Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
03/06/2021 77.50p 77.50p 77.50p 77.50p 0
02/06/2021 75.00p 80.00p 75.00p 77.50p 1000
01/06/2021 75.00p 75.00p 75.00p 75.00p 0
31/05/2021 75.00p 79.00p 75.00p 75.00p 500
28/05/2021 75.00p 79.00p 75.00p 75.00p 500
27/05/2021 75.00p 75.00p 75.00p 75.00p 0
26/05/2021 75.00p 75.00p 75.00p 75.00p 0
25/05/2021 75.00p 75.00p 75.00p 75.00p 0
24/05/2021 75.00p 75.00p 72.50p 75.00p 122
21/05/2021 75.00p 75.00p 72.50p 75.00p 40
20/05/2021 75.00p 75.00p 75.00p 75.00p 0
19/05/2021 75.00p 75.00p 70.50p 75.00p 631
18/05/2021 75.00p 75.00p 75.00p 75.00p 0
17/05/2021 75.00p 75.00p 75.00p 75.00p 0
14/05/2021 75.00p 75.00p 75.00p 75.00p 0
13/05/2021 75.00p 75.00p 75.00p 75.00p 0
12/05/2021 70.00p 75.00p 70.00p 75.00p 1000
11/05/2021 70.00p 70.00p 70.00p 70.00p 0
10/05/2021 70.00p 70.00p 70.00p 70.00p 0
07/05/2021 70.00p 70.00p 70.00p 70.00p 0
06/05/2021 70.00p 70.00p 70.00p 70.00p 0
05/05/2021 70.00p 70.00p 70.00p 70.00p 0
04/05/2021 70.00p 70.00p 70.00p 70.00p 0
03/05/2021 70.00p 70.00p 70.00p 70.00p 0
30/04/2021 70.00p 70.00p 70.00p 70.00p 0
29/04/2021 69.00p 70.00p 69.00p 70.00p 0
28/04/2021 65.00p 70.00p 65.00p 69.00p 3500
27/04/2021 65.00p 65.00p 65.00p 65.00p 0
26/04/2021 65.00p 69.40p 65.00p 65.00p 4
23/04/2021 65.00p 70.00p 65.00p 65.00p 0
22/04/2021 70.00p 70.00p 70.00p 70.00p 0
21/04/2021 70.00p 70.00p 70.00p 70.00p 0
20/04/2021 70.00p 70.00p 70.00p 70.00p 0
19/04/2021 70.00p 75.00p 70.00p 70.00p 258
16/04/2021 66.50p 70.00p 66.50p 70.00p 11923
15/04/2021 66.50p 66.50p 66.50p 66.50p 0
14/04/2021 66.50p 66.50p 63.84p 66.50p 776
13/04/2021 66.50p 66.50p 63.84p 66.50p 1500
12/04/2021 66.50p 66.50p 63.84p 66.50p 937
09/04/2021 72.50p 72.50p 66.50p 66.50p 1600
08/04/2021 72.50p 72.50p 72.50p 72.50p 0
07/04/2021 72.50p 72.50p 72.50p 72.50p 0
06/04/2021 72.50p 72.50p 72.50p 72.50p 0
05/04/2021 72.50p 72.50p 72.50p 72.50p 0
02/04/2021 72.50p 72.50p 72.50p 72.50p 0
01/04/2021 72.50p 72.50p 72.50p 72.50p 0
31/03/2021 72.50p 72.50p 70.00p 72.50p 440
30/03/2021 75.00p 75.00p 70.00p 72.50p 800
29/03/2021 80.00p 80.00p 72.00p 75.00p 3000
26/03/2021 80.00p 80.00p 80.00p 80.00p 0
25/03/2021 80.00p 80.00p 80.00p 80.00p 0
24/03/2021 80.00p 80.00p 80.00p 80.00p 0
23/03/2021 80.00p 80.00p 80.00p 80.00p 0
22/03/2021 80.00p 80.00p 75.00p 80.00p 1167
19/03/2021 80.00p 80.00p 80.00p 80.00p 0
18/03/2021 80.00p 80.00p 80.00p 80.00p 0
17/03/2021 80.00p 80.00p 80.00p 80.00p 0
16/03/2021 80.00p 80.00p 80.00p 80.00p 0
15/03/2021 80.00p 80.00p 80.00p 80.00p 0
12/03/2021 80.00p 80.00p 80.00p 80.00p 0
11/03/2021 80.00p 80.00p 80.00p 80.00p 0
10/03/2021 80.00p 80.05p 80.00p 80.00p 136000
09/03/2021 80.00p 80.00p 72.00p 80.00p 3527
08/03/2021 80.00p 82.00p 80.00p 80.00p 228
05/03/2021 80.00p 82.50p 80.00p 80.00p 4819
04/03/2021 80.00p 80.00p 75.00p 80.00p 1993
03/03/2021 80.00p 80.00p 75.50p 80.00p 51
02/03/2021 70.00p 84.50p 70.00p 80.00p 12007
01/03/2021 65.00p 65.00p 65.00p 65.00p 0
26/02/2021 65.00p 65.00p 65.00p 65.00p 0
25/02/2021 65.00p 65.00p 65.00p 65.00p 0
24/02/2021 65.00p 65.00p 65.00p 65.00p 0
23/02/2021 65.00p 65.00p 65.00p 65.00p 0
22/02/2021 65.00p 65.00p 65.00p 65.00p 0
19/02/2021 65.00p 65.00p 65.00p 65.00p 0
18/02/2021 65.00p 65.00p 65.00p 65.00p 0
17/02/2021 65.00p 65.00p 65.00p 65.00p 0
16/02/2021 65.00p 65.00p 65.00p 65.00p 0
15/02/2021 65.00p 65.00p 65.00p 65.00p 0
12/02/2021 65.00p 69.50p 65.00p 65.00p 213
11/02/2021 65.00p 65.00p 65.00p 65.00p 0
10/02/2021 65.00p 69.50p 65.00p 65.00p 1506
09/02/2021 65.00p 65.00p 65.00p 65.00p 0
08/02/2021 65.00p 69.50p 65.00p 65.00p 2000
05/02/2021 65.00p 65.00p 65.00p 65.00p 0
04/02/2021 65.00p 65.00p 65.00p 65.00p 0
03/02/2021 65.00p 65.00p 65.00p 65.00p 0
02/02/2021 64.00p 65.00p 61.68p 65.00p 15225
01/02/2021 60.00p 65.00p 60.00p 64.00p 2500
29/01/2021 60.00p 60.00p 60.00p 60.00p 0
28/01/2021 60.00p 60.00p 60.00p 60.00p 0
27/01/2021 60.00p 60.00p 60.00p 60.00p 0
26/01/2021 60.00p 60.00p 60.00p 60.00p 0
25/01/2021 60.00p 60.00p 60.00p 60.00p 0
22/01/2021 60.00p 60.00p 60.00p 60.00p 0
21/01/2021 60.00p 60.00p 60.00p 60.00p 0
20/01/2021 60.00p 60.00p 60.00p 60.00p 0
19/01/2021 60.00p 60.00p 58.66p 60.00p 1600
18/01/2021 60.00p 60.00p 58.66p 60.00p 87

*Close Price adjusted for both dividends and splits