Bisichi (BISI) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bisichi

Date Open High Low Close* Volume
12/04/2016 71.00p 71.00p 67.00p 69.50p 5900
11/04/2016 71.00p 71.00p 71.00p 71.00p 0
08/04/2016 69.50p 71.00p 69.50p 71.00p 10000
07/04/2016 69.50p 69.50p 69.50p 69.50p 0
06/04/2016 69.50p 69.50p 69.50p 69.50p 0
05/04/2016 69.50p 70.75p 69.50p 69.50p 31
04/04/2016 69.50p 69.50p 69.50p 69.50p 0
01/04/2016 69.50p 69.50p 69.50p 69.50p 0
31/03/2016 69.50p 69.50p 69.50p 69.50p 0
30/03/2016 69.50p 69.50p 69.50p 69.50p 0
29/03/2016 69.50p 69.50p 69.50p 69.50p 0
24/03/2016 69.50p 69.50p 69.50p 69.50p 0
23/03/2016 68.50p 69.50p 68.50p 69.50p 0
22/03/2016 65.50p 68.50p 65.50p 68.50p 10000
21/03/2016 65.50p 65.50p 65.50p 65.50p 0
18/03/2016 65.50p 67.00p 65.50p 65.50p 1075
17/03/2016 65.50p 65.50p 65.50p 65.50p 0
16/03/2016 65.50p 65.50p 65.50p 65.50p 0
15/03/2016 65.50p 65.50p 63.50p 65.50p 3608
14/03/2016 65.50p 65.50p 65.50p 65.50p 0
11/03/2016 64.00p 65.50p 64.00p 65.50p 0
10/03/2016 63.00p 64.00p 63.00p 64.00p 3250
09/03/2016 62.50p 64.50p 62.50p 63.00p 7500
08/03/2016 62.50p 62.50p 62.50p 62.50p 0
07/03/2016 62.50p 62.50p 62.50p 62.50p 0
04/03/2016 62.50p 62.50p 60.50p 62.50p 23
03/03/2016 62.50p 62.50p 62.50p 62.50p 0
02/03/2016 62.50p 62.50p 62.50p 62.50p 0
01/03/2016 62.50p 62.50p 62.50p 62.50p 0
29/02/2016 62.50p 62.50p 62.50p 62.50p 0
26/02/2016 62.50p 62.50p 62.50p 62.50p 3500
25/02/2016 62.50p 62.50p 62.50p 62.50p 1659
24/02/2016 59.50p 62.50p 59.50p 62.50p 5000
23/02/2016 71.50p 71.50p 61.50p 61.50p 8500
22/02/2016 74.50p 74.50p 70.00p 71.50p 7218
19/02/2016 74.50p 74.50p 74.50p 74.50p 0
18/02/2016 74.50p 74.50p 74.50p 74.50p 0
17/02/2016 74.50p 74.50p 74.50p 74.50p 0
16/02/2016 74.50p 74.50p 74.50p 74.50p 0
15/02/2016 72.50p 74.50p 72.50p 74.50p 7000
12/02/2016 72.50p 72.50p 72.50p 72.50p 0
11/02/2016 72.50p 73.00p 72.50p 72.50p 13
10/02/2016 72.50p 72.50p 72.50p 72.50p 0
09/02/2016 72.50p 73.00p 70.00p 72.50p 2045
08/02/2016 73.00p 73.00p 72.50p 72.50p 359
05/02/2016 73.00p 73.00p 71.00p 73.00p 159
04/02/2016 73.50p 73.50p 72.00p 73.00p 1400
03/02/2016 73.50p 73.50p 73.50p 73.50p 0
02/02/2016 73.50p 73.50p 73.50p 73.50p 0
01/02/2016 73.50p 73.50p 73.50p 73.50p 0
29/01/2016 74.50p 74.50p 72.50p 73.50p 10000
28/01/2016 69.50p 74.50p 69.50p 74.50p 2008
27/01/2016 69.50p 69.50p 69.50p 69.50p 0
26/01/2016 69.50p 69.50p 69.50p 69.50p 0
25/01/2016 69.50p 69.50p 69.50p 69.50p 0
22/01/2016 69.50p 69.50p 69.50p 69.50p 0
21/01/2016 69.50p 69.50p 69.50p 69.50p 0
20/01/2016 69.50p 69.50p 69.50p 69.50p 0
19/01/2016 69.50p 69.50p 69.50p 69.50p 0
18/01/2016 69.50p 69.50p 69.50p 69.50p 0
15/01/2016 69.50p 69.50p 69.50p 69.50p 0
14/01/2016 71.50p 71.50p 69.50p 69.50p 0
13/01/2016 71.50p 71.50p 71.50p 71.50p 0
12/01/2016 71.50p 71.50p 71.50p 71.50p 0
11/01/2016 77.50p 77.50p 71.00p 71.50p 15986
