Borders & Southern Petroleum plc (AIM:BOR)
London · Delayed Price · Currency is GBP · Price in GBX 11.70
+0.10 (0.86%)
Sep 9, 2025, 3:01 PM GMT+1
AIM:BOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.33 | 11.90 | 11.30 | 11.70 | 11.70 | 0.86% | 898,220 |
| 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 |
| Aug 21, 2025 | 10.20 | 10.20 | 9.70 | 10.10 | 10.10 | 3.59% | 724,291 |
| Aug 20, 2025 | 10.60 | 10.90 | 9.65 | 9.75 | 9.75 | -5.80% | 3,051,534 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.00 | 10.35 | 10.35 | 0.49% | 421,444 |
| Aug 18, 2025 | 11.50 | 11.90 | 10.00 | 10.30 | 10.30 | -10.43% | 2,984,536 |
| Aug 15, 2025 | 11.50 | 12.30 | 11.00 | 11.50 | 11.50 | 4.55% | 4,676,846 |
| Aug 14, 2025 | 10.79 | 11.50 | 10.30 | 11.00 | 11.00 | 1.85% | 2,588,145 |
| Aug 13, 2025 | 10.50 | 11.00 | 10.00 | 10.80 | 10.80 | 5.88% | 828,825 |
| Aug 12, 2025 | 10.00 | 10.50 | 9.60 | 10.20 | 10.20 | 3.03% | 1,754,817 |
| Aug 11, 2025 | 10.40 | 10.50 | 9.55 | 9.90 | 9.90 | -3.88% | 1,440,301 |
| Aug 8, 2025 | 11.00 | 11.00 | 9.73 | 10.30 | 10.30 | -1.90% | 2,929,409 |
| Aug 7, 2025 | 9.85 | 11.50 | 9.85 | 10.50 | 10.50 | 1.94% | 5,384,414 |
| Aug 6, 2025 | 9.96 | 10.40 | 9.50 | 10.30 | 10.30 | 3.00% | 2,060,241 |
| Aug 5, 2025 | 9.70 | 10.00 | 9.05 | 10.00 | 10.00 | 6.38% | 2,663,163 |
| Aug 4, 2025 | 9.60 | 9.80 | 9.14 | 9.40 | 9.40 | -2.08% | 1,609,836 |
| Aug 1, 2025 | 9.05 | 9.80 | 8.85 | 9.60 | 9.60 | 1.59% | 2,778,963 |
| Jul 31, 2025 | 9.30 | 9.45 | 8.65 | 9.45 | 9.45 | 5.59% | 2,785,541 |
| Jul 30, 2025 | 9.00 | 9.00 | 8.30 | 8.95 | 8.95 | -1.65% | 935,902 |
| Jul 29, 2025 | 9.20 | 9.80 | 8.40 | 9.10 | 9.10 | -3.19% | 4,076,974 |
| Jul 28, 2025 | 7.80 | 9.40 | 7.20 | 9.40 | 9.40 | 25.33% | 6,944,059 |
| Jul 25, 2025 | 7.20 | 7.80 | 6.85 | 7.50 | 7.50 | 7.14% | 2,701,508 |
| Jul 24, 2025 | 7.15 | 7.20 | 6.50 | 7.00 | 7.00 | 3.70% | 867,144 |
| Jul 23, 2025 | 7.30 | 7.30 | 6.75 | 6.75 | 6.75 | -2.60% | 529,079 |
| Jul 22, 2025 | 6.36 | 7.30 | 6.36 | 6.93 | 6.93 | 2.21% | 837,460 |
| Jul 21, 2025 | 7.20 | 7.20 | 6.25 | 6.78 | 6.78 | -3.14% | 735,645 |
| Jul 18, 2025 | 6.60 | 7.20 | 6.27 | 7.00 | 7.00 | - | 1,607,185 |
| Jul 17, 2025 | 7.20 | 7.20 | 6.25 | 7.00 | 7.00 | 4.01% | 585,173 |
| Jul 16, 2025 | 6.81 | 7.20 | 6.45 | 6.73 | 6.73 | -2.46% | 510,492 |
| Jul 15, 2025 | 6.10 | 7.00 | 6.10 | 6.90 | 6.90 | 9.52% | 766,374 |
| Jul 14, 2025 | 6.90 | 7.00 | 6.27 | 6.30 | 6.30 | -10.00% | 314,226 |
| Jul 11, 2025 | 6.80 | 7.00 | 6.50 | 7.00 | 7.00 | 2.94% | 876,564 |
| Jul 10, 2025 | 6.10 | 6.95 | 6.10 | 6.80 | 6.80 | 3.03% | 515,691 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.50 | 6.60 | 6.60 | 1.54% | 1,810,191 |
| Jul 8, 2025 | 6.60 | 6.95 | 6.40 | 6.50 | 6.50 | 1.56% | 1,765,110 |
| Jul 7, 2025 | 6.60 | 6.95 | 6.20 | 6.40 | 6.40 | 3.23% | 488,804 |
| Jul 4, 2025 | 6.28 | 6.60 | 6.20 | 6.20 | 6.20 | - | 370,696 |
| Jul 3, 2025 | 6.65 | 6.65 | 6.20 | 6.20 | 6.20 | - | 722,427 |
| Jul 2, 2025 | 6.90 | 6.90 | 6.20 | 6.20 | 6.20 | -5.05% | 956,463 |
| Jul 1, 2025 | 6.60 | 6.95 | 6.30 | 6.53 | 6.53 | 5.32% | 472,499 |