Borders & Southern Petroleum plc (AIM:BOR)
London · Delayed Price · Currency is GBP · Price in GBX 10.45
-0.15 (-1.42%)
Aug 14, 2026, 4:35 PM GMT
AIM:BOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.70 | 11.15 | 10.45 | 10.45 | 10.45 | -1.42% | 577,157 |
| Aug 13, 2026 | 11.08 | 11.30 | 10.60 | 10.60 | 10.60 | -1.85% | 610,883 |
| Aug 12, 2026 | 10.45 | 11.40 | 10.45 | 10.80 | 10.80 | 1.89% | 498,335 |
| Aug 11, 2026 | 11.05 | 11.20 | 10.50 | 10.60 | 10.60 | -2.30% | 370,850 |
| Aug 10, 2026 | 11.00 | 11.00 | 10.40 | 10.85 | 10.85 | - | 263,501 |
| Aug 7, 2026 | 10.85 | 11.15 | 10.61 | 10.85 | 10.85 | -1.81% | 382,307 |
| Aug 6, 2026 | 11.40 | 11.45 | 10.50 | 11.05 | 11.05 | 1.84% | 987,466 |
| Aug 5, 2026 | 11.45 | 11.50 | 10.45 | 10.85 | 10.85 | -0.23% | 569,710 |
| Aug 4, 2026 | 11.45 | 11.45 | 10.44 | 10.88 | 10.88 | 3.57% | 242,844 |
| Aug 3, 2026 | 11.10 | 11.45 | 10.50 | 10.50 | 10.50 | -5.41% | 385,817 |
| Jul 31, 2026 | 11.25 | 11.50 | 10.50 | 11.10 | 11.10 | -3.48% | 1,971,831 |
| Jul 30, 2026 | 11.70 | 12.80 | 11.00 | 11.50 | 11.50 | -1.71% | 2,009,374 |
| Jul 29, 2026 | 12.70 | 12.75 | 11.65 | 11.70 | 11.70 | -3.31% | 349,371 |
| Jul 28, 2026 | 13.00 | 12.90 | 11.75 | 12.10 | 12.10 | 0.41% | 768,204 |
| Jul 27, 2026 | 12.65 | 12.80 | 12.05 | 12.05 | 12.05 | -2.43% | 434,807 |
| Jul 24, 2026 | 12.10 | 12.70 | 12.35 | 12.35 | 12.35 | 0.82% | 150,856 |
| Jul 23, 2026 | 12.20 | 13.00 | 12.05 | 12.25 | 12.25 | 0.41% | 715,340 |
| Jul 22, 2026 | 12.90 | 12.95 | 12.17 | 12.20 | 12.20 | 1.24% | 416,000 |
| Jul 21, 2026 | 12.95 | 13.00 | 12.05 | 12.05 | 12.05 | -3.60% | 96,791 |
| Jul 20, 2026 | 12.95 | 13.10 | 12.00 | 12.50 | 12.50 | 3.31% | 873,957 |
| Jul 17, 2026 | 12.60 | 13.05 | 12.10 | 12.10 | 12.10 | -3.97% | 377,042 |
| Jul 16, 2026 | 12.05 | 13.15 | 12.05 | 12.60 | 12.60 | 2.86% | 845,507 |
| Jul 15, 2026 | 13.10 | 13.10 | 12.25 | 12.25 | 12.25 | -4.30% | 176,991 |
| Jul 14, 2026 | 13.15 | 13.45 | 12.00 | 12.80 | 12.80 | 2.40% | 1,015,790 |
| Jul 13, 2026 | 13.40 | 13.50 | 12.50 | 12.50 | 12.50 | -1.57% | 331,279 |
| Jul 10, 2026 | 13.45 | 13.50 | 12.60 | 12.70 | 12.70 | -0.78% | 400,192 |
| Jul 9, 2026 | 13.50 | 13.50 | 12.55 | 12.80 | 12.80 | -0.78% | 306,140 |
| Jul 8, 2026 | 13.00 | 13.50 | 12.55 | 12.90 | 12.90 | - | 502,914 |
| Jul 7, 2026 | 14.00 | 14.00 | 12.10 | 12.90 | 12.90 | -3.73% | 1,795,554 |
| Jul 6, 2026 | 13.00 | 14.00 | 12.55 | 13.40 | 13.40 | -1.83% | 1,302,864 |
| Jul 3, 2026 | 14.00 | 14.00 | 12.55 | 13.65 | 13.65 | -2.50% | 806,906 |
| Jul 2, 2026 | 13.00 | 14.00 | 12.05 | 14.00 | 14.00 | 10.24% | 1,174,124 |
| Jul 1, 2026 | 11.75 | 12.75 | 11.65 | 12.70 | 12.70 | 2.01% | 1,022,344 |
| Jun 30, 2026 | 12.00 | 12.50 | 11.60 | 12.45 | 12.45 | 3.75% | 304,045 |
| Jun 29, 2026 | 12.05 | 12.85 | 11.55 | 12.00 | 12.00 | -0.41% | 1,153,637 |
| Jun 26, 2026 | 12.45 | 12.65 | 11.55 | 12.05 | 12.05 | 0.42% | 835,588 |
| Jun 25, 2026 | 11.65 | 12.50 | 11.37 | 12.00 | 12.00 | 3.90% | 3,527,978 |
| Jun 24, 2026 | 12.10 | 12.85 | 11.52 | 11.55 | 11.55 | -9.41% | 1,251,890 |
| Jun 23, 2026 | 13.20 | 13.20 | 12.35 | 12.75 | 12.75 | - | 1,362,111 |
| Jun 22, 2026 | 12.90 | 13.35 | 12.15 | 12.75 | 12.75 | 3.66% | 633,669 |
| Jun 19, 2026 | 12.50 | 14.00 | 12.05 | 12.30 | 12.30 | -6.46% | 1,453,830 |
| Jun 18, 2026 | 13.30 | 13.95 | 12.85 | 13.15 | 13.15 | -4.71% | 1,520,626 |
| Jun 17, 2026 | 13.90 | 13.95 | 13.00 | 13.80 | 13.80 | -0.72% | 1,849,247 |
| Jun 16, 2026 | 13.90 | 13.95 | 12.55 | 13.90 | 13.90 | 0.72% | 1,192,691 |
| Jun 15, 2026 | 12.25 | 13.95 | 12.05 | 13.80 | 13.80 | 6.15% | 4,008,955 |
| Jun 12, 2026 | 12.00 | 13.20 | 11.65 | 13.00 | 13.00 | 12.55% | 5,715,230 |
| Jun 11, 2026 | 12.00 | 12.00 | 10.85 | 11.55 | 11.55 | -0.43% | 584,954 |
| Jun 10, 2026 | 11.65 | 11.65 | 10.50 | 11.60 | 11.60 | 3.11% | 436,130 |
| Jun 9, 2026 | 11.90 | 11.90 | 10.90 | 11.25 | 11.25 | -2.17% | 216,846 |
| Jun 8, 2026 | 11.25 | 11.90 | 10.85 | 11.50 | 11.50 | - | 884,652 |