 130748
03/07/2018 4.05p 4.18p 3.85p 4.02p 717044
02/07/2018 4.22p 4.27p 4.06p 4.27p 304589
29/06/2018 4.01p 4.48p 4.01p 4.30p 326143
28/06/2018 4.15p 4.35p 4.02p 4.23p 1241644
27/06/2018 4.15p 4.38p 4.01p 4.08p 854864
26/06/2018 4.22p 4.49p 4.06p 4.49p 342600
25/06/2018 4.00p 4.50p 3.81p 4.50p 771882
22/06/2018 3.80p 4.00p 3.80p 3.91p 374644
21/06/2018 4.00p 4.32p 3.98p 3.98p 309554
20/06/2018 4.28p 4.28p 3.97p 4.10p 329631
19/06/2018 3.96p 4.28p 3.96p 4.22p 192167
18/06/2018 4.43p 4.43p 4.00p 4.07p 1163660
15/06/2018 4.10p 4.37p 4.01p 4.37p 185759
14/06/2018 4.10p 4.15p 4.01p 4.06p 801357
13/06/2018 4.10p 4.44p 4.10p 4.30p 137977
12/06/2018 4.25p 4.50p 4.24p 4.30p 307664
11/06/2018 4.27p 4.52p 4.27p 4.49p 58308
08/06/2018 4.42p 4.77p 4.40p 4.50p 1140108
07/06/2018 4.51p 4.99p 4.51p 4.51p 1253803
06/06/2018 4.39p 5.00p 4.02p 4.76p 677905
05/06/2018 4.35p 4.35p 4.15p 4.25p 255770
04/06/2018 4.10p 4.35p 4.09p 4.25p 519045
01/06/2018 4.45p 4.45p 4.11p 4.20p 527666
31/05/2018 4.60p 4.60p 4.30p 4.35p 567658
30/05/2018 4.50p 4.55p 4.35p 4.43p 520621
29/05/2018 4.56p 4.94p 4.51p 4.77p 339329
25/05/2018 4.81p 4.98p 4.66p 4.92p 351327
24/05/2018 5.12p 5.48p 4.42p 4.54p 1705213
23/05/2018 5.42p 5.90p 5.15p 5.55p 1146689
22/05/2018 5.00p 6.00p 4.83p 5.80p 3290439
21/05/2018 4.75p 5.15p 4.32p 4.90p 549028
18/05/2018 5.24p 5.24p 4.32p 4.40p 1132097
17/05/2018 4.49p 5.02p 4.25p 5.02p 1737105
16/05/2018 4.51p 4.56p 3.82p 4.06p 1751719
15/05/2018 5.28p 5.50p 4.65p 4.80p 2448542
14/05/2018 4.75p 5.27p 4.27p 5.12p 2820392
11/05/2018 3.99p 4.75p 3.68p 4.63p 2963840
10/05/2018 3.35p 3.79p 3.26p 3.63p 898267
09/05/2018 3.30p 3.55p 3.21p 3.48p 741452
08/05/2018 3.52p 3.67p 3.29p 3.52p 301896
04/05/2018 3.49p 3.52p 3.15p 3.52p 287800
03/05/2018 2.88p 3.33p 2.88p 3.25p 259670
02/05/2018 3.00p 3.15p 3.00p 3.15p 76803
01/05/2018 3.17p 3.17p 2.88p 3.14p 772671
30/04/2018 3.40p 3.40p 3.08p 3.34p 42849
27/04/2018 3.00p 3.20p 3.00p 3.05p 448666
26/04/2018 2.98p 3.19p 2.96p 3.10p 170266
25/04/2018 3.02p 3.10p 3.02p 3.10p 5000
24/04/2018 3.18p 3.18p 2.96p 3.00p 172756
23/04/2018 2.97p 3.13p 2.97p 3.00p 92808
20/04/2018 2.96p 3.00p 2.90p 3.00p 132787
19/04/2018 3.01p 3.01p 2.86p 2.98p 376957
18/04/2018 2.97p 2.98p 2.78p 2.98p 203128
17/04/2018 2.91p 2.97p 2.80p 2.88p 220684
16/04/2018 2.92p 3.03p 2.91p 3.03p 7364
13/04/2018 2.98p 3.13p 2.98p 3.03p 133757
