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
11/12/2025 10.00p 10.40p 9.70p 10.20p 3277641
10/12/2025 12.10p 13.00p 9.75p 10.40p 7161767
09/12/2025 11.10p 12.20p 10.60p 11.60p 2165453
08/12/2025 11.20p 11.20p 10.50p 10.90p 877234
05/12/2025 11.70p 11.90p 10.90p 11.00p 1393748
04/12/2025 11.20p 11.80p 10.80p 11.60p 2819085
03/12/2025 9.25p 11.00p 9.25p 11.00p 1459610
02/12/2025 9.40p 9.60p 9.04p 9.50p 1587235
01/12/2025 9.25p 9.50p 9.15p 9.15p 628336
28/11/2025 9.15p 9.50p 8.10p 8.95p 3750036
27/11/2025 9.30p 9.50p 8.50p 8.60p 2550918
26/11/2025 9.95p 10.00p 9.20p 9.50p 1360585
25/11/2025 10.20p 10.90p 9.20p 9.70p 4289660
24/11/2025 10.80p 11.00p 10.10p 10.55p 395592
21/11/2025 10.70p 11.20p 10.10p 10.10p 1613190
20/11/2025 10.40p 11.00p 9.70p 10.80p 755688
19/11/2025 10.10p 10.20p 9.75p 10.20p 1313027
18/11/2025 10.30p 10.90p 9.71p 10.00p 1127862
17/11/2025 10.70p 11.10p 10.00p 10.20p 1017673
14/11/2025 10.90p 11.20p 10.30p 10.30p 1040606
13/11/2025 10.90p 11.00p 10.40p 10.75p 605108
12/11/2025 11.10p 11.20p 10.20p 10.60p 167610
11/11/2025 10.50p 11.20p 10.00p 10.45p 845659
10/11/2025 10.00p 10.50p 10.00p 10.50p 856823
07/11/2025 10.70p 10.90p 10.10p 10.30p 461286
06/11/2025 10.20p 11.20p 10.00p 11.20p 2284729
05/11/2025 10.50p 11.40p 10.16p 10.30p 722580
04/11/2025 11.00p 11.40p 10.50p 11.00p 846480
03/11/2025 11.30p 11.40p 10.80p 10.85p 336343
31/10/2025 11.40p 11.50p 10.78p 11.30p 797905
30/10/2025 10.60p 11.50p 10.50p 11.10p 819131
29/10/2025 11.00p 11.20p 10.60p 11.00p 784771
28/10/2025 11.00p 11.70p 10.70p 11.20p 590164
27/10/2025 10.10p 11.80p 10.10p 11.20p 1955011
24/10/2025 10.60p 11.20p 10.00p 10.20p 1505639
23/10/2025 10.40p 10.70p 10.00p 10.30p 484700
22/10/2025 10.60p 11.00p 10.30p 10.50p 1028610
21/10/2025 10.50p 11.20p 10.50p 10.50p 1155770
20/10/2025 10.50p 11.60p 9.55p 10.70p 3365708
17/10/2025 10.20p 10.40p 9.75p 10.00p 1300928
16/10/2025 9.50p 10.40p 9.30p 10.20p 2067443
15/10/2025 9.15p 9.95p 9.15p 9.35p 791503
14/10/2025 9.50p 9.95p 8.80p 9.15p 2337025
13/10/2025 9.40p 9.95p 8.70p 8.80p 3385140
10/10/2025 9.35p 9.90p 9.00p 9.40p 1669307
09/10/2025 9.90p 10.10p 9.35p 9.50p 1539348
08/10/2025 10.00p 10.10p 9.40p 9.80p 650606
07/10/2025 10.20p 10.20p 9.35p 9.95p 420817
06/10/2025 10.10p 10.20p 9.45p 9.80p 556194
03/10/2025 10.00p 10.20p 9.50p 10.00p 3334299
02/10/2025 9.85p 10.80p 9.50p 9.70p 3979113
01/10/2025 10.50p 10.90p 9.90p 10.40p 2241189
30/09/2025 10.60p 11.00p 10.00p 10.30p 2796287
29/09/2025 11.00p 11.20p 10.53p 10.60p 1747433
26/09/2025 11.00p 11.30p 10.70p 11.00p 1446640
25/09/2025 11.20p 11.30p 10.70p 11.00p 599515
24/09/2025 11.20p 11.30p 10.50p 10.70p 490727
23/09/2025 11.30p 11.30p 10.80p 11.00p 1028070
22/09/2025 11.60p 11.90p 10.70p 10.80p 850758
19/09/2025 10.70p 11.50p 10.70p 11.50p 1185623
18/09/2025 11.70p 11.70p 11.00p 11.20p 458936
17/09/2025 11.00p 11.80p 10.70p 11.10p 2319778
16/09/2025 12.00p 12.00p 11.60p 10.90p 2475508
15/09/2025 12.00p 12.40p 11.60p 11.60p 3308191
