Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/12/2022 305.00p 318.50p 298.00p 305.00p 6852
28/12/2022 305.00p 318.00p 301.00p 305.00p 4559
23/12/2022 305.00p 315.00p 305.00p 305.00p 1
22/12/2022 305.00p 315.00p 305.00p 305.00p 3467
21/12/2022 305.00p 311.00p 305.00p 305.00p 0
20/12/2022 310.00p 310.00p 301.00p 305.00p 1000
19/12/2022 290.00p 310.00p 282.50p 310.00p 17354
16/12/2022 300.00p 300.00p 287.50p 290.00p 3419
15/12/2022 300.00p 302.00p 300.00p 300.00p 0
14/12/2022 300.00p 306.50p 295.00p 300.00p 2111
13/12/2022 305.00p 307.00p 300.00p 305.00p 826
12/12/2022 300.00p 319.00p 300.00p 305.00p 12309
09/12/2022 295.00p 310.00p 295.00p 300.00p 2588
08/12/2022 295.00p 310.00p 295.00p 295.00p 18332
07/12/2022 305.00p 308.20p 287.00p 295.00p 16433
06/12/2022 310.00p 319.90p 300.40p 310.00p 18330
05/12/2022 275.00p 320.00p 275.00p 310.00p 63207
02/12/2022 290.00p 298.90p 271.55p 275.00p 17513
01/12/2022 270.00p 299.00p 270.00p 290.00p 39843
30/11/2022 270.00p 275.00p 260.00p 270.00p 22370
29/11/2022 270.00p 279.60p 264.46p 270.00p 13893
28/11/2022 245.00p 284.00p 245.00p 270.00p 51420
25/11/2022 245.00p 254.50p 234.50p 245.00p 1613
24/11/2022 245.00p 255.00p 245.00p 245.00p 2956
23/11/2022 245.00p 255.00p 234.00p 245.00p 7206
22/11/2022 245.00p 251.00p 234.00p 245.00p 2198
21/11/2022 245.00p 252.00p 231.60p 245.00p 4200
18/11/2022 240.00p 252.00p 231.50p 245.00p 2627
17/11/2022 255.00p 255.00p 230.60p 240.00p 12289
16/11/2022 255.00p 255.00p 253.88p 255.00p 1576
15/11/2022 255.00p 255.00p 240.00p 255.00p 1797
14/11/2022 255.00p 255.00p 253.77p 255.00p 279
11/11/2022 255.00p 268.00p 253.77p 255.00p 2098
10/11/2022 255.00p 269.69p 253.77p 255.00p 5989
09/11/2022 275.00p 275.00p 246.30p 255.00p 8535
08/11/2022 280.00p 280.00p 261.10p 275.00p 6018
07/11/2022 275.00p 284.00p 262.55p 280.00p 2645
04/11/2022 250.00p 279.90p 250.00p 275.00p 20612
03/11/2022 240.00p 265.00p 240.00p 250.00p 5663
02/11/2022 240.00p 240.00p 235.66p 240.00p 1599
01/11/2022 250.00p 257.75p 235.00p 240.00p 13039
31/10/2022 250.00p 257.75p 238.50p 250.00p 2761
28/10/2022 250.00p 250.00p 250.00p 250.00p 0
27/10/2022 250.00p 257.75p 250.00p 250.00p 350
26/10/2022 250.00p 260.00p 237.00p 250.00p 2938
25/10/2022 270.00p 270.00p 252.00p 255.00p 4797
24/10/2022 270.00p 270.00p 252.00p 270.00p 896
21/10/2022 270.00p 274.00p 252.00p 270.00p 1745
20/10/2022 275.00p 283.00p 253.50p 270.00p 4825
19/10/2022 275.00p 283.00p 263.00p 275.00p 11198
18/10/2022 275.00p 284.00p 266.00p 266.00p 3499
17/10/2022 275.00p 275.00p 266.00p 275.00p 5006
14/10/2022 275.00p 275.00p 266.00p 275.00p 1900
13/10/2022 270.00p 284.90p 266.00p 275.00p 12925
12/10/2022 270.00p 274.00p 265.30p 270.00p 5340
11/10/2022 270.00p 274.00p 265.30p 270.00p 262
10/10/2022 270.00p 280.00p 265.30p 270.00p 1427
07/10/2022 300.00p 300.00p 270.00p 270.00p 13575
06/10/2022 300.00p 319.00p 297.75p 300.00p 9725
05/10/2022 280.00p 309.00p 280.00p 300.00p 13105
04/10/2022 265.00p 290.00p 265.00p 280.00p 4092
03/10/2022 265.00p 275.00p 250.30p 265.00p 27870
30/09/2022 250.00p 280.00p 240.25p 265.00p 4709
29/09/2022 250.00p 250.00p 241.00p 250.00p 1415
28/09/2022 290.00p 290.00p 238.00p 250.00p 28626
27/09/2022 290.00p 290.00p 283.00p 290.00p 2517
