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
02/08/2023 2.21p 2.40p 2.21p 2.35p 871744
01/08/2023 2.34p 2.70p 2.20p 2.45p 262683
31/07/2023 2.34p 2.67p 2.27p 2.44p 643671
28/07/2023 2.34p 2.65p 2.20p 2.43p 583591
27/07/2023 2.34p 2.35p 2.06p 2.31p 620589
26/07/2023 2.21p 2.35p 2.11p 2.23p 394459
25/07/2023 2.34p 2.34p 2.00p 2.27p 1066250
24/07/2023 2.49p 2.49p 2.06p 2.22p 146698
21/07/2023 2.49p 2.50p 2.06p 2.30p 135206
20/07/2023 2.49p 2.49p 2.01p 2.35p 711824
19/07/2023 2.49p 2.49p 2.01p 2.25p 193354
18/07/2023 2.49p 2.49p 2.01p 2.25p 58106
17/07/2023 2.01p 2.66p 2.01p 2.26p 252579
14/07/2023 2.38p 2.66p 2.00p 2.33p 78080
13/07/2023 2.38p 2.65p 2.27p 2.43p 245771
12/07/2023 2.38p 2.49p 2.02p 2.31p 301382
11/07/2023 2.38p 2.49p 2.01p 2.30p 10371
10/07/2023 2.38p 2.66p 2.23p 2.36p 788936
07/07/2023 2.39p 2.67p 2.39p 2.53p 534594
06/07/2023 2.60p 2.59p 2.44p 2.44p 39966
05/07/2023 2.60p 2.60p 2.21p 2.48p 960299
04/07/2023 2.49p 2.49p 2.01p 2.35p 174703
03/07/2023 2.49p 2.49p 2.09p 2.35p 89085
30/06/2023 2.21p 2.49p 2.11p 2.40p 1009604
29/06/2023 2.21p 2.49p 2.01p 2.20p 150261
28/06/2023 2.21p 2.49p 2.14p 2.35p 1121659
27/06/2023 2.39p 2.47p 2.01p 2.38p 1498326
26/06/2023 2.20p 2.67p 2.10p 2.32p 82846
23/06/2023 2.20p 2.68p 2.09p 2.40p 605912
22/06/2023 2.54p 2.66p 2.07p 2.38p 451177
21/06/2023 2.54p 2.68p 2.32p 2.43p 190845
20/06/2023 2.54p 2.79p 2.05p 2.55p 897251
19/06/2023 2.54p 2.99p 2.51p 2.76p 254220
16/06/2023 2.54p 2.99p 2.54p 2.77p 595807
15/06/2023 2.54p 3.00p 2.53p 2.77p 65610
14/06/2023 3.20p 2.99p 2.54p 2.76p 19222
13/06/2023 3.20p 3.34p 2.52p 2.76p 642642
12/06/2023 2.99p 3.16p 2.52p 2.84p 322163
09/06/2023 2.99p 3.09p 2.50p 2.76p 1373478
08/06/2023 2.60p 2.99p 2.55p 2.70p 621801
07/06/2023 3.05p 3.09p 2.51p 3.00p 405653
06/06/2023 2.53p 3.34p 2.53p 2.87p 124651
05/06/2023 2.52p 3.20p 2.52p 2.87p 166310
02/06/2023 2.90p 3.33p 2.51p 2.83p 209909
01/06/2023 2.91p 3.33p 2.30p 2.75p 2164768
31/05/2023 2.62p 3.00p 2.21p 2.71p 1215521
30/05/2023 2.63p 2.63p 2.00p 2.32p 518010
26/05/2023 2.48p 2.64p 2.01p 2.32p 125103
25/05/2023 2.30p 2.65p 2.01p 2.33p 360457
24/05/2023 2.30p 2.66p 2.14p 2.34p 130132
23/05/2023 2.30p 2.67p 2.04p 2.34p 245776
22/05/2023 2.30p 2.70p 2.25p 2.33p 688789
19/05/2023 2.40p 2.96p 2.30p 2.72p 47643
18/05/2023 2.40p 2.97p 2.30p 2.65p 318894
17/05/2023 2.50p 2.97p 2.41p 2.69p 36760
16/05/2023 2.50p 2.97p 2.40p 2.69p 82366
15/05/2023 2.50p 2.98p 2.50p 2.74p 482610
12/05/2023 2.81p 2.98p 2.62p 2.74p 13195
11/05/2023 2.81p 2.92p 2.50p 2.74p 49502
10/05/2023 2.81p 2.98p 2.30p 2.75p 1633075
09/05/2023 2.98p 2.98p 2.45p 2.45p 878907
05/05/2023 2.51p 2.88p 2.45p 2.67p 530300
04/05/2023 2.70p 2.90p 2.50p 2.50p 418809
03/05/2023 2.70p 2.99p 2.55p 2.76p 701704
02/05/2023 2.70p 2.99p 2.70p 2.85p 697967
28/04/2023 2.70p 2.99p 2.70p 2.85p 177848
27/04/2023 2.80p 2.89p 2.70p 2.80p 442060
