Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/03/2022 120.00p 143.00p 120.00p 130.00p 70058
10/03/2022 112.50p 120.00p 112.50p 120.00p 21354
09/03/2022 120.00p 120.00p 113.55p 115.00p 2311
08/03/2022 125.00p 125.00p 115.78p 120.00p 4440
07/03/2022 117.50p 132.50p 115.40p 125.00p 16983
04/03/2022 122.50p 126.75p 110.40p 117.50p 9668
03/03/2022 115.00p 125.00p 113.35p 122.50p 9105
02/03/2022 115.00p 115.00p 110.00p 115.00p 38971
01/03/2022 107.50p 133.60p 107.50p 115.00p 6753
28/02/2022 102.50p 109.50p 102.50p 102.50p 2500
25/02/2022 102.50p 108.95p 102.50p 102.50p 900
24/02/2022 102.50p 108.95p 102.50p 102.50p 200
23/02/2022 105.00p 112.50p 105.00p 105.00p 250
22/02/2022 110.00p 110.00p 105.00p 105.00p 768
21/02/2022 110.00p 110.00p 110.00p 110.00p 0
18/02/2022 115.00p 115.00p 106.00p 110.00p 154
17/02/2022 110.00p 110.00p 105.70p 110.00p 1899
16/02/2022 107.50p 113.95p 105.70p 110.00p 5857
15/02/2022 107.50p 113.95p 107.50p 107.50p 863
14/02/2022 100.00p 116.80p 100.00p 107.50p 10802
11/02/2022 92.50p 125.00p 91.50p 100.00p 46291
10/02/2022 92.50p 99.25p 92.50p 92.50p 2500
09/02/2022 92.50p 92.50p 92.50p 92.50p 0
08/02/2022 92.50p 92.50p 92.50p 92.50p 0
07/02/2022 92.50p 92.50p 92.50p 92.50p 0
04/02/2022 95.00p 99.00p 92.50p 92.50p 6300
03/02/2022 90.00p 95.00p 90.00p 95.00p 0
02/02/2022 85.00p 90.00p 85.00p 90.00p 1106
01/02/2022 85.00p 87.00p 85.00p 85.00p 2000
31/01/2022 85.00p 85.00p 85.00p 85.00p 0
28/01/2022 90.00p 90.00p 84.70p 85.00p 5000
27/01/2022 90.00p 90.00p 80.00p 90.00p 26000
26/01/2022 90.00p 90.00p 82.00p 90.00p 3662
25/01/2022 90.00p 90.00p 84.70p 90.00p 5000
24/01/2022 90.00p 90.00p 75.00p 90.00p 3239
21/01/2022 90.00p 90.00p 80.50p 90.00p 5663
20/01/2022 90.00p 90.00p 90.00p 90.00p 0
19/01/2022 90.00p 90.00p 90.00p 90.00p 0
18/01/2022 90.00p 90.00p 90.00p 90.00p 0
17/01/2022 90.00p 90.00p 81.00p 90.00p 2500
14/01/2022 90.00p 90.00p 82.00p 90.00p 15000
13/01/2022 90.00p 90.00p 87.30p 90.00p 223
12/01/2022 90.00p 90.00p 81.00p 81.00p 11100
10/01/2022 90.00p 90.00p 80.50p 90.00p 4889
07/01/2022 90.00p 90.00p 87.50p 90.00p 4000
06/01/2022 90.00p 90.00p 81.00p 90.00p 7500
05/01/2022 90.00p 90.00p 90.00p 90.00p 0
04/01/2022 90.00p 90.00p 90.00p 90.00p 0
03/01/2022 90.00p 90.00p 90.00p 90.00p 0
31/12/2021 90.00p 90.00p 90.00p 90.00p 0
30/12/2021 90.00p 90.00p 90.00p 90.00p 0
29/12/2021 90.00p 90.00p 90.00p 90.00p 0
28/12/2021 90.00p 90.00p 90.00p 90.00p 0
27/12/2021 90.00p 90.00p 90.00p 90.00p 0
24/12/2021 90.00p 90.00p 90.00p 90.00p 0
23/12/2021 90.00p 90.00p 90.00p 90.00p 0
22/12/2021 90.00p 90.00p 90.00p 90.00p 0
21/12/2021 90.00p 90.00p 90.00p 90.00p 0
20/12/2021 90.00p 90.00p 80.00p 90.00p 195
17/12/2021 90.00p 90.00p 90.00p 90.00p 0
16/12/2021 90.00p 90.00p 90.00p 90.00p 0
15/12/2021 90.00p 90.00p 90.00p 90.00p 0
14/12/2021 90.00p 90.00p 80.00p 90.00p 2151
13/12/2021 90.00p 90.00p 90.00p 90.00p 0
10/12/2021 90.00p 90.00p 90.00p 90.00p 0