26/09/2022 300.00p 300.00p 280.00p 290.00p 14941
23/09/2022 300.00p 300.00p 281.00p 300.00p 6564
22/09/2022 300.00p 318.00p 295.00p 300.00p 6652
21/09/2022 300.00p 318.70p 295.00p 300.00p 7833
20/09/2022 285.00p 318.70p 264.00p 300.00p 32923
16/09/2022 300.00p 300.00p 273.00p 285.00p 4880
15/09/2022 305.00p 305.00p 282.40p 300.00p 17167
14/09/2022 315.00p 317.00p 291.50p 305.00p 6174
13/09/2022 305.00p 325.20p 295.56p 315.00p 14864
12/09/2022 315.00p 315.00p 282.00p 305.00p 30530
09/09/2022 335.00p 370.00p 310.00p 310.00p 25652
08/09/2022 325.00p 364.00p 318.00p 335.00p 21543
07/09/2022 350.00p 360.00p 321.00p 325.00p 13981
06/09/2022 310.00p 360.00p 310.00p 350.00p 45260
05/09/2022 295.00p 322.00p 268.00p 310.00p 45686
02/09/2022 305.00p 314.90p 285.10p 295.00p 35787
01/09/2022 350.00p 365.00p 289.40p 305.00p 54003
31/08/2022 385.00p 508.50p 326.00p 352.00p 140444
30/08/2022 355.00p 366.50p 333.10p 350.00p 23949
26/08/2022 375.00p 384.00p 335.00p 355.00p 34279
25/08/2022 360.00p 397.60p 320.00p 375.00p 47540
24/08/2022 360.00p 402.00p 351.00p 360.00p 98956
23/08/2022 290.00p 377.00p 290.00p 365.00p 169370
22/08/2022 295.00p 305.00p 282.00p 290.00p 20820
19/08/2022 285.00p 300.00p 285.00p 285.00p 7011
18/08/2022 285.00p 305.00p 285.00p 285.00p 12806
17/08/2022 275.00p 298.50p 267.50p 285.00p 18734
16/08/2022 275.00p 288.40p 266.00p 275.00p 4375
15/08/2022 275.00p 289.00p 275.00p 275.00p 3311
12/08/2022 260.00p 284.00p 255.00p 275.00p 21640
11/08/2022 255.00p 269.60p 249.00p 260.00p 9951
10/08/2022 250.00p 264.00p 245.50p 255.00p 9575
09/08/2022 260.00p 264.00p 243.00p 250.00p 17036
08/08/2022 270.00p 270.00p 252.00p 260.00p 4122
05/08/2022 290.00p 290.30p 270.00p 270.00p 22700
04/08/2022 290.00p 290.00p 276.90p 290.00p 4068
03/08/2022 290.00p 290.00p 275.00p 290.00p 3901
02/08/2022 290.00p 290.00p 275.75p 280.00p 4313
01/08/2022 280.00p 294.00p 275.00p 290.00p 8885
29/07/2022 260.00p 299.75p 256.00p 285.00p 11514
28/07/2022 260.00p 279.00p 253.75p 260.00p 6197
27/07/2022 250.00p 277.00p 248.00p 260.00p 3948
26/07/2022 235.00p 259.80p 235.00p 250.00p 9301
25/07/2022 260.00p 260.00p 235.00p 235.00p 6012
22/07/2022 270.00p 270.00p 260.00p 260.00p 10070
21/07/2022 270.00p 270.00p 250.25p 270.00p 7385
20/07/2022 270.00p 270.00p 268.70p 270.00p 575
19/07/2022 270.00p 270.00p 268.70p 270.00p 3148
18/07/2022 270.00p 280.00p 251.10p 270.00p 7546
15/07/2022 270.00p 270.00p 268.70p 270.00p 626
14/07/2022 270.00p 270.00p 267.00p 270.00p 10093
13/07/2022 270.00p 270.00p 250.00p 270.00p 4355
12/07/2022 275.00p 275.00p 255.00p 270.00p 5366
11/07/2022 275.00p 279.00p 261.50p 275.00p 2030
08/07/2022 270.00p 290.00p 265.00p 275.00p 23954
07/07/2022 260.00p 278.00p 244.00p 270.00p 6352
06/07/2022 265.00p 265.00p 251.50p 260.00p 400
05/07/2022 270.00p 270.00p 251.75p 265.00p 6648
04/07/2022 270.00p 270.00p 250.00p 270.00p 5701
01/07/2022 270.00p 270.00p 252.00p 270.00p 1074
30/06/2022 280.00p 280.00p 250.00p 270.00p 20799
29/06/2022 280.00p 300.00p 260.00p 280.00p 16412
28/06/2022 255.00p 310.00p 255.00p 280.00p 39869
27/06/2022 250.00p 268.00p 250.00p 255.00p 33569
24/06/2022 250.00p 268.00p 248.00p 250.00p 15657
23/06/2022 230.00p 254.00p 226.25p 245.00p 25137
22/06/2022 210.00p 240.00p 210.00p 230.00p 12404
