Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/08/2018 115.00p 125.00p 115.00p 115.00p 42585
23/08/2018 102.00p 102.00p 102.00p 102.00p 0
22/08/2018 95.00p 102.00p 95.00p 102.00p 1950
21/08/2018 95.00p 95.00p 95.00p 95.00p 0
20/08/2018 95.00p 95.00p 95.00p 95.00p 0
17/08/2018 95.00p 95.00p 95.00p 95.00p 0
16/08/2018 95.00p 95.00p 95.00p 95.00p 0
15/08/2018 90.00p 95.00p 90.00p 95.00p 3000
14/08/2018 90.00p 90.00p 90.00p 90.00p 0
13/08/2018 90.00p 94.50p 90.00p 90.00p 206
10/08/2018 90.00p 90.00p 90.00p 90.00p 0
09/08/2018 90.00p 90.00p 90.00p 90.00p 0
08/08/2018 90.00p 90.00p 90.00p 90.00p 0
07/08/2018 90.00p 90.00p 90.00p 90.00p 0
06/08/2018 90.00p 90.00p 90.00p 90.00p 0
03/08/2018 90.00p 90.00p 90.00p 90.00p 0
02/08/2018 90.00p 90.00p 90.00p 90.00p 0
01/08/2018 90.00p 93.90p 90.00p 90.00p 2642
31/07/2018 90.00p 93.90p 90.00p 90.00p 1375
30/07/2018 90.00p 94.00p 90.00p 90.00p 222
27/07/2018 88.50p 91.00p 88.50p 88.50p 60
26/07/2018 88.50p 88.50p 88.50p 88.50p 0
25/07/2018 95.00p 95.00p 82.40p 88.50p 12961
24/07/2018 95.00p 95.00p 95.00p 95.00p 0
23/07/2018 95.00p 96.50p 92.50p 95.00p 4437
20/07/2018 95.00p 99.50p 95.00p 95.00p 160
19/07/2018 95.00p 95.00p 95.00p 95.00p 0
18/07/2018 95.00p 95.00p 95.00p 95.00p 0
17/07/2018 95.00p 95.00p 95.00p 95.00p 0
16/07/2018 95.00p 96.50p 95.00p 95.00p 688
13/07/2018 95.00p 99.50p 95.00p 95.00p 2385
12/07/2018 95.00p 95.00p 95.00p 95.00p 0
11/07/2018 95.00p 95.00p 95.00p 95.00p 0
10/07/2018 95.00p 95.00p 95.00p 95.00p 0
09/07/2018 95.00p 99.50p 95.00p 95.00p 1600
06/07/2018 100.00p 100.00p 95.00p 95.00p 1146
05/07/2018 102.50p 105.00p 100.00p 100.00p 0
04/07/2018 105.00p 107.90p 105.00p 105.00p 3536
03/07/2018 105.00p 105.00p 100.10p 105.00p 1525
02/07/2018 105.00p 105.00p 101.00p 105.00p 150
29/06/2018 105.00p 105.00p 105.00p 105.00p 0
28/06/2018 105.00p 107.90p 105.00p 105.00p 1590
27/06/2018 105.00p 107.90p 105.00p 105.00p 1839
26/06/2018 105.00p 108.00p 100.50p 105.00p 1924
25/06/2018 105.00p 108.50p 101.55p 105.00p 1471
22/06/2018 105.00p 108.50p 105.00p 105.00p 449
21/06/2018 100.00p 105.00p 100.00p 105.00p 7401
20/06/2018 100.00p 100.00p 97.65p 100.00p 4000
19/06/2018 100.00p 100.00p 100.00p 100.00p 0
18/06/2018 100.00p 105.00p 100.00p 100.00p 200
15/06/2018 100.00p 105.00p 100.00p 100.00p 1350
14/06/2018 100.00p 102.75p 100.00p 100.00p 957
13/06/2018 100.00p 100.00p 100.00p 100.00p 0
12/06/2018 100.00p 102.75p 100.00p 100.00p 1950
11/06/2018 100.00p 100.00p 100.00p 100.00p 0
08/06/2018 100.00p 100.00p 97.00p 100.00p 259
07/06/2018 100.00p 100.00p 100.00p 100.00p 0
06/06/2018 100.00p 100.00p 100.00p 100.00p 0
05/06/2018 100.00p 100.00p 100.00p 100.00p 0
04/06/2018 100.00p 100.00p 100.00p 100.00p 0
01/06/2018 100.00p 100.00p 100.00p 100.00p 0
31/05/2018 100.00p 100.00p 100.00p 100.00p 0
30/05/2018 100.00p 100.00p 96.50p 100.00p 3499
29/05/2018 100.00p 103.50p 100.00p 100.00p 757
