Borders & Southern Petroleum plc (AIM:BOR)
London · Delayed Price · Currency is GBP · Price in GBX 13.40
-0.25 (-1.83%)
Jul 6, 2026, 4:35 PM GMT
AIM:BOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 11.95 | 11.95 | 10.95 | 11.50 | 11.50 | 1.32% | 444,088 |
| Jun 4, 2026 | 11.95 | 11.60 | 11.30 | 11.35 | 11.35 | -3.40% | 490,839 |
| Jun 3, 2026 | 11.90 | 11.95 | 10.81 | 11.75 | 11.75 | -0.84% | 845,797 |
| Jun 2, 2026 | 11.70 | 12.45 | 10.85 | 11.85 | 11.85 | 5.33% | 505,012 |
| Jun 1, 2026 | 11.65 | 11.90 | 11.20 | 11.25 | 11.25 | -3.02% | 1,090,481 |
| May 29, 2026 | 11.55 | 11.70 | 10.85 | 11.60 | 11.60 | 0.87% | 2,575,876 |
| May 28, 2026 | 12.00 | 12.00 | 10.60 | 11.50 | 11.50 | 2.22% | 1,222,238 |
| May 27, 2026 | 11.60 | 12.00 | 10.60 | 11.25 | 11.25 | 0.45% | 1,323,039 |
| May 26, 2026 | 10.95 | 11.85 | 10.65 | 11.20 | 11.20 | -1.75% | 388,832 |
| May 22, 2026 | 11.30 | 11.65 | 10.80 | 11.40 | 11.40 | 3.17% | 1,005,910 |
| May 21, 2026 | 11.00 | 11.80 | 10.95 | 11.05 | 11.05 | -5.96% | 1,018,521 |
| May 20, 2026 | 11.80 | 11.80 | 10.70 | 11.75 | 11.75 | 3.07% | 1,567,617 |
| May 19, 2026 | 11.75 | 11.85 | 11.35 | 11.40 | 11.40 | -2.56% | 390,516 |
| May 18, 2026 | 12.10 | 12.60 | 11.60 | 11.70 | 11.70 | -3.31% | 1,464,117 |
| May 15, 2026 | 12.20 | 12.30 | 11.50 | 12.10 | 12.10 | 2.11% | 1,121,572 |
| May 14, 2026 | 12.45 | 12.80 | 11.55 | 11.85 | 11.85 | -4.44% | 1,096,947 |
| May 13, 2026 | 12.30 | 12.95 | 11.83 | 12.40 | 12.40 | 1.64% | 1,658,263 |
| May 12, 2026 | 11.30 | 12.85 | 10.70 | 12.20 | 12.20 | 8.44% | 3,411,330 |
| May 11, 2026 | 10.90 | 11.70 | 10.30 | 11.25 | 11.25 | 3.21% | 2,639,025 |
| May 8, 2026 | 10.30 | 10.90 | 9.78 | 10.90 | 10.90 | 5.83% | 5,651,759 |
| May 7, 2026 | 10.30 | 10.31 | 9.80 | 10.30 | 10.30 | - | 1,966,097 |
| May 6, 2026 | 10.50 | 10.55 | 9.50 | 10.30 | 10.30 | -1.44% | 681,548 |
| May 5, 2026 | 10.45 | 10.55 | 9.64 | 10.45 | 10.45 | 0.48% | 1,444,170 |
| May 1, 2026 | 10.00 | 10.50 | 9.10 | 10.40 | 10.40 | 12.55% | 1,678,202 |
| Apr 30, 2026 | 9.98 | 10.50 | 9.23 | 9.24 | 9.24 | -4.15% | 352,879 |
| Apr 29, 2026 | 9.66 | 9.66 | 9.06 | 9.64 | 9.64 | 0.63% | 216,165 |
| Apr 28, 2026 | 9.50 | 10.00 | 9.30 | 9.58 | 9.58 | -0.21% | 759,009 |
| Apr 27, 2026 | 10.60 | 10.60 | 9.60 | 9.60 | 9.60 | -2.44% | 944,985 |
| Apr 24, 2026 | 9.70 | 10.60 | 9.56 | 9.84 | 9.84 | -8.89% | 1,249,505 |