Borders & Southern Petroleum

(BOR)
Sector: Oil, Gas and Coal
1.87p
0.07p 3.89
Last updated: 10:49:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.73p 1.87p 1.69p 1.74p 343,009
21/11/2024 1.68p 1.76p 1.51p 1.74p 805,285
20/11/2024 1.75p 1.87p 1.61p 1.74p 40,030
19/11/2024 1.75p 1.79p 1.72p 1.79p 125,204
18/11/2024 1.75p 1.87p 1.50p 1.79p 1,526,070
15/11/2024 1.75p 1.79p 1.58p 1.71p 332,127
14/11/2024 1.75p 1.87p 1.50p 1.71p 116,109
13/11/2024 1.75p 1.75p 1.55p 1.69p 173,686
12/11/2024 1.70p 1.88p 1.64p 1.77p 522,777
11/11/2024 1.75p 1.88p 1.71p 1.79p 384,650
08/11/2024 1.88p 1.88p 1.71p 1.81p 104,556
07/11/2024 1.88p 1.89p 1.76p 1.88p 11,048
06/11/2024 1.77p 1.89p 1.73p 1.83p 981,050
05/11/2024 1.77p 1.98p 1.71p 1.84p 35,224
04/11/2024 1.77p 1.98p 1.70p 1.87p 571,335
01/11/2024 1.98p 1.91p 1.80p 1.90p 613,277
31/10/2024 1.98p 1.90p 1.80p 1.90p 60,136
30/10/2024 1.98p 1.98p 1.78p 1.88p 3,050,275
29/10/2024 1.70p 1.78p 1.70p 1.78p 118,360
28/10/2024 1.70p 1.78p 1.78p 1.78p 48,493
25/10/2024 1.70p 1.78p 1.66p 1.78p 100,022
24/10/2024 1.70p 1.90p 1.75p 1.78p 149,308
23/10/2024 1.70p 1.78p 1.75p 1.78p 111,519
22/10/2024 1.70p 1.74p 1.66p 1.73p 1,403,919
21/10/2024 1.72p 1.90p 1.67p 1.73p 928,431
18/10/2024 1.72p 1.80p 1.72p 1.73p 604,034
17/10/2024 1.83p 1.87p 1.74p 1.81p 136,546
16/10/2024 1.83p 1.83p 1.73p 1.83p 157,827
15/10/2024 1.84p 1.87p 1.75p 1.83p 1,220,259
14/10/2024 1.75p 1.87p 1.69p 1.80p 40,498
11/10/2024 1.61p 1.81p 1.51p 1.75p 3,559,128
10/10/2024 1.75p 1.89p 1.51p 1.65p 512,072
09/10/2024 1.75p 1.84p 1.58p 1.70p 5,998,569
08/10/2024 1.75p 1.97p 1.75p 1.82p 218,736
07/10/2024 1.70p 1.87p 1.70p 1.75p 719,380
04/10/2024 1.75p 1.87p 1.70p 1.79p 1,514,010
03/10/2024 1.76p 1.79p 1.64p 1.70p 4,530,835
02/10/2024 1.66p 1.99p 1.50p 1.67p 11,209,149
01/10/2024 1.90p 2.00p 1.80p 1.80p 338,047
30/09/2024 1.90p 1.99p 1.77p 1.81p 4,617,532
27/09/2024 1.90p 1.91p 1.62p 1.91p 2,570,370
26/09/2024 1.88p 1.98p 1.76p 1.76p 700,788
25/09/2024 1.98p 1.99p 1.84p 1.84p 57,984
24/09/2024 1.71p 2.00p 1.71p 1.85p 526,389
23/09/2024 1.99p 1.99p 1.80p 1.80p 3,080,354
20/09/2024 1.96p 2.38p 1.96p 2.00p 629,746
19/09/2024 2.18p 2.22p 1.91p 2.01p 8,897
18/09/2024 2.18p 2.38p 1.95p 2.01p 1,992,990
17/09/2024 2.04p 2.40p 2.04p 2.13p 1,875,867
16/09/2024 2.24p 2.25p 2.05p 2.11p 866,773
13/09/2024 2.22p 2.38p 2.16p 2.30p 1,633,469
12/09/2024 2.30p 2.56p 2.18p 2.31p 759,238
11/09/2024 2.32p 2.56p 2.22p 2.33p 56,745
10/09/2024 2.38p 2.56p 2.28p 2.33p 200,965
09/09/2024 2.50p 2.56p 2.24p 2.40p 227,214
06/09/2024 2.40p 2.44p 2.30p 2.44p 211,802
05/09/2024 2.32p 2.44p 2.32p 2.44p 117,117
04/09/2024 2.28p 2.31p 2.24p 2.31p 216,953
03/09/2024 2.32p 2.39p 2.30p 2.32p 200,900
02/09/2024 2.32p 2.56p 2.36p 2.45p 49,146
30/08/2024 2.32p 2.45p 2.32p 2.45p 596,111
29/08/2024 2.30p 2.38p 2.27p 2.27p 499,408
28/08/2024 2.50p 2.44p 2.30p 2.44p 166,007