25/05/2018 98.50p 100.95p 98.50p 100.00p 3443
24/05/2018 100.00p 100.00p 96.50p 98.50p 2250
23/05/2018 94.50p 100.00p 94.50p 100.00p 0
22/05/2018 94.50p 94.50p 94.50p 94.50p 0
21/05/2018 94.50p 94.50p 94.50p 94.50p 0
18/05/2018 94.50p 94.50p 94.50p 94.50p 0
17/05/2018 94.50p 94.50p 94.50p 94.50p 0
16/05/2018 94.50p 94.50p 93.30p 94.50p 700
15/05/2018 94.50p 94.50p 94.50p 94.50p 0
14/05/2018 94.50p 96.95p 93.30p 94.50p 765
11/05/2018 94.50p 94.50p 94.50p 94.50p 0
10/05/2018 94.50p 94.50p 94.50p 94.50p 0
09/05/2018 94.50p 96.25p 94.50p 94.50p 1544
08/05/2018 94.50p 94.50p 94.50p 94.50p 0
04/05/2018 93.50p 94.55p 93.50p 94.50p 1474
03/05/2018 94.50p 94.50p 92.75p 93.50p 7612
02/05/2018 94.50p 94.50p 94.50p 94.50p 0
01/05/2018 94.50p 96.25p 93.50p 94.50p 1532
30/04/2018 92.50p 96.25p 92.00p 94.50p 12173
27/04/2018 92.50p 94.00p 92.50p 92.50p 3300
26/04/2018 92.50p 92.50p 91.50p 92.50p 6670
25/04/2018 87.50p 92.50p 87.50p 92.50p 11167
24/04/2018 87.50p 90.00p 85.50p 87.50p 7615
23/04/2018 78.00p 89.25p 78.00p 87.50p 21424
20/04/2018 77.50p 78.00p 78.00p 78.00p 0
19/04/2018 78.00p 78.00p 78.00p 78.00p 0
18/04/2018 78.00p 78.00p 76.50p 78.00p 2550
17/04/2018 78.00p 78.00p 78.00p 78.00p 0
16/04/2018 78.00p 78.00p 78.00p 78.00p 0
13/04/2018 78.00p 78.00p 78.00p 78.00p 0
12/04/2018 78.00p 78.00p 78.00p 78.00p 0
11/04/2018 78.00p 78.50p 78.00p 78.00p 41
10/04/2018 78.00p 78.00p 76.50p 78.00p 215
09/04/2018 78.00p 78.00p 78.00p 78.00p 0
06/04/2018 78.00p 78.00p 78.00p 78.00p 0
05/04/2018 78.00p 78.00p 78.00p 78.00p 0
04/04/2018 78.00p 78.00p 76.50p 78.00p 704
03/04/2018 78.00p 78.00p 78.00p 78.00p 0
29/03/2018 78.00p 78.00p 78.00p 78.00p 0
28/03/2018 78.00p 78.00p 78.00p 78.00p 0
27/03/2018 78.00p 78.00p 78.00p 78.00p 0
26/03/2018 78.00p 78.00p 78.00p 78.00p 0
23/03/2018 78.00p 78.00p 78.00p 78.00p 0
22/03/2018 78.00p 78.00p 78.00p 78.00p 0
21/03/2018 78.00p 78.00p 76.50p 78.00p 1000
20/03/2018 78.00p 78.00p 76.40p 78.00p 800
19/03/2018 78.00p 78.00p 76.50p 78.00p 1000
16/03/2018 78.00p 78.00p 78.00p 78.00p 0
15/03/2018 78.00p 78.00p 78.00p 78.00p 0
14/03/2018 78.00p 78.00p 78.00p 78.00p 0
13/03/2018 78.00p 78.00p 78.00p 78.00p 0
12/03/2018 78.00p 78.00p 78.00p 78.00p 7500
09/03/2018 78.00p 78.00p 78.00p 78.00p 0
08/03/2018 78.00p 78.00p 78.00p 78.00p 0
07/03/2018 78.00p 78.00p 78.00p 78.00p 0
06/03/2018 77.50p 78.00p 77.50p 78.00p 5000
05/03/2018 77.50p 77.50p 75.50p 77.50p 2230
02/03/2018 77.50p 77.50p 77.50p 77.50p 0
01/03/2018 77.50p 77.50p 77.50p 77.50p 0
28/02/2018 77.50p 77.50p 77.50p 77.50p 0
27/02/2018 77.50p 77.50p 77.50p 77.50p 0
26/02/2018 77.50p 77.50p 75.50p 77.50p 2849
23/02/2018 75.00p 77.50p 75.00p 77.50p 5000
22/02/2018 75.00p 75.00p 75.00p 75.00p 0
21/02/2018 75.00p 75.00p 75.00p 75.00p 0
20/02/2018 75.00p 75.00p 73.40p 75.00p 1600
19/02/2018 75.00p 75.00p 75.00p 75.00p 0
16/02/2018 75.00p 75.00p 75.00p 75.00p 0
