Market data

Select a section

Borders & Southern Petroleum

(BOR)
Sector: Oil, Gas and Coal
6.95p
-0.05p -0.71
Last updated: 11:26:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 7.20p 7.20p 6.25p 7.00p 585,173
16/07/2025 7.00p 7.20p 6.45p 6.73p 510,492
15/07/2025 6.10p 7.00p 6.10p 6.90p 766,374
14/07/2025 7.00p 7.00p 6.27p 6.30p 309,268
11/07/2025 6.95p 7.00p 6.50p 7.00p 876,564
10/07/2025 6.95p 6.95p 6.10p 6.80p 515,691
09/07/2025 6.80p 6.95p 6.50p 6.60p 1,543,448
08/07/2025 6.40p 6.95p 6.40p 6.50p 1,765,110
07/07/2025 6.60p 6.95p 6.20p 6.40p 488,804
04/07/2025 6.60p 6.60p 6.20p 6.20p 370,696
03/07/2025 6.65p 6.65p 6.20p 6.20p 522,427
02/07/2025 6.90p 6.90p 6.20p 6.20p 956,463
01/07/2025 6.95p 6.95p 6.30p 6.53p 472,499
30/06/2025 7.00p 7.00p 6.20p 6.20p 1,041,669
27/06/2025 6.75p 7.20p 6.50p 6.50p 738,111
26/06/2025 6.75p 7.20p 6.70p 6.80p 282,753
25/06/2025 7.30p 7.30p 6.90p 7.10p 1,156,972
24/06/2025 7.30p 7.30p 6.75p 7.20p 564,914
23/06/2025 7.15p 7.20p 6.50p 6.90p 658,966
20/06/2025 6.95p 7.15p 6.50p 6.83p 1,349,623
19/06/2025 7.15p 7.15p 6.50p 6.50p 207,370
18/06/2025 7.15p 7.15p 6.50p 6.50p 245,976
17/06/2025 7.25p 7.30p 6.55p 6.70p 949,667
16/06/2025 7.30p 7.30p 6.75p 7.00p 753,615
13/06/2025 7.30p 7.30p 6.69p 6.83p 2,180,989
12/06/2025 6.80p 7.30p 6.60p 6.90p 1,960,565
11/06/2025 7.00p 7.00p 6.55p 6.73p 482,624
10/06/2025 6.80p 7.00p 6.80p 6.80p 518,260
09/06/2025 6.90p 7.00p 6.80p 6.93p 914,481
06/06/2025 6.95p 7.00p 6.30p 6.75p 770,673
05/06/2025 6.70p 6.95p 6.30p 6.63p 396,110
04/06/2025 7.00p 7.00p 6.50p 6.75p 408,539
03/06/2025 7.40p 7.45p 6.22p 6.78p 2,439,283
02/06/2025 7.20p 7.50p 6.74p 6.98p 2,198,778
30/05/2025 7.00p 7.20p 6.55p 7.10p 1,328,177
29/05/2025 6.95p 7.35p 6.55p 7.00p 1,304,543
28/05/2025 7.50p 7.50p 6.41p 6.73p 3,296,220
27/05/2025 6.80p 7.80p 6.54p 7.20p 5,678,671
26/05/2025 6.20p 6.95p 6.05p 6.68p 1,796,558
23/05/2025 6.20p 6.95p 6.05p 6.68p 1,189,771
22/05/2025 6.60p 6.90p 6.10p 6.20p 2,181,257
21/05/2025 6.00p 6.95p 6.00p 6.30p 953,672
20/05/2025 6.50p 6.95p 6.00p 6.00p 1,145,325
19/05/2025 6.35p 6.50p 6.15p 6.50p 717,247
16/05/2025 6.40p 6.65p 6.00p 6.25p 1,327,991
15/05/2025 7.45p 7.50p 6.29p 6.45p 5,263,610
14/05/2025 6.40p 7.50p 5.95p 7.00p 6,931,453
13/05/2025 5.80p 6.75p 5.78p 6.15p 6,852,418
12/05/2025 5.30p 6.00p 5.25p 5.65p 4,916,298
09/05/2025 5.00p 5.30p 4.38p 5.25p 1,913,101
08/05/2025 5.00p 5.05p 4.69p 4.85p 956,785
07/05/2025 5.00p 5.00p 4.55p 4.80p 469,420
06/05/2025 5.05p 5.05p 4.52p 4.72p 292,340
05/05/2025 4.96p 4.98p 4.40p 4.98p 420,844
02/05/2025 4.96p 4.98p 4.40p 4.98p 420,844
01/05/2025 4.54p 5.00p 4.36p 4.74p 667,325
30/04/2025 4.98p 4.98p 4.50p 4.74p 201,529
29/04/2025 5.00p 5.00p 4.51p 4.64p 486,805
28/04/2025 4.98p 4.98p 4.38p 4.74p 444,221
25/04/2025 4.98p 4.98p 4.32p 4.59p 596,500
24/04/2025 4.60p 4.73p 4.42p 4.65p 696,669
23/04/2025 4.50p 4.88p 4.42p 4.65p 2,199,162
22/04/2025 4.88p 4.88p 4.50p 4.59p 1,079,746
