Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/07/2024 87.50p 93.00p 87.40p 90.00p 5120
30/07/2024 85.00p 87.50p 85.00p 87.50p 62
29/07/2024 85.00p 90.00p 85.00p 85.00p 517
26/07/2024 85.00p 86.45p 81.00p 85.00p 9547
25/07/2024 85.00p 90.00p 80.75p 85.00p 21102
24/07/2024 85.00p 85.00p 83.33p 85.00p 0
23/07/2024 85.00p 87.95p 80.51p 85.00p 9945
22/07/2024 78.00p 85.00p 78.00p 85.00p 25193
19/07/2024 77.50p 78.00p 76.40p 78.00p 4295
18/07/2024 78.00p 78.00p 76.00p 78.00p 1003
17/07/2024 77.50p 80.00p 76.30p 78.00p 5802
16/07/2024 77.50p 80.00p 77.50p 77.50p 6
15/07/2024 77.50p 80.00p 75.05p 77.50p 50
12/07/2024 77.50p 77.50p 76.67p 77.50p 0
11/07/2024 77.50p 79.40p 75.00p 77.50p 6268
10/07/2024 82.50p 82.50p 76.00p 77.50p 4796
09/07/2024 82.50p 83.80p 80.00p 82.50p 295
08/07/2024 82.50p 82.50p 80.00p 82.50p 910
05/07/2024 82.50p 85.00p 80.00p 82.50p 3789
04/07/2024 85.00p 87.70p 80.00p 82.50p 32491
03/07/2024 83.50p 89.97p 82.00p 87.00p 30908
02/07/2024 83.50p 83.50p 82.51p 83.50p 3983
01/07/2024 83.50p 83.90p 82.06p 83.50p 20098
28/06/2024 82.50p 85.00p 82.00p 83.50p 12454
27/06/2024 81.00p 85.00p 77.00p 82.50p 14867
26/06/2024 81.00p 85.00p 81.00p 81.00p 220
25/06/2024 81.00p 82.45p 77.05p 81.00p 23208
24/06/2024 81.00p 85.00p 77.08p 81.00p 56171
21/06/2024 81.00p 81.00p 81.00p 81.00p 0
20/06/2024 81.00p 83.80p 78.20p 81.00p 42139
19/06/2024 78.00p 85.00p 78.00p 81.00p 19500
18/06/2024 80.50p 82.48p 76.00p 78.00p 43499
17/06/2024 80.50p 82.60p 76.30p 80.50p 7770
14/06/2024 80.50p 82.70p 76.30p 80.50p 21195
13/06/2024 80.50p 80.50p 76.00p 80.50p 1
12/06/2024 80.50p 82.90p 80.50p 80.50p 480
11/06/2024 80.50p 82.85p 80.50p 80.50p 3017
10/06/2024 80.50p 85.00p 80.50p 80.50p 3752
07/06/2024 80.50p 85.00p 76.00p 80.50p 19191
06/06/2024 80.50p 85.00p 80.50p 80.50p 476
05/06/2024 81.00p 85.00p 77.00p 80.50p 2307
04/06/2024 81.00p 85.00p 81.00p 81.00p 3
03/06/2024 81.00p 85.00p 79.55p 81.00p 1517
31/05/2024 81.00p 85.00p 77.00p 81.00p 9010
30/05/2024 81.00p 85.00p 81.00p 81.00p 5
29/05/2024 81.00p 85.00p 78.70p 81.00p 11058
28/05/2024 81.00p 85.00p 78.55p 81.00p 8222
24/05/2024 81.00p 85.00p 78.80p 81.00p 3708
23/05/2024 82.50p 85.00p 77.13p 81.00p 9496
22/05/2024 82.50p 85.00p 82.50p 82.50p 5
21/05/2024 82.50p 85.00p 80.00p 82.50p 3635
20/05/2024 87.50p 87.50p 80.00p 82.50p 5149
17/05/2024 87.50p 95.00p 87.50p 87.50p 307
16/05/2024 90.00p 95.00p 85.55p 87.50p 3162
15/05/2024 90.00p 95.00p 90.00p 90.00p 1164
14/05/2024 90.00p 95.00p 90.00p 90.00p 2
13/05/2024 90.00p 95.00p 90.00p 90.00p 2
10/05/2024 90.00p 95.00p 90.00p 90.00p 2
09/05/2024 90.00p 95.00p 85.00p 90.00p 1974
08/05/2024 90.00p 93.00p 85.00p 93.00p 7888
07/05/2024 90.00p 90.35p 85.00p 90.00p 3669
03/05/2024 90.00p 90.00p 85.25p 90.00p 5489
02/05/2024 90.00p 90.00p 90.00p 90.00p 0
01/05/2024 90.00p 90.00p 85.10p 90.00p 15000
30/04/2024 90.00p 93.20p 90.00p 90.00p 2000
29/04/2024 90.00p 94.60p 85.10p 90.00p 14479
26/04/2024 80.00p 94.95p 77.55p 90.00p 72329
25/04/2024 77.50p 79.85p 75.31p 77.50p 1960
