Borders & Southern Petroleum plc (AIM:BOR)
London
· Delayed Price · Currency is GBP · Price in GBX 11.00
-0.60 (-5.17%)
Dec 5, 2025, 4:35 PM GMT+1
AIM:BOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.70 | 11.90 | 10.90 | 11.00 | 11.00 | -5.17% | 1,394,571 |
| Dec 4, 2025 | 11.20 | 11.80 | 10.80 | 11.60 | 11.60 | 5.45% | 2,819,084 |
| Dec 3, 2025 | 9.25 | 11.00 | 9.25 | 11.00 | 11.00 | 15.79% | 1,459,611 |
| Dec 2, 2025 | 9.40 | 9.60 | 9.04 | 9.50 | 9.50 | 3.83% | 1,587,234 |
| Dec 1, 2025 | 9.25 | 9.50 | 9.15 | 9.15 | 9.15 | 2.23% | 628,336 |
| Nov 28, 2025 | 8.60 | 9.50 | 8.10 | 8.95 | 8.95 | 4.07% | 3,400,036 |
| Nov 27, 2025 | 9.30 | 9.50 | 8.50 | 8.60 | 8.60 | -9.47% | 2,550,919 |
| Nov 26, 2025 | 9.95 | 10.00 | 9.20 | 9.50 | 9.50 | -2.06% | 1,360,585 |
| Nov 25, 2025 | 10.20 | 10.90 | 9.20 | 9.70 | 9.70 | -8.06% | 4,289,660 |
| Nov 24, 2025 | 10.80 | 11.00 | 10.10 | 10.55 | 10.55 | 4.46% | 395,589 |
| Nov 21, 2025 | 10.70 | 11.20 | 10.10 | 10.10 | 10.10 | -6.48% | 1,613,188 |
| Nov 20, 2025 | 10.40 | 11.00 | 9.70 | 10.80 | 10.80 | 5.88% | 755,687 |
| Nov 19, 2025 | 10.10 | 10.20 | 9.75 | 10.20 | 10.20 | 2.00% | 1,313,026 |
| Nov 18, 2025 | 10.30 | 10.90 | 9.71 | 10.00 | 10.00 | -1.96% | 1,127,861 |
| Nov 17, 2025 | 10.70 | 11.10 | 10.00 | 10.20 | 10.20 | -0.97% | 1,017,672 |
| Nov 14, 2025 | 10.90 | 11.20 | 10.30 | 10.30 | 10.30 | -4.19% | 1,195,918 |
| Nov 13, 2025 | 10.90 | 11.00 | 10.40 | 10.75 | 10.75 | 1.42% | 605,108 |
| Nov 12, 2025 | 11.10 | 11.20 | 10.20 | 10.60 | 10.60 | 1.44% | 167,611 |
| Nov 11, 2025 | 10.50 | 11.20 | 10.00 | 10.45 | 10.45 | -0.48% | 845,659 |
| Nov 10, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 1.94% | 856,825 |
| Nov 7, 2025 | 10.70 | 10.90 | 10.10 | 10.30 | 10.30 | -8.04% | 461,285 |
| Nov 6, 2025 | 10.20 | 11.20 | 10.00 | 11.20 | 11.20 | 8.74% | 2,474,729 |
| Nov 5, 2025 | 10.50 | 11.40 | 10.16 | 10.30 | 10.30 | -6.36% | 722,581 |
| Nov 4, 2025 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 1.38% | 846,480 |
| Nov 3, 2025 | 11.30 | 11.40 | 10.80 | 10.85 | 10.85 | -3.98% | 461,344 |
| Oct 31, 2025 | 11.40 | 11.50 | 10.78 | 11.30 | 11.30 | 1.80% | 797,904 |
| Oct 30, 2025 | 10.60 | 11.50 | 10.50 | 11.10 | 11.10 | 0.91% | 919,131 |
| Oct 29, 2025 | 11.00 | 11.20 | 10.60 | 11.00 | 11.00 | -1.79% | 784,771 |
| Oct 28, 2025 | 11.00 | 11.70 | 10.70 | 11.20 | 11.20 | - | 590,162 |
| Oct 27, 2025 | 10.10 | 11.80 | 10.10 | 11.20 | 11.20 | 9.80% | 2,287,108 |
| Oct 24, 2025 | 10.60 | 11.20 | 10.00 | 10.20 | 10.20 | -0.97% | 1,505,638 |
| Oct 23, 2025 | 10.40 | 10.70 | 10.00 | 10.30 | 10.30 | -1.90% | 484,701 |
| Oct 22, 2025 | 10.60 | 11.00 | 10.30 | 10.50 | 10.50 | - | 1,028,609 |
| Oct 21, 2025 | 10.50 | 11.20 | 10.50 | 10.50 | 10.50 | -1.87% | 1,155,772 |
| Oct 20, 2025 | 10.50 | 11.60 | 9.55 | 10.70 | 10.70 | 7.00% | 3,365,709 |
| Oct 17, 2025 | 10.20 | 10.40 | 9.75 | 10.00 | 10.00 | -1.96% | 1,300,928 |
| Oct 16, 2025 | 9.50 | 10.40 | 9.30 | 10.20 | 10.20 | 9.09% | 2,067,444 |
| Oct 15, 2025 | 9.15 | 9.95 | 9.15 | 9.35 | 9.35 | 2.19% | 791,503 |
| Oct 14, 2025 | 9.50 | 9.95 | 8.80 | 9.15 | 9.15 | 3.98% | 2,337,024 |
| Oct 13, 2025 | 9.40 | 9.95 | 8.70 | 8.80 | 8.80 | -6.38% | 3,385,141 |
| Oct 10, 2025 | 9.35 | 9.90 | 9.00 | 9.40 | 9.40 | -1.05% | 1,669,307 |
| Oct 9, 2025 | 9.90 | 10.10 | 9.35 | 9.50 | 9.50 | -3.06% | 1,539,349 |
| Oct 8, 2025 | 10.00 | 10.10 | 9.40 | 9.80 | 9.80 | -1.51% | 650,607 |
| Oct 7, 2025 | 10.20 | 10.20 | 9.35 | 9.95 | 9.95 | 1.53% | 420,817 |
| Oct 6, 2025 | 10.10 | 10.20 | 9.45 | 9.80 | 9.80 | -2.00% | 556,194 |
| Oct 3, 2025 | 10.00 | 10.20 | 9.50 | 10.00 | 10.00 | 3.09% | 3,334,301 |
| Oct 2, 2025 | 9.85 | 10.80 | 9.50 | 9.70 | 9.70 | -6.73% | 3,979,111 |
| Oct 1, 2025 | 10.50 | 10.90 | 9.90 | 10.40 | 10.40 | 0.97% | 2,311,328 |
| Sep 30, 2025 | 10.60 | 11.00 | 10.00 | 10.30 | 10.30 | -2.83% | 2,896,407 |
| Sep 29, 2025 | 11.00 | 11.20 | 10.53 | 10.60 | 10.60 | -3.64% | 1,902,435 |