21/04/2025 4.80p 4.80p 4.52p 4.72p 472,575
18/04/2025 4.80p 4.80p 4.52p 4.72p 472,575
17/04/2025 4.80p 4.80p 4.52p 4.72p 472,575
16/04/2025 4.50p 4.88p 4.50p 4.58p 659,538
15/04/2025 4.60p 4.88p 4.51p 4.70p 1,018,744
14/04/2025 4.92p 4.93p 4.60p 4.62p 1,576,899
11/04/2025 4.94p 4.94p 4.52p 4.70p 473,451
10/04/2025 4.80p 5.05p 4.73p 4.82p 578,273
09/04/2025 5.00p 5.00p 4.64p 4.82p 960,141
08/04/2025 4.88p 5.05p 4.52p 4.98p 1,768,132
07/04/2025 4.70p 4.90p 4.50p 4.80p 1,220,006
04/04/2025 5.30p 5.30p 4.70p 4.80p 1,178,517
03/04/2025 5.30p 5.31p 4.70p 4.90p 2,823,167
02/04/2025 5.20p 5.25p 5.00p 5.15p 1,428,811
01/04/2025 5.10p 5.15p 4.80p 4.99p 2,791,345
31/03/2025 5.00p 5.25p 4.72p 5.06p 3,820,488
28/03/2025 5.25p 5.25p 4.70p 5.11p 3,673,777
27/03/2025 4.72p 5.45p 4.72p 4.80p 615,173
26/03/2025 4.72p 5.20p 4.72p 4.88p 1,576,645
25/03/2025 5.20p 5.20p 4.72p 4.81p 845,896
24/03/2025 5.00p 5.20p 4.74p 4.80p 2,441,571
21/03/2025 4.90p 4.90p 4.80p 4.90p 1,260,781
20/03/2025 4.80p 5.50p 4.80p 4.89p 977,241
19/03/2025 4.84p 5.45p 4.72p 5.13p 190,005
18/03/2025 4.74p 4.98p 4.72p 4.84p 323,459
17/03/2025 5.10p 5.45p 4.72p 4.86p 468,420
14/03/2025 5.20p 5.20p 4.85p 4.98p 390,763
13/03/2025 5.20p 5.20p 4.73p 4.76p 642,618
12/03/2025 5.00p 5.45p 4.70p 4.90p 334,460
11/03/2025 5.00p 5.45p 4.70p 4.70p 160,528
10/03/2025 4.80p 5.50p 4.70p 4.82p 1,607,993
07/03/2025 4.80p 5.45p 4.80p 4.86p 549,459
06/03/2025 5.30p 5.55p 4.80p 4.90p 641,452
05/03/2025 5.40p 5.55p 5.05p 5.20p 679,426
04/03/2025 5.40p 5.40p 5.00p 5.00p 969,249
03/03/2025 5.75p 5.75p 5.05p 5.38p 428,552
28/02/2025 5.75p 5.75p 5.10p 5.40p 1,729,288
27/02/2025 5.50p 5.75p 5.00p 5.63p 733,125
26/02/2025 5.65p 5.70p 5.05p 5.43p 1,309,549
25/02/2025 5.65p 5.75p 5.25p 5.55p 1,974,896
24/02/2025 5.35p 5.75p 5.25p 5.60p 3,343,035
21/02/2025 5.30p 5.35p 5.10p 5.23p 2,615,891
20/02/2025 5.00p 5.20p 4.78p 5.15p 4,268,297
19/02/2025 5.10p 5.70p 4.79p 4.90p 1,553,412
18/02/2025 5.20p 5.45p 4.81p 5.00p 1,963,750
17/02/2025 5.70p 5.70p 5.00p 5.05p 1,174,554
14/02/2025 5.10p 5.70p 5.05p 5.20p 377,860
13/02/2025 5.80p 5.80p 5.04p 5.15p 887,383
12/02/2025 5.50p 5.80p 5.05p 5.50p 1,184,732
11/02/2025 5.40p 5.75p 5.20p 5.50p 1,016,115
10/02/2025 6.00p 6.00p 5.08p 5.25p 2,668,350
07/02/2025 6.70p 6.75p 5.35p 5.60p 9,615,215
06/02/2025 6.00p 6.75p 5.90p 6.08p 5,475,121
05/02/2025 5.40p 6.40p 5.20p 5.58p 8,332,141
04/02/2025 4.90p 5.70p 4.72p 4.98p 4,757,279
03/02/2025 5.10p 5.15p 4.62p 4.98p 1,337,784
31/01/2025 5.00p 5.20p 4.62p 5.00p 4,654,456
30/01/2025 4.64p 5.00p 4.12p 4.96p 5,144,357
29/01/2025 4.58p 4.64p 4.32p 4.48p 1,563,374
28/01/2025 4.64p 4.86p 4.20p 4.48p 3,642,952
27/01/2025 4.70p 5.00p 4.26p 4.65p 3,442,660
24/01/2025 4.10p 4.70p 4.00p 4.47p 4,738,478
23/01/2025 4.00p 4.24p 3.83p 3.92p 919,991
22/01/2025 4.18p 4.26p 3.72p 3.91p 970,061
21/01/2025 4.10p 4.30p 3.88p 4.06p 3,031,449
20/01/2025 3.68p 4.20p 3.42p 4.01p 4,618,730

Market data

Select a section