24/04/2024 77.50p 77.50p 77.00p 77.50p 0
23/04/2024 77.50p 77.50p 77.00p 77.50p 0
22/04/2024 77.50p 80.00p 75.25p 77.50p 4502
19/04/2024 77.50p 77.50p 77.00p 77.50p 0
18/04/2024 77.50p 77.50p 75.05p 77.50p 800
17/04/2024 77.50p 80.00p 75.00p 77.50p 501
16/04/2024 77.50p 80.00p 77.50p 77.50p 1
15/04/2024 80.00p 80.00p 75.50p 77.50p 2309
12/04/2024 85.00p 85.00p 78.00p 80.00p 8002
11/04/2024 85.00p 87.80p 80.50p 85.00p 2227
10/04/2024 85.00p 85.00p 81.00p 85.00p 1300
09/04/2024 85.00p 85.00p 80.50p 85.00p 2333
08/04/2024 85.00p 85.00p 81.00p 85.00p 1278
05/04/2024 87.50p 87.50p 82.25p 85.00p 3992
04/04/2024 87.50p 90.50p 82.11p 87.50p 1760
03/04/2024 87.50p 87.50p 82.11p 87.50p 2246
02/04/2024 87.50p 87.50p 81.00p 87.50p 1
28/03/2024 87.50p 90.00p 82.50p 82.50p 7180
27/03/2024 87.50p 87.50p 85.05p 87.50p 640
26/03/2024 87.50p 89.00p 86.25p 87.50p 0
25/03/2024 87.50p 90.00p 86.00p 87.50p 3947
22/03/2024 87.50p 88.90p 87.50p 87.50p 2000
21/03/2024 87.50p 87.50p 87.05p 87.50p 106
20/03/2024 90.00p 90.00p 90.00p 87.50p 3511
19/03/2024 90.00p 94.00p 86.55p 90.00p 5369
18/03/2024 90.00p 90.00p 85.00p 90.00p 13
15/03/2024 90.00p 90.00p 85.00p 90.00p 102
14/03/2024 90.00p 90.00p 86.75p 90.00p 800
13/03/2024 90.00p 90.00p 86.55p 90.00p 3040
12/03/2024 90.00p 94.00p 90.00p 90.00p 256
11/03/2024 90.00p 94.00p 85.00p 90.00p 334
08/03/2024 90.00p 90.00p 86.00p 90.00p 1000
07/03/2024 90.00p 90.00p 88.33p 90.00p 0
06/03/2024 95.00p 95.00p 86.00p 90.00p 12007
05/03/2024 95.00p 95.00p 91.00p 95.00p 4250
04/03/2024 95.00p 95.00p 91.00p 95.00p 1500
01/03/2024 102.50p 102.50p 95.00p 95.00p 1000
29/02/2024 102.50p 110.00p 95.15p 102.50p 1915
28/02/2024 102.50p 102.50p 95.25p 102.50p 1671
27/02/2024 102.50p 105.71p 102.50p 102.50p 0
26/02/2024 102.50p 110.00p 95.15p 102.50p 25
23/02/2024 102.50p 105.71p 102.50p 102.50p 0
22/02/2024 102.50p 105.71p 102.50p 102.50p 0
21/02/2024 102.50p 110.00p 102.50p 102.50p 106
20/02/2024 102.50p 102.50p 95.25p 102.50p 676
19/02/2024 102.50p 102.50p 95.00p 102.50p 79
16/02/2024 102.50p 105.71p 102.50p 102.50p 0
15/02/2024 102.50p 105.71p 102.50p 102.50p 0
14/02/2024 102.50p 110.00p 95.25p 102.50p 4958
13/02/2024 102.50p 105.78p 102.50p 102.50p 164
12/02/2024 102.50p 105.71p 102.50p 102.50p 0
09/02/2024 102.50p 102.50p 97.55p 102.50p 800
08/02/2024 102.50p 102.50p 95.00p 102.50p 8
07/02/2024 102.50p 102.50p 95.00p 102.50p 1
06/02/2024 102.50p 107.00p 95.00p 102.50p 7060
05/02/2024 105.00p 110.00p 97.55p 102.50p 9736
02/02/2024 105.00p 110.00p 100.00p 105.00p 1073
01/02/2024 105.00p 110.00p 105.00p 105.00p 1
31/01/2024 100.00p 105.00p 100.00p 105.00p 6944
30/01/2024 115.00p 115.00p 85.00p 100.00p 45757
29/01/2024 115.00p 120.00p 115.00p 115.00p 209
26/01/2024 115.00p 115.00p 114.00p 115.00p 0
25/01/2024 115.00p 120.00p 115.00p 115.00p 295
24/01/2024 115.00p 115.00p 114.00p 115.00p 0
23/01/2024 117.50p 117.50p 111.80p 115.00p 3254
22/01/2024 117.50p 117.50p 116.75p 117.50p 2000
19/01/2024 117.50p 125.00p 117.50p 117.50p 665
18/01/2024 117.50p 117.50p 111.80p 117.50p 1