09/12/2021 90.00p 90.00p 90.00p 90.00p 0
08/12/2021 90.00p 90.00p 90.00p 90.00p 0
07/12/2021 90.00p 90.00p 90.00p 90.00p 0
06/12/2021 90.00p 90.00p 80.00p 90.00p 1000
03/12/2021 90.00p 90.00p 90.00p 90.00p 500
02/12/2021 90.00p 90.00p 80.40p 90.00p 3000
01/12/2021 90.00p 90.00p 90.00p 90.00p 0
30/11/2021 90.00p 92.50p 90.00p 90.00p 3000
29/11/2021 90.00p 90.00p 90.00p 90.00p 0
26/11/2021 90.00p 90.00p 84.00p 90.00p 3488
25/11/2021 90.00p 90.00p 90.00p 90.00p 0
24/11/2021 90.00p 90.00p 90.00p 90.00p 0
23/11/2021 90.00p 90.00p 85.50p 90.00p 1000
22/11/2021 90.00p 90.00p 90.00p 90.00p 0
19/11/2021 90.00p 90.00p 90.00p 90.00p 0
18/11/2021 90.00p 90.00p 90.00p 90.00p 0
17/11/2021 90.00p 90.00p 90.00p 90.00p 0
16/11/2021 90.00p 90.00p 90.00p 90.00p 0
15/11/2021 90.00p 90.00p 90.00p 90.00p 0
12/11/2021 90.00p 90.00p 90.00p 90.00p 0
11/11/2021 90.00p 90.00p 90.00p 90.00p 0
10/11/2021 90.00p 90.00p 90.00p 90.00p 0
09/11/2021 90.00p 90.00p 90.00p 90.00p 0
08/11/2021 90.00p 90.00p 90.00p 90.00p 0
05/11/2021 90.00p 90.00p 90.00p 90.00p 0
04/11/2021 90.00p 90.00p 90.00p 90.00p 0
03/11/2021 90.00p 90.00p 90.00p 90.00p 0
02/11/2021 90.00p 90.00p 84.00p 90.00p 250
01/11/2021 90.00p 90.00p 83.00p 90.00p 54
29/10/2021 90.00p 90.00p 90.00p 90.00p 0
28/10/2021 90.00p 90.00p 90.00p 90.00p 0
27/10/2021 82.50p 94.70p 82.50p 90.00p 7576
26/10/2021 100.00p 100.00p 82.50p 82.50p 13303
25/10/2021 100.00p 100.00p 100.00p 100.00p 0
22/10/2021 100.00p 102.00p 92.75p 100.00p 9196
21/10/2021 100.00p 100.00p 94.50p 100.00p 3170
20/10/2021 100.00p 102.25p 93.25p 100.00p 12225
19/10/2021 105.00p 105.00p 90.20p 100.00p 22579
18/10/2021 110.00p 114.00p 100.00p 114.00p 11772
15/10/2021 110.00p 112.75p 110.00p 110.00p 5000
14/10/2021 110.00p 110.00p 100.40p 110.00p 1500
13/10/2021 117.50p 117.50p 101.00p 110.00p 18485
12/10/2021 125.00p 125.00p 110.00p 117.50p 17940
11/10/2021 120.00p 132.50p 115.25p 125.00p 18354
08/10/2021 112.50p 125.00p 112.50p 120.00p 18191
07/10/2021 132.50p 132.50p 112.50p 112.50p 30342
06/10/2021 125.00p 140.00p 121.00p 132.50p 47760
05/10/2021 125.00p 132.00p 120.00p 125.00p 13625
04/10/2021 115.00p 133.00p 115.00p 125.00p 56002
01/10/2021 125.00p 135.00p 112.25p 115.00p 38020
30/09/2021 97.50p 125.00p 97.50p 125.00p 32355
29/09/2021 80.00p 135.00p 80.00p 95.00p 24291
28/09/2021 80.00p 86.00p 80.00p 80.00p 2000
27/09/2021 67.50p 85.00p 67.50p 80.00p 3692
24/09/2021 70.00p 73.00p 68.50p 70.00p 10000
23/09/2021 70.00p 70.00p 70.00p 70.00p 0
22/09/2021 70.00p 70.00p 70.00p 70.00p 0
21/09/2021 70.00p 70.00p 70.00p 70.00p 0
20/09/2021 70.00p 70.00p 66.00p 70.00p 213
17/09/2021 70.00p 70.00p 69.00p 70.00p 2976
16/09/2021 70.00p 70.00p 66.00p 70.00p 928
15/09/2021 77.50p 77.50p 70.00p 70.00p 2539
14/09/2021 77.50p 77.50p 74.00p 77.50p 10000
13/09/2021 77.50p 77.50p 67.00p 77.50p 6000
10/09/2021 77.50p 77.50p 77.50p 77.50p 0
09/09/2021 77.50p 77.50p 70.75p 77.50p 1500
08/09/2021 75.00p 77.50p 75.00p 77.50p 0