12/04/2018 2.90p 3.05p 2.90p 3.05p 205127
11/04/2018 3.05p 3.10p 2.87p 3.03p 72273
10/04/2018 3.20p 3.20p 2.85p 2.98p 286224
09/04/2018 3.18p 3.19p 3.03p 3.03p 192024
06/04/2018 3.12p 3.17p 3.10p 3.10p 94738
05/04/2018 3.00p 3.13p 2.99p 3.12p 1938308
04/04/2018 3.50p 3.53p 2.99p 3.10p 1832780
03/04/2018 3.70p 3.75p 3.52p 3.75p 109100
29/03/2018 3.74p 3.80p 3.60p 3.80p 411854
28/03/2018 3.75p 3.83p 3.61p 3.80p 363850
27/03/2018 3.85p 4.13p 3.85p 4.03p 96092
26/03/2018 4.00p 4.00p 3.90p 4.00p 130177
23/03/2018 4.11p 4.15p 3.83p 4.04p 218696
22/03/2018 4.23p 4.40p 4.11p 4.25p 216120
21/03/2018 4.74p 4.74p 4.16p 4.38p 100126
20/03/2018 4.25p 4.48p 4.20p 4.48p 324014
19/03/2018 4.01p 4.40p 4.01p 4.25p 147650
16/03/2018 4.28p 4.40p 4.20p 4.35p 248889
15/03/2018 3.97p 4.28p 3.97p 4.28p 52817
14/03/2018 4.05p 4.16p 3.86p 4.08p 435709
13/03/2018 4.01p 4.39p 4.01p 4.39p 290985
12/03/2018 4.03p 4.18p 4.03p 4.18p 153673
09/03/2018 4.19p 4.19p 4.02p 4.15p 61502
08/03/2018 4.25p 4.27p 4.18p 4.25p 88811
07/03/2018 4.33p 4.48p 4.16p 4.38p 229887
06/03/2018 4.43p 4.45p 4.32p 4.45p 218088
05/03/2018 4.35p 4.69p 4.35p 4.47p 222492
02/03/2018 4.25p 4.35p 4.01p 4.35p 192649
01/03/2018 4.51p 4.67p 4.16p 4.40p 281236
28/02/2018 5.00p 5.96p 4.01p 4.15p 5684149
27/02/2018 3.80p 4.05p 3.70p 3.88p 160001
26/02/2018 3.90p 3.98p 3.86p 3.98p 16156
23/02/2018 3.70p 4.15p 3.56p 4.05p 905872
22/02/2018 3.65p 3.90p 3.63p 3.65p 409790
21/02/2018 3.40p 3.60p 3.40p 3.55p 239481
20/02/2018 3.17p 3.30p 3.11p 3.25p 383228
19/02/2018 3.01p 3.36p 3.01p 3.36p 1146
16/02/2018 3.26p 3.33p 3.25p 3.25p 142937
15/02/2018 3.24p 3.35p 3.16p 3.35p 40174
14/02/2018 3.11p 3.30p 3.05p 3.25p 169457
13/02/2018 3.16p 3.42p 3.08p 3.25p 247193
12/02/2018 3.26p 3.43p 3.14p 3.35p 404142
09/02/2018 3.65p 3.85p 3.30p 3.38p 579524
08/02/2018 3.76p 3.99p 3.75p 3.80p 435872
07/02/2018 4.20p 4.35p 3.65p 3.87p 1445205
06/02/2018 4.50p 4.82p 4.05p 4.23p 816241
05/02/2018 4.45p 5.15p 4.45p 4.95p 2510967
02/02/2018 4.40p 4.94p 4.27p 4.55p 1389942
01/02/2018 3.90p 4.88p 3.77p 4.38p 4857332
31/01/2018 3.50p 3.90p 3.50p 3.90p 2097543
30/01/2018 3.34p 3.70p 3.26p 3.61p 959555
29/01/2018 3.31p 3.44p 3.31p 3.38p 297145
26/01/2018 3.25p 3.48p 3.17p 3.37p 549598
25/01/2018 3.17p 3.31p 3.12p 3.31p 842808
24/01/2018 3.05p 3.14p 3.02p 3.10p 389922
23/01/2018 3.25p 3.25p 2.76p 3.17p 771985

*Close Price adjusted for both dividends and splits