08/01/2016 77.50p 77.50p 77.50p 77.50p 0
07/01/2016 77.50p 77.50p 76.00p 77.50p 0
06/01/2016 77.50p 77.50p 77.50p 77.50p 0
05/01/2016 77.50p 77.50p 77.50p 77.50p 0
04/01/2016 77.50p 77.50p 75.50p 77.50p 1200
31/12/2015 77.50p 77.50p 77.50p 77.50p 0
30/12/2015 77.50p 77.50p 77.50p 77.50p 0
29/12/2015 77.50p 77.50p 77.50p 77.50p 0
24/12/2015 77.50p 77.50p 75.50p 77.50p 300
23/12/2015 77.50p 77.50p 77.50p 77.50p 0
22/12/2015 77.50p 77.50p 75.00p 77.50p 10000
21/12/2015 77.50p 77.50p 77.50p 77.50p 0
18/12/2015 77.50p 77.50p 77.50p 77.50p 0
17/12/2015 77.50p 77.50p 77.50p 77.50p 0
16/12/2015 79.50p 79.50p 77.50p 77.50p 2250
15/12/2015 79.50p 79.50p 79.50p 79.50p 0
14/12/2015 79.50p 79.50p 79.50p 79.50p 0
11/12/2015 79.50p 79.50p 79.50p 79.50p 0
10/12/2015 79.50p 79.50p 79.50p 79.50p 0
09/12/2015 79.50p 79.50p 79.50p 79.50p 0
08/12/2015 79.50p 79.50p 79.50p 79.50p 0
07/12/2015 79.50p 79.50p 79.50p 79.50p 0
04/12/2015 74.50p 79.50p 74.50p 79.50p 1000
03/12/2015 74.50p 74.50p 74.50p 74.50p 0
02/12/2015 74.50p 74.50p 74.50p 74.50p 0
01/12/2015 74.50p 74.50p 74.50p 74.50p 0
30/11/2015 74.50p 74.50p 74.50p 74.50p 0
27/11/2015 74.50p 74.50p 74.50p 74.50p 0
26/11/2015 75.00p 75.00p 74.50p 74.50p 0
25/11/2015 75.00p 75.00p 75.00p 75.00p 0
24/11/2015 75.00p 75.00p 75.00p 75.00p 0
23/11/2015 75.00p 75.00p 75.00p 75.00p 0
20/11/2015 75.00p 75.00p 75.00p 75.00p 0
19/11/2015 75.00p 75.00p 75.00p 75.00p 0
18/11/2015 75.00p 75.00p 75.00p 75.00p 0
17/11/2015 75.00p 76.10p 75.00p 75.00p 800
16/11/2015 75.00p 75.00p 75.00p 75.00p 0
13/11/2015 75.00p 75.00p 75.00p 75.00p 0
12/11/2015 75.00p 75.00p 75.00p 75.00p 0
11/11/2015 75.00p 75.00p 75.00p 75.00p 0
10/11/2015 74.50p 77.00p 74.50p 75.00p 1298
09/11/2015 74.50p 74.50p 74.50p 74.50p 0
06/11/2015 74.50p 74.50p 74.50p 74.50p 0
05/11/2015 74.50p 74.50p 74.50p 74.50p 0
04/11/2015 74.50p 74.50p 74.50p 74.50p 0
03/11/2015 76.00p 76.10p 74.50p 74.50p 3500
02/11/2015 77.50p 77.50p 76.00p 76.00p 800
30/10/2015 77.50p 77.50p 77.50p 77.50p 0
29/10/2015 77.50p 77.50p 76.00p 77.50p 44690
28/10/2015 77.50p 78.50p 77.50p 77.50p 0
27/10/2015 82.50p 84.25p 78.50p 78.50p 7599
26/10/2015 82.50p 82.50p 82.50p 82.50p 0
23/10/2015 84.00p 84.25p 82.00p 82.50p 5022
22/10/2015 84.00p 84.00p 84.00p 84.00p 0
21/10/2015 84.00p 84.00p 84.00p 84.00p 0
20/10/2015 84.00p 84.00p 84.00p 84.00p 0
19/10/2015 84.00p 84.00p 84.00p 84.00p 0
16/10/2015 84.00p 84.00p 84.00p 84.00p 0
15/10/2015 84.50p 84.50p 84.00p 84.00p 0
14/10/2015 89.50p 89.50p 84.50p 84.50p 5148
13/10/2015 89.50p 89.50p 89.50p 89.50p 0
12/10/2015 89.50p 89.50p 87.00p 89.50p 4000
09/10/2015 89.50p 89.50p 89.50p 89.50p 0
08/10/2015 89.50p 89.50p 89.50p 89.50p 0
07/10/2015 89.50p 89.50p 89.50p 89.50p 253000
06/10/2015 89.50p 89.50p 89.50p 89.50p 0
05/10/2015 89.50p 89.50p 89.50p 89.50p 0
02/10/2015 89.50p 89.50p 89.50p 89.50p 0