21/06/2022 210.00p 227.00p 196.20p 210.00p 5801
20/06/2022 210.00p 217.90p 210.00p 210.00p 1791
17/06/2022 210.00p 213.25p 195.55p 210.00p 4279
16/06/2022 210.00p 213.25p 210.00p 210.00p 94
15/06/2022 210.00p 210.00p 210.00p 210.00p 0
14/06/2022 210.00p 216.25p 210.00p 210.00p 464
13/06/2022 210.00p 217.00p 210.00p 210.00p 137
10/06/2022 210.00p 219.00p 195.55p 210.00p 8753
09/06/2022 215.00p 215.00p 203.50p 210.00p 2500
08/06/2022 215.00p 224.50p 202.50p 204.00p 14550
07/06/2022 215.00p 227.50p 201.80p 215.00p 13308
06/06/2022 230.00p 250.00p 210.15p 215.00p 13601
01/06/2022 180.00p 186.00p 180.00p 182.50p 4088
31/05/2022 180.00p 182.50p 180.00p 180.00p 8
30/05/2022 180.00p 180.00p 180.00p 180.00p 0
27/05/2022 175.00p 189.00p 175.00p 180.00p 6876
26/05/2022 175.00p 175.00p 175.00p 175.00p 0
25/05/2022 175.00p 175.00p 175.00p 175.00p 0
24/05/2022 175.00p 175.00p 175.00p 175.00p 0
23/05/2022 175.00p 184.00p 168.50p 175.00p 558
20/05/2022 175.00p 182.00p 175.00p 175.00p 3492
19/05/2022 175.00p 175.00p 168.00p 175.00p 264
18/05/2022 177.50p 179.00p 175.00p 175.00p 5050
17/05/2022 177.50p 177.50p 172.50p 177.50p 3159
16/05/2022 177.50p 177.50p 177.50p 177.50p 0
13/05/2022 175.00p 177.50p 175.00p 177.50p 1142
12/05/2022 172.50p 175.00p 166.00p 175.00p 4701
11/05/2022 167.50p 173.20p 167.50p 172.50p 5500
10/05/2022 190.00p 190.00p 161.50p 167.50p 12357
09/05/2022 190.00p 195.00p 181.20p 190.00p 1342
06/05/2022 190.00p 198.80p 181.20p 190.00p 4061
05/05/2022 190.00p 190.00p 181.20p 190.00p 509
04/05/2022 190.00p 198.80p 190.00p 190.00p 247
03/05/2022 200.00p 200.00p 181.20p 190.00p 13746
29/04/2022 200.00p 200.00p 191.20p 200.00p 1100
28/04/2022 200.00p 200.00p 195.00p 200.00p 1770
27/04/2022 185.00p 208.80p 185.00p 200.00p 14905
26/04/2022 185.00p 185.00p 182.75p 185.00p 750
25/04/2022 200.00p 200.00p 178.00p 185.00p 10500
22/04/2022 220.00p 220.00p 190.00p 200.00p 15093
21/04/2022 230.00p 230.00p 220.00p 224.00p 21278
20/04/2022 210.00p 249.60p 210.00p 230.00p 26244
19/04/2022 190.00p 195.00p 175.00p 190.00p 28070
14/04/2022 190.00p 190.00p 182.00p 190.00p 5925
13/04/2022 180.00p 197.00p 175.00p 190.00p 24839
12/04/2022 180.00p 187.50p 177.00p 180.00p 16417
11/04/2022 175.00p 182.00p 166.59p 180.00p 12676
08/04/2022 170.00p 180.00p 165.00p 175.00p 18820
07/04/2022 160.00p 178.70p 160.00p 170.00p 15308
06/04/2022 162.50p 168.00p 160.00p 160.00p 16000
05/04/2022 150.00p 164.40p 141.50p 162.50p 6074
04/04/2022 150.00p 158.90p 141.50p 150.00p 639
01/04/2022 150.00p 158.90p 150.00p 150.00p 7904
31/03/2022 155.00p 157.00p 145.00p 150.00p 4792
30/03/2022 155.00p 155.00p 145.20p 155.00p 8000
29/03/2022 147.50p 160.00p 147.00p 155.00p 9113
28/03/2022 147.50p 154.00p 147.50p 147.50p 2400
25/03/2022 147.50p 154.00p 145.60p 147.50p 10000
24/03/2022 147.50p 148.00p 140.30p 142.50p 8666
23/03/2022 140.00p 157.00p 140.00p 147.50p 22433
22/03/2022 140.00p 144.00p 132.50p 140.00p 3548
21/03/2022 132.50p 144.00p 132.00p 140.00p 15062
18/03/2022 132.50p 135.00p 128.00p 132.50p 8400
17/03/2022 127.50p 140.00p 127.50p 132.50p 27078
16/03/2022 125.00p 134.50p 125.00p 127.50p 11000
15/03/2022 130.00p 133.00p 119.00p 125.00p 12920
14/03/2022 130.00p 137.00p 123.00p 130.00p 9069

*Close Price adjusted for both dividends and splits