Borders & Southern Petroleum plc (AIM:BOR)
London · Delayed Price · Currency is GBP · Price in GBX 11.30
+0.20 (1.80%)
Oct 31, 2025, 4:35 PM GMT+1
AIM:BOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.50 | 11.50 | 10.78 | 11.30 | 11.30 | 1.80% | 797,905 |
| Oct 30, 2025 | 10.60 | 11.50 | 10.50 | 11.10 | 11.10 | 0.91% | 919,130 |
| Oct 29, 2025 | 11.00 | 11.20 | 10.60 | 11.00 | 11.00 | -1.79% | 785,437 |
| Oct 28, 2025 | 11.00 | 11.70 | 10.70 | 11.20 | 11.20 | - | 590,164 |
| Oct 27, 2025 | 10.10 | 11.80 | 10.10 | 11.20 | 11.20 | 9.80% | 2,287,107 |
| Oct 24, 2025 | 10.60 | 11.20 | 10.00 | 10.20 | 10.20 | -0.97% | 1,505,639 |
| Oct 23, 2025 | 10.70 | 10.70 | 10.00 | 10.30 | 10.30 | -1.90% | 484,700 |
| Oct 22, 2025 | 10.30 | 11.00 | 10.30 | 10.50 | 10.50 | - | 1,028,610 |
| Oct 21, 2025 | 10.50 | 11.20 | 10.50 | 10.50 | 10.50 | -1.87% | 1,155,772 |
| Oct 20, 2025 | 10.50 | 11.60 | 9.55 | 10.70 | 10.70 | 7.00% | 3,365,709 |
| Oct 17, 2025 | 10.30 | 10.40 | 9.75 | 10.00 | 10.00 | -1.96% | 1,300,928 |
| Oct 16, 2025 | 9.50 | 10.40 | 9.30 | 10.20 | 10.20 | 9.09% | 2,067,443 |
| Oct 15, 2025 | 9.15 | 9.95 | 9.15 | 9.35 | 9.35 | 2.19% | 791,503 |
| Oct 14, 2025 | 8.80 | 9.95 | 8.80 | 9.15 | 9.15 | 3.98% | 2,337,025 |
| Oct 13, 2025 | 9.95 | 9.95 | 8.70 | 8.80 | 8.80 | -6.38% | 3,385,140 |
| Oct 10, 2025 | 9.35 | 9.90 | 9.00 | 9.40 | 9.40 | -1.05% | 1,669,307 |
| Oct 9, 2025 | 9.74 | 10.10 | 9.35 | 9.50 | 9.50 | -3.06% | 1,539,348 |
| Oct 8, 2025 | 9.55 | 10.10 | 9.40 | 9.80 | 9.80 | -1.51% | 650,606 |
| Oct 7, 2025 | 10.20 | 10.20 | 9.35 | 9.95 | 9.95 | 1.53% | 420,817 |
| Oct 6, 2025 | 9.98 | 10.20 | 9.45 | 9.80 | 9.80 | -2.00% | 556,194 |
| Oct 3, 2025 | 10.00 | 10.20 | 9.50 | 10.00 | 10.00 | 3.09% | 3,334,300 |
| Oct 2, 2025 | 10.28 | 10.80 | 9.50 | 9.70 | 9.70 | -6.73% | 3,979,113 |
| Oct 1, 2025 | 10.51 | 10.90 | 9.90 | 10.40 | 10.40 | 0.97% | 2,311,329 |
| Sep 30, 2025 | 10.60 | 11.00 | 10.00 | 10.30 | 10.30 | -2.83% | 2,896,408 |
| Sep 29, 2025 | 11.00 | 11.20 | 10.53 | 10.60 | 10.60 | -3.64% | 1,902,434 |
| Sep 26, 2025 | 10.80 | 11.30 | 10.70 | 11.00 | 11.00 | - | 1,446,640 |
| Sep 25, 2025 | 11.30 | 11.30 | 10.70 | 11.00 | 11.00 | 2.80% | 721,886 |
| Sep 24, 2025 | 10.80 | 11.30 | 10.50 | 10.70 | 10.70 | -2.73% | 490,729 |
| Sep 23, 2025 | 11.30 | 11.30 | 10.80 | 11.00 | 11.00 | 1.85% | 1,155,120 |
| Sep 22, 2025 | 11.60 | 11.90 | 10.70 | 10.80 | 10.80 | -6.09% | 850,761 |
| Sep 19, 2025 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 2.68% | 1,185,623 |
| Sep 18, 2025 | 11.70 | 11.70 | 11.00 | 11.20 | 11.20 | 0.90% | 468,469 |
| Sep 17, 2025 | 11.00 | 11.80 | 10.70 | 11.10 | 11.10 | 1.83% | 2,319,779 |
| Sep 16, 2025 | 11.90 | 12.00 | 10.70 | 10.90 | 10.90 | -6.03% | 2,675,510 |
| Sep 15, 2025 | 12.00 | 12.40 | 11.60 | 11.60 | 11.60 | -1.28% | 3,308,191 |
| Sep 12, 2025 | 11.90 | 12.00 | 11.40 | 11.75 | 11.75 | -2.08% | 1,252,371 |
| Sep 11, 2025 | 12.00 | 12.00 | 11.10 | 12.00 | 12.00 | 3.45% | 920,002 |
| Sep 10, 2025 | 11.60 | 12.20 | 11.20 | 11.60 | 11.60 | 0.87% | 2,043,642 |
| Sep 9, 2025 | 11.33 | 11.90 | 11.30 | 11.50 | 11.50 | -0.86% | 1,070,230 |
| Sep 8, 2025 | 11.00 | 12.00 | 10.60 | 11.60 | 11.60 | 9.43% | 3,953,864 |
| Sep 5, 2025 | 11.00 | 11.00 | 10.20 | 10.60 | 10.60 | -5.78% | 2,241,265 |
| Sep 4, 2025 | 11.50 | 11.50 | 10.50 | 11.25 | 11.25 | 3.21% | 2,437,529 |
| Sep 3, 2025 | 10.90 | 10.90 | 10.84 | 10.90 | 10.90 | 3.81% | 1,372,572 |
| Sep 2, 2025 | 10.36 | 10.60 | 10.36 | 10.50 | 10.50 | 2.94% | 3,584,781 |
| Sep 1, 2025 | 10.00 | 10.80 | 9.60 | 10.20 | 10.20 | 0.99% | 1,758,361 |
| Aug 29, 2025 | 10.00 | 10.90 | 9.80 | 10.10 | 10.10 | -4.72% | 1,460,323 |
| Aug 28, 2025 | 10.41 | 10.60 | 10.00 | 10.60 | 10.60 | 1.92% | 623,204 |
| Aug 27, 2025 | 10.50 | 10.50 | 9.85 | 10.40 | 10.40 | 0.97% | 647,302 |
| Aug 26, 2025 | 10.11 | 10.60 | 9.61 | 10.30 | 10.30 | 4.04% | 1,991,255 |
| Aug 22, 2025 | 10.10 | 10.20 | 9.69 | 9.90 | 9.90 | -1.98% | 637,878 |