Borders & Southern Petroleum plc (AIM:BOR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 10.08
+0.08 (0.79%)
Nov 6, 2026, 8:21 AM GMT
AIM:BOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.76 | 10.08 | 9.62 | 10.08 | 10.08 | 0.79% | 81,272 |
| Nov 5, 2026 | 9.80 | 10.45 | 9.60 | 10.00 | 10.00 | -4.31% | 3,000,450 |
| Nov 4, 2026 | 9.62 | 10.50 | 9.60 | 10.45 | 10.45 | 4.50% | 2,717,464 |
| Nov 3, 2026 | 10.20 | 10.20 | 9.70 | 10.00 | 10.00 | -1.96% | 40,970 |
| Nov 2, 2026 | 10.55 | 10.75 | 9.90 | 10.20 | 10.20 | -3.32% | 483,617 |
| Oct 30, 2026 | 10.00 | 10.95 | 10.00 | 10.55 | 10.55 | -2.31% | 832,270 |
| Oct 29, 2026 | 10.25 | 10.95 | 9.62 | 10.80 | 10.80 | 3.85% | 783,561 |
| Oct 28, 2026 | 9.90 | 10.57 | 9.62 | 10.40 | 10.40 | 1.96% | 502,933 |
| Oct 27, 2026 | 9.66 | 10.20 | 9.62 | 10.20 | 10.20 | 0.99% | 326,842 |
| Oct 26, 2026 | 10.00 | 10.40 | 9.64 | 10.10 | 10.10 | -0.49% | 973,954 |
| Oct 23, 2026 | 10.45 | 10.90 | 9.93 | 10.15 | 10.15 | -1.93% | 467,107 |
| Oct 22, 2026 | 10.20 | 10.85 | 10.19 | 10.35 | 10.35 | - | 401,191 |
| Oct 21, 2026 | 10.50 | 10.50 | 10.20 | 10.35 | 10.35 | -1.43% | 484,560 |
| Oct 20, 2026 | 10.45 | 10.95 | 10.05 | 10.50 | 10.50 | 0.48% | 18,032,498 |
| Oct 19, 2026 | 10.50 | 10.95 | 10.00 | 10.45 | 10.45 | -4.57% | 571,636 |
| Oct 16, 2026 | 10.10 | 11.25 | 10.05 | 10.95 | 10.95 | 8.42% | 859,610 |
| Oct 15, 2026 | 10.50 | 11.75 | 10.10 | 10.10 | 10.10 | -7.34% | 671,104 |
| Oct 14, 2026 | 11.30 | 11.45 | 10.75 | 10.90 | 10.90 | -3.54% | 813,248 |
| Oct 13, 2026 | 9.68 | 12.06 | 9.64 | 11.30 | 11.30 | 16.74% | 6,903,856 |
| Oct 12, 2026 | 9.60 | 10.00 | 9.02 | 9.68 | 9.68 | 19.21% | 5,736,931 |
| Oct 9, 2026 | 8.42 | 8.98 | 7.72 | 8.12 | 8.12 | -0.49% | 3,507,420 |
| Oct 8, 2026 | 7.88 | 8.98 | 7.40 | 8.16 | 8.16 | 2.51% | 10,141,475 |
| Oct 7, 2026 | 9.20 | 9.78 | 7.26 | 7.96 | 7.96 | -11.36% | 2,986,886 |
| Oct 6, 2026 | 9.20 | 9.40 | 8.37 | 8.98 | 8.98 | 0.45% | 1,304,896 |
| Oct 5, 2026 | 9.90 | 10.04 | 8.52 | 8.94 | 8.94 | -9.70% | 6,802,815 |
| Oct 2, 2026 | 10.45 | 10.50 | 9.43 | 9.90 | 9.90 | -5.26% | 1,935,904 |
| Oct 1, 2026 | 10.30 | 10.45 | 9.66 | 10.45 | 10.45 | 1.46% | 1,797,817 |
| Sep 30, 2026 | 10.55 | 11.95 | 10.05 | 10.30 | 10.30 | -5.50% | 1,592,933 |
| Sep 29, 2026 | 10.90 | 12.00 | 10.65 | 10.90 | 10.90 | -2.02% | 357,947 |
| Sep 28, 2026 | 11.60 | 11.60 | 10.55 | 11.13 | 11.13 | -1.98% | 970,829 |
| Sep 25, 2026 | 10.95 | 11.50 | 10.05 | 11.35 | 11.35 | 5.09% | 1,064,298 |
| Sep 24, 2026 | 11.00 | 11.39 | 10.60 | 10.80 | 10.80 | -2.70% | 800,200 |
| Sep 23, 2026 | 11.60 | 11.60 | 11.05 | 11.10 | 11.10 | -0.89% | 402,181 |
| Sep 22, 2026 | 11.45 | 11.90 | 10.50 | 11.20 | 11.20 | - | 1,004,219 |
| Sep 21, 2026 | 11.00 | 11.37 | 10.00 | 11.20 | 11.20 | 4.67% | 959,078 |
| Sep 18, 2026 | 10.50 | 10.75 | 10.00 | 10.70 | 10.70 | - | 1,916,338 |
| Sep 17, 2026 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 2.39% | 310,319 |
| Sep 16, 2026 | 9.50 | 10.75 | 9.50 | 10.45 | 10.45 | 5.45% | 1,599,054 |
| Sep 15, 2026 | 10.50 | 10.60 | 9.52 | 9.91 | 9.91 | -1.59% | 375,513 |
| Sep 14, 2026 | 10.60 | 10.60 | 9.89 | 10.07 | 10.07 | -3.64% | 218,405 |
| Sep 11, 2026 | 10.50 | 10.60 | 10.25 | 10.45 | 10.45 | 3.98% | 1,686,857 |
| Sep 10, 2026 | 9.80 | 10.60 | 9.80 | 10.05 | 10.05 | 1.93% | 1,176,385 |
| Sep 9, 2026 | 10.25 | 10.55 | 9.54 | 9.86 | 9.86 | -1.40% | 1,952,276 |
| Sep 8, 2026 | 10.60 | 10.60 | 9.36 | 10.00 | 10.00 | -4.76% | 2,517,225 |
| Sep 7, 2026 | 10.00 | 10.80 | 9.20 | 10.50 | 10.50 | 4.48% | 4,323,039 |
| Sep 4, 2026 | 10.00 | 11.53 | 8.52 | 10.05 | 10.05 | -12.61% | 6,960,334 |
| Sep 3, 2026 | 11.20 | 12.00 | 10.37 | 11.50 | 11.50 | 2.00% | 1,755,797 |
| Sep 2, 2026 | 12.75 | 12.80 | 11.11 | 11.28 | 11.28 | -4.04% | 6,527,220 |
| Sep 1, 2026 | 12.50 | 12.80 | 11.13 | 11.75 | 11.75 | -2.08% | 1,203,086 |
| Aug 28, 2026 | 12.85 | 13.00 | 11.45 | 12.00 | 12.00 | -3.23% | 2,940,076 |