01/10/2015 89.50p 89.50p 89.50p 89.50p 0
30/09/2015 89.50p 89.50p 89.50p 89.50p 0
29/09/2015 89.50p 89.50p 89.50p 89.50p 0
28/09/2015 89.50p 89.50p 89.50p 89.50p 0
25/09/2015 89.50p 89.50p 89.50p 89.50p 0
24/09/2015 89.50p 89.50p 89.50p 89.50p 0
23/09/2015 89.50p 89.50p 89.50p 89.50p 0
22/09/2015 89.50p 89.50p 87.50p 89.50p 15500
21/09/2015 89.50p 89.50p 89.50p 89.50p 0
18/09/2015 89.50p 89.50p 89.50p 89.50p 0
17/09/2015 89.50p 89.50p 87.01p 89.50p 768
16/09/2015 89.50p 89.50p 89.50p 89.50p 0
15/09/2015 89.50p 89.50p 89.50p 89.50p 0
14/09/2015 89.50p 89.50p 89.50p 89.50p 0
11/09/2015 89.50p 91.00p 89.50p 89.50p 125
10/09/2015 89.50p 91.00p 89.50p 89.50p 912
09/09/2015 89.50p 89.50p 89.50p 89.50p 0
08/09/2015 89.50p 89.50p 89.50p 89.50p 0
07/09/2015 89.50p 89.50p 89.50p 89.50p 0
04/09/2015 89.50p 89.50p 89.50p 89.50p 0
03/09/2015 89.50p 89.50p 89.50p 89.50p 0
02/09/2015 89.50p 89.50p 89.50p 89.50p 0
01/09/2015 89.50p 91.00p 89.50p 89.50p 535
28/08/2015 89.50p 89.50p 87.00p 89.50p 78000
27/08/2015 89.50p 89.50p 89.50p 89.50p 0
26/08/2015 89.50p 89.50p 89.50p 89.50p 0
25/08/2015 89.50p 89.50p 87.00p 89.50p 25000
24/08/2015 89.50p 89.50p 89.50p 89.50p 0
21/08/2015 89.50p 89.50p 87.01p 89.50p 5000
20/08/2015 89.50p 89.50p 89.50p 89.50p 0
19/08/2015 89.50p 89.50p 89.50p 89.50p 0
18/08/2015 89.50p 89.50p 89.50p 89.50p 0
17/08/2015 89.50p 89.50p 89.50p 89.50p 0
14/08/2015 89.50p 90.50p 89.50p 89.50p 0
13/08/2015 90.50p 90.50p 88.01p 90.50p 2598
12/08/2015 90.50p 90.50p 90.50p 90.50p 0
11/08/2015 90.50p 90.50p 89.75p 90.50p 81
10/08/2015 90.50p 90.50p 88.01p 90.50p 51
07/08/2015 90.50p 90.50p 88.00p 90.50p 42000
06/08/2015 90.50p 90.50p 90.50p 90.50p 0
05/08/2015 90.50p 90.50p 90.50p 90.50p 0
04/08/2015 90.50p 90.50p 90.00p 90.50p 892
03/08/2015 90.50p 90.50p 90.00p 90.50p 269
31/07/2015 90.50p 90.50p 90.50p 90.50p 0
30/07/2015 90.50p 90.50p 90.50p 90.50p 0
29/07/2015 90.50p 90.50p 90.50p 90.50p 0
28/07/2015 90.50p 90.50p 88.00p 90.50p 1058
27/07/2015 90.50p 90.50p 90.50p 90.50p 0
24/07/2015 90.50p 90.50p 90.50p 90.50p 0
23/07/2015 90.50p 90.50p 88.00p 90.50p 35
22/07/2015 90.50p 90.50p 88.00p 90.50p 20000
21/07/2015 90.50p 90.50p 90.50p 90.50p 0
20/07/2015 90.50p 90.50p 90.50p 90.50p 0
17/07/2015 90.50p 90.50p 90.50p 90.50p 0
16/07/2015 90.50p 90.50p 90.50p 90.50p 0
15/07/2015 90.50p 90.50p 88.00p 90.50p 12000
14/07/2015 90.50p 90.50p 88.00p 90.50p 4266
13/07/2015 90.50p 90.50p 90.50p 90.50p 0
10/07/2015 90.50p 90.50p 90.50p 90.50p 0
09/07/2015 90.50p 90.50p 90.50p 90.50p 0
08/07/2015 90.50p 90.50p 90.50p 90.50p 0
07/07/2015 90.50p 92.75p 88.55p 90.50p 6505
06/07/2015 90.50p 90.50p 88.00p 90.50p 76
03/07/2015 89.50p 91.00p 89.50p 90.50p 10000
02/07/2015 89.50p 89.50p 89.50p 89.50p 0
01/07/2015 92.50p 92.50p 92.50p 92.50p 0
30/06/2015 92.50p 92.50p 92.50p 92.50p 0

*Close Price adjusted for both dividends and splits