Borders & Southern Petroleum plc (AIM:BOR)
London · Delayed Price · Currency is GBP · Price in GBX 9.60
+0.15 (1.59%)
Aug 1, 2025, 4:35 PM GMT+1
AIM:BOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.05 | 9.80 | 8.85 | 9.60 | 9.60 | 1.59% | 2,678,963 |
| 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 |
| Jun 30, 2025 | 7.00 | 7.00 | 6.20 | 6.20 | 6.20 | -4.62% | 1,041,669 |
| Jun 27, 2025 | 7.20 | 7.20 | 6.50 | 6.50 | 6.50 | -4.41% | 738,111 |
| Jun 26, 2025 | 6.70 | 7.20 | 6.70 | 6.80 | 6.80 | -4.23% | 284,644 |
| Jun 25, 2025 | 7.20 | 7.30 | 6.90 | 7.10 | 7.10 | -1.39% | 1,256,973 |
| Jun 24, 2025 | 7.30 | 7.30 | 6.75 | 7.20 | 7.20 | 4.35% | 564,914 |
| Jun 23, 2025 | 6.50 | 7.20 | 6.50 | 6.90 | 6.90 | 1.02% | 658,980 |
| Jun 20, 2025 | 6.50 | 7.15 | 6.50 | 6.83 | 6.83 | 5.08% | 1,349,624 |
| Jun 19, 2025 | 7.15 | 7.15 | 6.50 | 6.50 | 6.50 | - | 207,370 |
| Jun 18, 2025 | 6.95 | 7.15 | 6.50 | 6.50 | 6.50 | -2.99% | 245,976 |
| Jun 17, 2025 | 7.00 | 7.30 | 6.55 | 6.70 | 6.70 | -4.29% | 949,667 |
| Jun 16, 2025 | 7.30 | 7.30 | 6.75 | 7.00 | 7.00 | 2.49% | 1,003,615 |
| Jun 13, 2025 | 7.30 | 7.30 | 6.69 | 6.83 | 6.83 | -1.01% | 2,180,989 |
| Jun 12, 2025 | 6.80 | 7.30 | 6.60 | 6.90 | 6.90 | 2.53% | 2,160,565 |
| Jun 11, 2025 | 7.00 | 7.00 | 6.55 | 6.73 | 6.73 | -1.03% | 482,624 |
| Jun 10, 2025 | 6.94 | 7.00 | 6.80 | 6.80 | 6.80 | -1.88% | 518,260 |
| Jun 9, 2025 | 6.90 | 7.00 | 6.80 | 6.93 | 6.93 | 2.67% | 914,483 |
| Jun 6, 2025 | 7.00 | 7.00 | 6.30 | 6.75 | 6.75 | 1.81% | 770,673 |
| Jun 5, 2025 | 6.55 | 6.95 | 6.30 | 6.63 | 6.63 | -1.78% | 396,110 |
| Jun 4, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | -0.44% | 409,038 |
| Jun 3, 2025 | 7.40 | 7.45 | 6.22 | 6.78 | 6.78 | -2.87% | 2,439,283 |
| Jun 2, 2025 | 6.74 | 7.50 | 6.74 | 6.98 | 6.98 | -1.69% | 2,448,787 |
| May 30, 2025 | 7.00 | 7.20 | 6.55 | 7.10 | 7.10 | 1.43% | 1,328,177 |
| May 29, 2025 | 6.90 | 7.35 | 6.55 | 7.00 | 7.00 | 4.01% | 1,545,493 |
| May 28, 2025 | 7.49 | 7.50 | 6.41 | 6.73 | 6.73 | -6.53% | 3,296,221 |
| May 27, 2025 | 6.96 | 7.80 | 6.54 | 7.20 | 7.20 | 7.78% | 6,078,671 |
| May 23, 2025 | 6.20 | 6.95 | 6.05 | 6.68 | 6.68 | 7.74% | 1,796,558 |