BOR

Borders & Southern Petro... Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Borders & Southern Petroleum Plc BOR London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.30 5.71% 5.55 11:35:17
Open Price Low Price High Price Close Price Prev Close
5.02 5.00 5.58 5.55 5.25
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.755.583.804.792,425,0150.8016.84%
1 Month3.068.003.005.177,022,0092.4981.37%
3 Months1.878.001.3053.944,062,1643.68196.79%
6 Months0.688.000.5543.012,921,6904.87716.18%
1 Year0.938.000.552.571,782,6614.62496.77%
3 Years2.108.000.4981.621,558,0433.45164.29%
5 Years2.978.000.4981.981,241,8832.5886.87%

BOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2022 5.55 0.30 5.71% 5.02 5.58 5.00 2,727,255
May 20 2022 5.25 0.13 2.44% 4.95 5.28 4.95 1,822,705
May 19 2022 5.125 0.57 12.51% 4.79 5.125 4.31 2,877,163
May 18 2022 4.555 0.15 3.41% 4.10 4.71 3.80 4,215,015
May 17 2022 4.405 -0.20 -4.24% 4.40 4.49 4.01 1,338,183
May 16 2022 4.60 -0.33 -6.6% 4.75 4.99 4.40 1,872,009
May 13 2022 4.925 0.63 14.53% 4.30 4.925 4.26 4,516,252
May 12 2022 4.30 -1.61 -27.24% 5.42 5.42 4.10 6,007,706
May 11 2022 5.91 1.11 23.13% 4.79 6.00 4.74 3,449,053
May 10 2022 4.80 0.60 14.29% 4.00 5.14 4.00 4,349,690
May 09 2022 4.20 -0.10 -2.33% 5.00 5.44 4.00 6,640,759
May 06 2022 4.30 -1.16 -21.25% 5.40 5.48 3.02 19,694,105
May 05 2022 5.46 -1.28 -18.99% 7.20 7.36 5.44 14,124,876
May 04 2022 6.74 -0.24 -3.44% 7.00 8.00 5.52 10,589,133
May 03 2022 6.98 3.34 91.5% 4.00 7.00 4.00 27,512,263
May 02 2022 3.645 0.00 0.0% 3.645 3.645 3.645 0.00
Apr 29 2022 3.645 -0.28 -7.13% 4.24 4.24 3.43 4,198,817
Apr 28 2022 3.925 0.02 0.64% 4.20 4.25 3.60 7,156,581
Apr 27 2022 3.90 0.48 13.87% 3.33 4.00 3.25 6,298,803
Apr 26 2022 3.425 0.43 14.17% 3.10 3.79 3.10 2,871,924
Apr 25 2022 3.00 -0.60 -16.67% 3.06 3.99 3.00 3,883,139
See More Historical Prices ยป
Your Recent History
LSE
BOR
Borders & ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220524 00:40:20