26/04/2023 2.80p 2.99p 2.79p 2.90p 373517
25/04/2023 2.70p 3.00p 2.70p 2.85p 151005
24/04/2023 2.50p 2.99p 2.70p 2.85p 825164
21/04/2023 2.50p 2.89p 2.50p 2.69p 99638
20/04/2023 2.80p 2.91p 2.50p 2.91p 1399218
19/04/2023 2.80p 3.28p 2.52p 2.89p 46545
18/04/2023 2.80p 3.32p 2.50p 2.86p 516534
17/04/2023 2.50p 2.97p 2.55p 2.91p 250334
14/04/2023 2.50p 3.32p 2.60p 2.89p 185670
13/04/2023 2.50p 3.34p 2.50p 2.97p 1345875
12/04/2023 2.86p 3.08p 2.52p 2.92p 55938
11/04/2023 2.86p 3.14p 2.92p 2.92p 3978
06/04/2023 2.86p 3.11p 2.51p 2.92p 494837
05/04/2023 2.86p 3.33p 2.51p 2.92p 543734
04/04/2023 2.86p 2.92p 2.51p 2.92p 163745
03/04/2023 2.67p 3.25p 2.51p 2.88p 219341
31/03/2023 2.67p 2.88p 2.37p 2.83p 343594
30/03/2023 2.67p 2.90p 2.50p 2.75p 395689
29/03/2023 2.42p 2.88p 2.50p 2.73p 1204528
28/03/2023 2.42p 2.83p 2.36p 2.58p 1599339
27/03/2023 2.78p 3.29p 2.36p 2.68p 422267
24/03/2023 2.70p 3.49p 2.66p 2.88p 615489
23/03/2023 2.82p 3.24p 2.66p 3.08p 1234442
22/03/2023 2.90p 3.49p 2.64p 3.10p 149849
21/03/2023 2.90p 3.49p 2.55p 3.05p 383509
20/03/2023 2.90p 3.49p 2.65p 3.06p 1261686
17/03/2023 3.01p 3.10p 2.70p 3.10p 2004829
16/03/2023 2.80p 3.47p 2.70p 3.09p 1199386
15/03/2023 2.80p 3.49p 2.70p 3.02p 1096187
14/03/2023 3.50p 3.50p 2.70p 3.46p 467371
13/03/2023 2.94p 3.70p 2.94p 3.22p 1531217
10/03/2023 3.30p 3.35p 2.81p 3.27p 1002946
09/03/2023 3.20p 3.55p 3.02p 3.20p 889066
08/03/2023 3.17p 3.57p 2.91p 3.28p 2645690
07/03/2023 3.10p 3.14p 2.71p 3.11p 1064469
06/03/2023 2.65p 3.10p 2.65p 2.88p 1562582
03/03/2023 2.95p 2.98p 2.61p 2.88p 1315328
02/03/2023 2.80p 2.95p 2.60p 2.73p 1379026
01/03/2023 2.68p 2.80p 2.31p 2.73p 2781145
28/02/2023 2.61p 2.63p 2.31p 2.55p 218026
27/02/2023 2.61p 2.80p 2.60p 2.60p 201025
24/02/2023 2.61p 2.79p 2.35p 2.65p 317877
23/02/2023 2.61p 2.80p 2.35p 2.76p 836587
22/02/2023 2.51p 2.88p 2.34p 2.76p 607970
21/02/2023 2.82p 2.95p 2.40p 2.73p 990141
20/02/2023 2.99p 3.00p 2.55p 2.82p 583378
17/02/2023 2.99p 2.99p 2.50p 2.83p 282340
16/02/2023 2.62p 3.09p 2.41p 2.83p 736651
15/02/2023 2.62p 2.99p 2.51p 2.83p 408320
14/02/2023 2.70p 3.09p 2.56p 2.79p 422676
13/02/2023 2.73p 3.09p 2.51p 2.80p 176053
10/02/2023 3.03p 3.09p 2.57p 2.81p 805082
09/02/2023 3.10p 2.97p 2.51p 2.80p 542062
08/02/2023 3.10p 3.10p 2.51p 2.85p 1323984
07/02/2023 2.83p 3.09p 2.51p 2.90p 4252855
06/02/2023 2.83p 3.01p 2.61p 2.82p 2005820
03/02/2023 2.76p 3.19p 2.76p 2.90p 855030
02/02/2023 3.12p 3.12p 2.65p 2.83p 827992
01/02/2023 3.12p 3.02p 2.80p 2.84p 578413
31/01/2023 3.12p 3.19p 2.77p 2.93p 984729
30/01/2023 3.12p 3.19p 2.51p 2.93p 1408494
27/01/2023 3.03p 3.09p 2.67p 2.87p 963134
26/01/2023 2.90p 2.95p 2.60p 2.78p 628570
25/01/2023 2.90p 3.33p 2.52p 2.85p 1235754
24/01/2023 2.81p 3.49p 2.81p 2.95p 1414210
23/01/2023 2.85p 3.28p 2.51p 3.12p 3203223
20/01/2023 2.53p 2.97p 2.30p 2.62p 1255636