17/01/2024 117.50p 117.50p 116.00p 117.50p 0
16/01/2024 117.50p 117.50p 116.00p 117.50p 0
15/01/2024 117.50p 117.50p 111.80p 117.50p 1
12/01/2024 120.00p 125.00p 110.00p 117.50p 422
11/01/2024 125.00p 135.00p 112.00p 120.00p 2125
10/01/2024 125.00p 135.00p 125.00p 125.00p 156
09/01/2024 125.00p 125.00p 117.86p 125.00p 5298
08/01/2024 125.00p 125.00p 117.75p 125.00p 3861
05/01/2024 125.00p 130.00p 115.00p 125.00p 1529
04/01/2024 132.50p 135.00p 115.00p 125.00p 11601
03/01/2024 127.50p 149.00p 110.30p 135.00p 49431
02/01/2024 127.50p 140.00p 120.00p 127.50p 13621
29/12/2023 125.00p 133.45p 120.00p 127.50p 19691
28/12/2023 110.00p 130.00p 110.00p 125.00p 15567
27/12/2023 110.00p 110.00p 110.00p 110.00p 0
22/12/2023 110.00p 120.00p 110.00p 110.00p 8
21/12/2023 110.00p 120.00p 100.00p 110.00p 915
20/12/2023 110.00p 110.00p 106.00p 110.00p 1789
19/12/2023 110.00p 120.00p 110.00p 110.00p 1132
18/12/2023 110.00p 110.00p 110.00p 110.00p 0
15/12/2023 110.00p 120.00p 105.00p 110.00p 2953
14/12/2023 110.00p 120.00p 110.00p 110.00p 129
13/12/2023 110.00p 119.00p 110.00p 110.00p 998
12/12/2023 105.00p 110.00p 105.00p 110.00p 2500
11/12/2023 105.00p 110.00p 105.00p 105.00p 1266
08/12/2023 102.50p 110.00p 102.50p 105.00p 2690
07/12/2023 100.00p 110.00p 100.00p 102.50p 2
06/12/2023 100.00p 100.00p 99.40p 100.00p 10
05/12/2023 100.00p 109.00p 100.00p 100.00p 484
04/12/2023 100.00p 110.00p 100.00p 100.00p 2
01/12/2023 100.00p 110.00p 100.00p 100.00p 107
30/11/2023 102.50p 110.00p 91.10p 100.00p 12508
29/11/2023 102.50p 102.50p 102.50p 102.50p 0
28/11/2023 105.00p 110.00p 100.00p 102.50p 2637
27/11/2023 110.00p 110.00p 103.33p 105.00p 0
24/11/2023 110.00p 110.00p 100.10p 110.00p 283
23/11/2023 110.00p 110.00p 110.00p 110.00p 0
22/11/2023 110.00p 111.00p 100.00p 110.00p 933
21/11/2023 110.00p 110.50p 100.10p 110.00p 1811
20/11/2023 110.00p 110.00p 110.00p 110.00p 0
17/11/2023 110.00p 110.00p 110.00p 110.00p 0
16/11/2023 110.00p 111.00p 110.00p 110.00p 46
15/11/2023 110.00p 110.00p 110.00p 110.00p 0
14/11/2023 110.00p 110.00p 110.00p 110.00p 0
13/11/2023 110.00p 111.00p 110.00p 110.00p 448
10/11/2023 110.00p 120.00p 110.00p 110.00p 1
09/11/2023 110.00p 110.00p 108.00p 110.00p 1675
08/11/2023 110.00p 110.00p 101.00p 110.00p 2400
07/11/2023 110.00p 110.50p 100.00p 110.00p 453
06/11/2023 110.00p 111.00p 110.00p 110.00p 49
03/11/2023 110.00p 120.00p 110.00p 110.00p 2685
02/11/2023 110.00p 110.00p 100.33p 110.00p 194
01/11/2023 110.00p 112.70p 110.00p 110.00p 150
31/10/2023 110.00p 112.70p 100.33p 110.00p 226
30/10/2023 110.00p 112.70p 101.20p 110.00p 1612
27/10/2023 110.00p 113.33p 110.00p 110.00p 0
26/10/2023 110.00p 112.70p 110.00p 110.00p 1320
25/10/2023 110.00p 110.00p 110.00p 110.00p 0
24/10/2023 110.00p 110.00p 110.00p 110.00p 0
23/10/2023 110.00p 110.00p 110.00p 110.00p 0
20/10/2023 110.00p 110.00p 100.00p 110.00p 4000
19/10/2023 110.00p 115.50p 110.00p 110.00p 312
18/10/2023 110.00p 110.00p 110.00p 110.00p 0
17/10/2023 115.00p 116.67p 110.00p 110.00p 0

*Close Price adjusted for both dividends and splits