15/02/2018 75.00p 75.00p 75.00p 75.00p 0
14/02/2018 75.00p 75.00p 75.00p 75.00p 0
13/02/2018 74.50p 77.00p 74.50p 75.00p 3194
12/02/2018 74.50p 77.00p 74.50p 74.50p 9
09/02/2018 74.50p 77.00p 74.50p 74.50p 41
08/02/2018 74.50p 74.50p 74.50p 74.50p 0
07/02/2018 74.50p 74.50p 74.50p 74.50p 0
06/02/2018 74.50p 74.50p 74.50p 74.50p 0
05/02/2018 74.50p 74.50p 74.50p 74.50p 0
02/02/2018 74.50p 74.50p 74.50p 74.50p 0
01/02/2018 74.50p 74.50p 74.50p 74.50p 0
31/01/2018 74.50p 74.50p 74.50p 74.50p 0
30/01/2018 74.50p 74.50p 74.50p 74.50p 0
29/01/2018 74.50p 74.50p 74.50p 74.50p 0
26/01/2018 74.50p 76.00p 74.50p 74.50p 10000
25/01/2018 74.50p 74.50p 74.50p 74.50p 0
24/01/2018 74.50p 74.50p 74.50p 74.50p 0
23/01/2018 74.50p 74.50p 74.50p 74.50p 0
22/01/2018 74.50p 74.50p 74.50p 74.50p 0
19/01/2018 74.50p 74.50p 73.50p 74.50p 500
18/01/2018 74.50p 74.50p 74.50p 74.50p 0
17/01/2018 74.50p 74.50p 74.50p 74.50p 0
16/01/2018 74.50p 74.50p 74.50p 74.50p 0
15/01/2018 74.50p 74.50p 74.50p 74.50p 0
12/01/2018 74.50p 74.50p 73.50p 74.50p 1000
11/01/2018 74.50p 74.50p 73.50p 74.50p 1000
10/01/2018 74.50p 74.50p 73.50p 74.50p 66
09/01/2018 72.50p 74.50p 72.50p 74.50p 5000
08/01/2018 70.50p 72.50p 70.50p 72.50p 5000
05/01/2018 70.50p 71.00p 70.50p 70.50p 2000
04/01/2018 70.50p 70.50p 70.50p 70.50p 0
03/01/2018 70.50p 70.50p 70.50p 70.50p 0
02/01/2018 70.50p 70.50p 70.50p 70.50p 0
29/12/2017 70.50p 70.50p 70.50p 70.50p 0
28/12/2017 70.50p 70.50p 70.50p 70.50p 0
27/12/2017 70.50p 70.50p 70.50p 70.50p 0
22/12/2017 70.50p 70.50p 70.50p 70.50p 0
21/12/2017 70.50p 70.50p 70.50p 70.50p 0
20/12/2017 70.50p 70.50p 70.50p 70.50p 0
19/12/2017 70.50p 70.50p 70.50p 70.50p 0
18/12/2017 70.50p 70.50p 70.50p 70.50p 0
15/12/2017 70.50p 70.50p 70.50p 70.50p 0
14/12/2017 70.50p 70.50p 70.50p 70.50p 0
13/12/2017 70.50p 70.50p 70.50p 70.50p 0
12/12/2017 70.50p 70.50p 70.50p 70.50p 0
11/12/2017 70.50p 70.50p 70.50p 70.50p 0
08/12/2017 70.50p 70.50p 70.50p 70.50p 0
07/12/2017 70.50p 70.50p 70.50p 70.50p 0
06/12/2017 70.50p 70.50p 70.50p 70.50p 0
05/12/2017 70.50p 70.50p 68.25p 70.50p 0
04/12/2017 70.50p 70.50p 68.25p 68.25p 1285
01/12/2017 70.50p 70.50p 70.50p 70.50p 0
30/11/2017 75.50p 75.50p 70.50p 70.50p 10179
29/11/2017 72.50p 75.50p 72.50p 75.50p 2500
28/11/2017 70.50p 72.50p 70.50p 72.50p 5000
27/11/2017 70.50p 70.50p 70.50p 70.50p 0
24/11/2017 74.50p 74.50p 70.50p 70.50p 12010
23/11/2017 74.50p 74.50p 74.50p 74.50p 0
22/11/2017 74.50p 74.50p 74.50p 74.50p 0
21/11/2017 74.50p 74.50p 74.50p 74.50p 0
20/11/2017 74.50p 74.50p 74.50p 74.50p 0
17/11/2017 74.50p 74.50p 74.50p 74.50p 0
16/11/2017 74.50p 74.50p 74.50p 74.50p 0
15/11/2017 74.50p 74.50p 74.50p 74.50p 0
14/11/2017 74.50p 74.50p 74.50p 74.50p 0
13/11/2017 74.50p 74.50p 74.50p 74.50p 0
10/11/2017 74.50p 74.50p 74.50p 74.50p 0
09/11/2017 74.50p 74.50p 74.50p 74.50p 0

*Close Price adjusted for both dividends and splits