12/09/2025 11.90p 12.00p 11.40p 11.75p 1152369
11/09/2025 11.60p 11.60p 11.60p 12.00p 920002
10/09/2025 11.60p 12.20p 11.20p 11.60p 2043642
09/09/2025 11.80p 11.90p 11.30p 11.50p 960090
08/09/2025 11.00p 12.00p 10.60p 11.60p 3692126
05/09/2025 11.00p 11.00p 10.20p 10.60p 2091264
04/09/2025 11.50p 11.50p 10.33p 11.25p 2262529
03/09/2025 10.90p 11.50p 10.30p 10.90p 1222571
02/09/2025 10.60p 12.00p 10.36p 10.50p 3434781
01/09/2025 10.00p 10.80p 9.60p 10.20p 1698361
29/08/2025 10.00p 10.60p 9.80p 10.10p 1315792
28/08/2025 10.40p 10.60p 10.00p 10.60p 623204
27/08/2025 10.50p 10.50p 9.85p 10.40p 646378
26/08/2025 10.20p 10.60p 9.61p 10.30p 1991252
22/08/2025 10.00p 10.20p 9.69p 9.90p 637878
21/08/2025 9.85p 10.20p 9.70p 10.10p 635289
20/08/2025 10.50p 10.90p 9.65p 9.75p 3051533
19/08/2025 10.60p 10.60p 10.00p 10.35p 343129
18/08/2025 11.50p 11.90p 10.00p 10.30p 2984536
15/08/2025 11.40p 12.30p 11.00p 11.50p 4351846
14/08/2025 10.80p 11.50p 10.30p 11.00p 2063365
13/08/2025 10.50p 11.00p 10.00p 10.80p 828824
12/08/2025 10.00p 10.50p 9.60p 10.20p 1684816
11/08/2025 10.40p 10.50p 9.55p 9.90p 1421401
08/08/2025 10.90p 11.00p 9.73p 10.30p 2929409
07/08/2025 9.85p 11.50p 9.85p 10.50p 5384414
06/08/2025 10.00p 10.40p 9.50p 10.30p 1710241
05/08/2025 9.70p 10.00p 9.05p 10.00p 2363163
04/08/2025 9.75p 9.80p 9.14p 9.40p 1449836
01/08/2025 9.65p 9.80p 8.85p 9.60p 2569733
31/07/2025 9.25p 9.45p 8.65p 9.45p 2687292
30/07/2025 9.00p 9.00p 8.30p 8.95p 935902
29/07/2025 9.40p 9.80p 8.40p 9.10p 4076974
28/07/2025 7.25p 9.40p 7.20p 9.40p 6944059
25/07/2025 7.20p 7.80p 6.85p 7.50p 2361508
24/07/2025 7.15p 7.20p 6.50p 7.00p 867143
23/07/2025 7.30p 7.30p 6.75p 6.75p 509080
22/07/2025 7.00p 7.30p 6.36p 6.93p 837460
21/07/2025 7.20p 7.20p 6.25p 6.78p 735645
18/07/2025 6.50p 7.20p 6.27p 7.00p 1607185
17/07/2025 7.20p 7.20p 6.25p 7.00p 585173
16/07/2025 7.00p 7.20p 6.45p 6.73p 510492
15/07/2025 6.10p 7.00p 6.10p 6.90p 766374
14/07/2025 7.00p 7.00p 6.27p 6.30p 309268
11/07/2025 6.95p 7.00p 6.50p 7.00p 876564
10/07/2025 6.95p 6.95p 6.10p 6.80p 515691
09/07/2025 6.80p 6.95p 6.50p 6.60p 1543448
08/07/2025 6.40p 6.95p 6.40p 6.50p 1765110
07/07/2025 6.60p 6.95p 6.20p 6.40p 488804
04/07/2025 6.60p 6.60p 6.20p 6.20p 370696
03/07/2025 6.65p 6.65p 6.20p 6.20p 522427
02/07/2025 6.90p 6.90p 6.20p 6.20p 956463
01/07/2025 6.95p 6.95p 6.30p 6.53p 472499
30/06/2025 7.00p 7.00p 6.20p 6.20p 1041669
27/06/2025 6.75p 7.20p 6.50p 6.50p 738111
26/06/2025 6.75p 7.20p 6.70p 6.80p 282753
25/06/2025 7.30p 7.30p 6.90p 7.10p 1156972
24/06/2025 7.30p 7.30p 6.75p 7.20p 564914
23/06/2025 7.15p 7.20p 6.50p 6.90p 658966
20/06/2025 6.95p 7.15p 6.50p 6.83p 1349623
19/06/2025 7.15p 7.15p 6.50p 6.50p 207370
18/06/2025 7.15p 7.15p 6.50p 6.50p 245976
17/06/2025 7.25p 7.30p 6.55p 6.70p 949667
16/06/2025 7.30p 7.30p 6.75p 7.00p 753615
13/06/2025 7.30p 7.30p 6.69p 6.83p 2180989
12/06/2025 6.80p 7.30p 6.60p 6.90p 1960565
11/06/2025 7.00p 7.00p 6.55p 6.73p 482624