27/08/2024 2.50p 2.58p 2.32p 2.44p 108,504
26/08/2024 2.36p 2.47p 2.34p 2.44p 235,138
23/08/2024 2.36p 2.47p 2.34p 2.44p 235,138
22/08/2024 2.36p 2.47p 2.34p 2.44p 235,138
21/08/2024 2.36p 2.49p 2.35p 2.45p 341,738
20/08/2024 2.36p 2.49p 2.35p 2.46p 95,632
19/08/2024 2.36p 2.46p 2.36p 2.46p 33,121
16/08/2024 2.36p 2.53p 2.37p 2.46p 28,844
15/08/2024 2.36p 2.48p 2.36p 2.42p 630,768
14/08/2024 2.38p 2.56p 2.46p 2.46p 46
13/08/2024 2.38p 2.44p 2.32p 2.44p 206
12/08/2024 2.38p 2.50p 2.38p 2.47p 23,000
09/08/2024 2.38p 2.50p 2.35p 2.47p 13,033
08/08/2024 2.44p 2.50p 2.36p 2.45p 8,514
07/08/2024 2.44p 2.48p 2.32p 2.48p 141
06/08/2024 2.40p 2.56p 2.32p 2.44p 198,393
05/08/2024 2.40p 2.44p 2.33p 2.44p 541,788
02/08/2024 2.44p 2.60p 2.36p 2.46p 116,352
01/08/2024 2.50p 2.58p 2.36p 2.44p 495,508
31/07/2024 2.46p 2.62p 2.45p 2.57p 244,149
30/07/2024 2.60p 2.62p 2.42p 2.52p 478,491
29/07/2024 2.48p 2.61p 2.42p 2.52p 35,235
26/07/2024 2.48p 2.56p 2.42p 2.54p 364,958
25/07/2024 2.54p 2.64p 2.43p 2.54p 1,219,207
24/07/2024 2.44p 2.59p 2.22p 2.53p 383,876
23/07/2024 2.44p 2.60p 2.22p 2.42p 32,909
22/07/2024 2.44p 2.61p 2.38p 2.50p 1,356,212
19/07/2024 2.60p 2.62p 2.51p 2.51p 381
18/07/2024 2.60p 2.60p 2.50p 2.51p 880,239
17/07/2024 2.60p 2.62p 2.50p 2.56p 341,664
16/07/2024 2.44p 2.52p 2.40p 2.48p 2,009,379
15/07/2024 2.46p 2.62p 2.22p 2.48p 2,717,098
12/07/2024 2.50p 2.62p 2.22p 2.51p 323,241
11/07/2024 2.50p 2.60p 2.36p 2.56p 213,430
10/07/2024 2.22p 2.60p 2.22p 2.54p 1,032,860
09/07/2024 2.44p 2.54p 2.30p 2.43p 482,615
08/07/2024 2.50p 2.70p 2.32p 2.48p 948,332
05/07/2024 2.50p 2.74p 2.42p 2.58p 637,232
04/07/2024 2.50p 2.67p 2.50p 2.63p 213,575
03/07/2024 2.46p 2.68p 2.40p 2.50p 228,766
02/07/2024 2.42p 2.70p 2.42p 2.49p 1,450,799
01/07/2024 2.60p 2.68p 2.44p 2.57p 199,956
28/06/2024 2.60p 2.60p 2.40p 2.40p 692,174
27/06/2024 2.60p 2.59p 2.43p 2.51p 656,371
26/06/2024 2.60p 2.60p 2.48p 2.53p 1,140,530
25/06/2024 2.58p 2.66p 2.49p 2.60p 1,334,794
24/06/2024 2.52p 2.68p 2.36p 2.55p 1,007,312
21/06/2024 2.46p 2.50p 2.28p 2.30p 867,093
20/06/2024 2.38p 2.70p 2.28p 2.40p 511,672
19/06/2024 2.46p 2.70p 2.36p 2.38p 2,955,677
18/06/2024 2.52p 2.56p 2.41p 2.54p 17,779
17/06/2024 2.52p 2.67p 2.43p 2.50p 393,837
14/06/2024 2.42p 2.58p 2.36p 2.58p 3,741,128
13/06/2024 2.64p 2.68p 2.50p 2.62p 1,338,120
12/06/2024 2.32p 2.68p 2.32p 2.51p 1,094,209
11/06/2024 2.64p 2.64p 2.35p 2.47p 766,985
10/06/2024 2.32p 2.68p 2.32p 2.46p 10,532
07/06/2024 2.32p 2.62p 2.30p 2.49p 324,841
06/06/2024 2.04p 2.52p 2.00p 2.46p 2,457,251
05/06/2024 2.30p 2.38p 2.10p 2.21p 355,307
04/06/2024 2.42p 2.49p 2.40p 2.41p 165,742
03/06/2024 2.22p 2.50p 2.22p 2.37p 225,900
31/05/2024 2.36p 2.68p 2.22p 2.54p 1,790,522
30/05/2024 2.40p 2.70p 2.30p 2.35p 247,029
29/05/2024 2.56p 2.56p 2.42p 2.55p 343,793
28/05/2024 2.40p 2.49p 2.32p 2.49p 860,154
27/05/2024 2.40p 2.66p 2.37p 2.50p 2,875