07/09/2021 75.00p 75.00p 74.75p 75.00p 3000
06/09/2021 75.00p 75.00p 75.00p 75.00p 0
03/09/2021 75.00p 75.00p 75.00p 75.00p 0
02/09/2021 75.00p 75.00p 75.00p 75.00p 0
01/09/2021 75.00p 75.00p 75.00p 75.00p 0
31/08/2021 80.00p 80.00p 70.00p 75.00p 14500
30/08/2021 80.00p 82.50p 80.00p 80.00p 0
27/08/2021 80.00p 82.50p 80.00p 80.00p 0
26/08/2021 82.50p 82.50p 81.22p 82.50p 1524
25/08/2021 82.50p 82.50p 82.50p 82.50p 0
24/08/2021 82.50p 82.50p 82.50p 82.50p 0
23/08/2021 82.50p 82.50p 81.22p 82.50p 4100
20/08/2021 82.50p 82.50p 82.50p 82.50p 0
19/08/2021 77.50p 87.00p 77.50p 82.50p 1500
18/08/2021 75.00p 80.00p 75.00p 77.50p 1350
17/08/2021 72.50p 80.00p 72.50p 75.00p 500
16/08/2021 72.50p 79.25p 71.50p 72.50p 16503
13/08/2021 72.50p 78.00p 70.50p 72.50p 5449
12/08/2021 72.50p 72.50p 72.50p 72.50p 0
11/08/2021 72.50p 72.50p 72.50p 72.50p 0
10/08/2021 72.50p 72.50p 68.00p 72.50p 839
09/08/2021 72.50p 72.50p 72.50p 72.50p 0
06/08/2021 72.50p 72.50p 72.50p 72.50p 0
05/08/2021 72.50p 79.25p 72.50p 72.50p 1488
04/08/2021 72.50p 72.50p 68.00p 72.50p 400
03/08/2021 72.50p 72.50p 72.50p 72.50p 0
02/08/2021 72.50p 72.50p 68.00p 72.50p 3000
30/07/2021 72.50p 72.50p 72.50p 72.50p 0
29/07/2021 72.50p 72.50p 72.50p 72.50p 0
28/07/2021 72.50p 72.50p 72.50p 72.50p 0
27/07/2021 72.50p 72.50p 72.50p 72.50p 0
26/07/2021 72.50p 72.50p 72.50p 72.50p 0
23/07/2021 72.50p 72.50p 72.50p 72.50p 0
22/07/2021 72.50p 72.50p 72.50p 72.50p 0
21/07/2021 72.50p 72.50p 72.50p 72.50p 0
20/07/2021 72.50p 72.50p 72.50p 72.50p 0
19/07/2021 72.50p 72.50p 72.50p 72.50p 0
16/07/2021 72.50p 72.50p 72.50p 72.50p 0
15/07/2021 72.50p 72.50p 72.50p 72.50p 0
14/07/2021 72.50p 72.50p 72.50p 72.50p 0
13/07/2021 72.50p 72.50p 72.50p 72.50p 0
12/07/2021 72.50p 72.50p 72.50p 72.50p 0
09/07/2021 72.50p 72.50p 72.50p 72.50p 0
08/07/2021 72.50p 72.50p 72.50p 72.50p 0
07/07/2021 72.50p 79.25p 72.50p 72.50p 3494
06/07/2021 67.50p 75.00p 67.00p 72.50p 6000
05/07/2021 67.50p 67.50p 67.50p 67.50p 0
02/07/2021 67.50p 67.50p 67.50p 67.50p 0
01/07/2021 67.50p 67.50p 67.50p 67.50p 0
30/06/2021 67.50p 67.50p 67.50p 67.50p 0
29/06/2021 67.50p 67.50p 65.00p 67.50p 3500
28/06/2021 67.50p 79.00p 67.50p 67.50p 12930
25/06/2021 67.50p 67.50p 67.50p 67.50p 0
24/06/2021 67.50p 67.50p 67.50p 67.50p 0
23/06/2021 67.50p 67.50p 67.50p 67.50p 0
22/06/2021 67.50p 67.50p 67.50p 67.50p 0
21/06/2021 67.50p 67.50p 67.50p 67.50p 0
18/06/2021 70.00p 70.00p 62.00p 67.50p 2402
17/06/2021 77.50p 77.50p 65.75p 70.00p 5917
16/06/2021 77.50p 77.50p 77.50p 77.50p 0
15/06/2021 77.50p 77.50p 77.50p 77.50p 0
14/06/2021 77.50p 77.50p 77.50p 77.50p 0
11/06/2021 77.50p 77.50p 77.50p 77.50p 0
10/06/2021 77.50p 77.50p 77.50p 77.50p 0
09/06/2021 77.50p 77.50p 75.50p 77.50p 2923
08/06/2021 77.50p 80.00p 77.50p 80.00p 10577
07/06/2021 77.50p 77.50p 77.50p 77.50p 0
04/06/2021 77.50p 77.50p 77.50p 77.50p 0

*Close Price adjusted for both dividends and splits