19/01/2023 2.99p 2.99p 2.32p 2.70p 559977
18/01/2023 2.50p 3.00p 2.50p 2.75p 2135855
17/01/2023 2.49p 2.86p 2.16p 2.70p 3030988
16/01/2023 2.28p 2.49p 2.16p 2.33p 132235
13/01/2023 2.28p 2.69p 2.15p 2.33p 347366
12/01/2023 2.28p 2.45p 2.16p 2.45p 1073095
11/01/2023 2.19p 2.46p 2.16p 2.46p 1699259
10/01/2023 2.35p 2.45p 2.15p 2.45p 1244425
09/01/2023 2.35p 2.69p 2.15p 2.43p 985120
06/01/2023 2.33p 2.70p 2.15p 2.45p 1883480
05/01/2023 2.33p 2.67p 2.15p 2.43p 1541623
04/01/2023 2.16p 2.32p 2.15p 2.28p 1770201
03/01/2023 2.00p 2.36p 2.00p 2.25p 1167362
30/12/2022 2.00p 2.46p 1.92p 2.28p 895027
29/12/2022 2.18p 2.29p 1.91p 2.15p 1457975
28/12/2022 1.90p 2.30p 1.90p 2.21p 1596894
23/12/2022 2.30p 2.29p 1.91p 2.00p 1224862
22/12/2022 2.30p 2.39p 1.90p 2.19p 3582709
21/12/2022 2.01p 2.35p 1.93p 2.35p 2354756
20/12/2022 1.90p 2.04p 1.90p 1.97p 740979
19/12/2022 2.00p 2.20p 1.75p 2.00p 1536323
16/12/2022 1.76p 2.00p 1.78p 1.90p 1800963
15/12/2022 1.76p 1.90p 1.71p 1.85p 2894579
14/12/2022 1.82p 2.00p 1.73p 1.80p 3455876
13/12/2022 2.00p 2.00p 1.72p 1.86p 3153980
12/12/2022 2.00p 1.85p 1.73p 1.79p 377938
09/12/2022 2.00p 2.00p 1.71p 1.81p 950767
08/12/2022 1.85p 2.09p 1.73p 1.83p 1727396
07/12/2022 1.85p 2.00p 1.73p 1.86p 1647183
06/12/2022 1.80p 1.90p 1.80p 1.80p 4340975
05/12/2022 1.94p 2.00p 1.80p 1.85p 1424710
02/12/2022 2.01p 2.09p 1.80p 1.88p 3742440
01/12/2022 1.99p 2.08p 1.93p 1.96p 2160556
30/11/2022 2.10p 2.10p 1.80p 1.92p 22237804
29/11/2022 2.66p 3.49p 2.80p 3.15p 57439
28/11/2022 2.66p 3.49p 2.79p 3.15p 692076
25/11/2022 2.66p 3.40p 2.66p 3.05p 571268
24/11/2022 3.08p 3.39p 2.64p 3.01p 117059
23/11/2022 3.08p 3.39p 2.63p 3.01p 57917
22/11/2022 3.08p 3.39p 2.63p 3.01p 232864
21/11/2022 3.00p 3.19p 2.60p 2.86p 413215
18/11/2022 2.80p 3.39p 2.62p 2.91p 2000442
17/11/2022 2.80p 3.28p 2.62p 2.95p 70094
16/11/2022 2.80p 3.29p 2.62p 3.00p 643660
15/11/2022 3.44p 3.44p 2.81p 3.00p 526101
14/11/2022 3.30p 3.47p 2.81p 3.14p 206470
11/11/2022 3.30p 3.44p 2.91p 3.06p 448655
10/11/2022 2.81p 3.23p 2.81p 3.03p 306083
09/11/2022 3.00p 3.34p 3.00p 3.00p 1173833
08/11/2022 3.04p 3.39p 2.90p 3.10p 675695
07/11/2022 3.10p 3.47p 2.81p 3.13p 231341
04/11/2022 3.01p 3.47p 3.01p 3.28p 226701
03/11/2022 3.10p 3.48p 3.01p 3.24p 267792
02/11/2022 3.11p 3.48p 3.01p 3.26p 143364
01/11/2022 3.11p 3.48p 2.86p 3.29p 295653
31/10/2022 3.12p 3.40p 2.81p 3.12p 1414130
28/10/2022 3.00p 3.56p 3.01p 3.20p 1109728
27/10/2022 3.00p 3.30p 2.92p 3.10p 678095
26/10/2022 3.45p 3.96p 3.02p 3.49p 147916
25/10/2022 3.12p 3.98p 3.01p 3.45p 370576
24/10/2022 3.48p 3.50p 2.82p 3.50p 358455
21/10/2022 2.82p 3.45p 2.81p 3.03p 286334
20/10/2022 3.49p 3.49p 2.81p 3.00p 1305597
19/10/2022 3.50p 3.50p 2.88p 3.40p 371541
18/10/2022 3.25p 3.49p 2.82p 3.16p 579574
17/10/2022 3.01p 3.49p 3.00p 3.25p 266856

*Close Price adjusted for both dividends and splits