10/06/2025 6.80p 7.00p 6.80p 6.80p 518260
09/06/2025 6.90p 7.00p 6.80p 6.93p 914481
06/06/2025 6.95p 7.00p 6.30p 6.75p 770673
05/06/2025 6.70p 6.95p 6.30p 6.63p 396110
04/06/2025 7.00p 7.00p 6.50p 6.75p 408539
03/06/2025 7.40p 7.45p 6.22p 6.78p 2439283
02/06/2025 7.20p 7.50p 6.74p 6.98p 2198778
30/05/2025 7.00p 7.20p 6.55p 7.10p 1328177
29/05/2025 6.95p 7.35p 6.55p 7.00p 1304543
28/05/2025 7.50p 7.50p 6.41p 6.73p 3296220
27/05/2025 6.80p 7.80p 6.54p 7.20p 5678671
23/05/2025 6.20p 6.95p 6.05p 6.68p 1796558
22/05/2025 6.60p 6.90p 6.10p 6.20p 2181257
21/05/2025 6.00p 6.95p 6.00p 6.30p 953672
20/05/2025 6.50p 6.95p 6.00p 6.00p 1145325
19/05/2025 6.35p 6.50p 6.15p 6.50p 717247
16/05/2025 6.40p 6.65p 6.00p 6.25p 1327991
15/05/2025 7.45p 7.50p 6.29p 6.45p 5263610
14/05/2025 6.40p 7.50p 5.95p 7.00p 6931453
13/05/2025 5.80p 6.75p 5.78p 6.15p 6852418
12/05/2025 5.30p 6.00p 5.25p 5.65p 4916298
09/05/2025 5.00p 5.30p 4.38p 5.25p 1913101
08/05/2025 5.00p 5.05p 4.69p 4.85p 956785
07/05/2025 5.00p 5.00p 4.55p 4.80p 469420
06/05/2025 5.05p 5.05p 4.52p 4.72p 292340
02/05/2025 4.96p 4.98p 4.40p 4.98p 420844
01/05/2025 4.54p 5.00p 4.36p 4.74p 667325
30/04/2025 4.98p 4.98p 4.50p 4.74p 201529
29/04/2025 5.00p 5.00p 4.51p 4.64p 486805
28/04/2025 4.98p 4.98p 4.38p 4.74p 444221
25/04/2025 4.98p 4.98p 4.32p 4.59p 596500
24/04/2025 4.60p 4.73p 4.42p 4.65p 696669
23/04/2025 4.50p 4.88p 4.42p 4.65p 2199162
22/04/2025 4.88p 4.88p 4.50p 4.59p 1079746
17/04/2025 4.80p 4.80p 4.52p 4.72p 472575
16/04/2025 4.50p 4.88p 4.50p 4.58p 659538
15/04/2025 4.60p 4.88p 4.51p 4.70p 1018744
14/04/2025 4.92p 4.93p 4.60p 4.62p 1576899
11/04/2025 4.94p 4.94p 4.52p 4.70p 473451
10/04/2025 4.80p 5.05p 4.73p 4.82p 578273
09/04/2025 5.00p 5.00p 4.64p 4.82p 960141
08/04/2025 4.88p 5.05p 4.52p 4.98p 1768132
07/04/2025 4.70p 4.90p 4.50p 4.80p 1220006
04/04/2025 5.30p 5.30p 4.70p 4.80p 1178517
03/04/2025 5.30p 5.31p 4.70p 4.90p 2028019
02/04/2025 5.20p 5.25p 5.00p 5.15p 1428811
01/04/2025 5.10p 5.15p 4.80p 4.99p 2791345
31/03/2025 5.00p 5.25p 4.72p 5.06p 3820488
28/03/2025 5.25p 5.25p 4.70p 5.11p 3673777
27/03/2025 4.72p 5.45p 4.72p 4.80p 615173
26/03/2025 4.72p 5.20p 4.72p 4.88p 1576645
25/03/2025 5.20p 5.20p 4.72p 4.81p 845896
24/03/2025 5.00p 5.20p 4.74p 4.80p 2441571
21/03/2025 4.90p 4.90p 4.80p 4.90p 1260781
20/03/2025 4.80p 5.50p 4.80p 4.89p 977241
19/03/2025 4.84p 5.45p 4.72p 5.13p 190005
18/03/2025 4.74p 4.98p 4.72p 4.84p 323459
17/03/2025 5.10p 5.45p 4.72p 4.86p 468420
14/03/2025 5.20p 5.20p 4.85p 4.98p 390763
13/03/2025 5.20p 5.20p 4.73p 4.76p 642618
12/03/2025 5.00p 5.45p 4.70p 4.90p 334460
11/03/2025 5.00p 5.45p 4.70p 4.70p 160528
10/03/2025 4.80p 5.50p 4.70p 4.82p 1607993
07/03/2025 4.80p 5.45p 4.80p 4.86p 549459
06/03/2025 5.30p 5.55p 4.80p 4.90p 641452
05/03/2025 5.40p 5.55p 5.05p 5.20p 679426
04/03/2025 5.40p 5.40p 5.00p 5.00p 969249
03/03/2025 5.75p 5.75p 5.05p 5.38p 428552
28/02/2025 5.75p 5.75p 5.10p 5.40p 1729288

*Close Price adjusted for both dividends and splits