Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/12/2024 112.50p 114.40p 107.37p 112.50p 741
23/12/2024 112.50p 114.70p 107.00p 112.50p 3501
20/12/2024 112.50p 112.50p 109.90p 112.50p 10000
19/12/2024 112.50p 112.50p 112.50p 112.50p 0
18/12/2024 112.50p 117.45p 110.00p 112.50p 20792
17/12/2024 115.00p 117.45p 112.50p 112.50p 4
16/12/2024 115.00p 118.45p 111.31p 115.00p 4506
13/12/2024 115.00p 118.45p 115.00p 115.00p 876
12/12/2024 115.00p 115.00p 111.25p 115.00p 759
11/12/2024 115.00p 115.00p 112.40p 115.00p 4000
10/12/2024 110.00p 115.00p 110.00p 115.00p 11367
09/12/2024 110.00p 114.07p 100.75p 110.00p 17
06/12/2024 110.00p 110.00p 103.20p 110.00p 8
05/12/2024 110.00p 110.00p 110.00p 110.00p 0
04/12/2024 110.00p 110.00p 110.00p 110.00p 0
03/12/2024 110.00p 110.00p 110.00p 110.00p 0
02/12/2024 110.00p 114.15p 103.20p 110.00p 1175
29/11/2024 110.00p 110.00p 110.00p 110.00p 0
28/11/2024 110.00p 114.25p 110.00p 110.00p 500
27/11/2024 110.00p 110.00p 110.00p 110.00p 0
26/11/2024 110.00p 110.00p 103.40p 110.00p 3200
25/11/2024 110.00p 114.45p 103.20p 110.00p 1283
22/11/2024 110.00p 110.00p 108.00p 110.00p 0
21/11/2024 110.00p 110.00p 108.00p 110.00p 0
20/11/2024 110.00p 110.00p 101.55p 110.00p 10276
19/11/2024 110.00p 110.00p 102.36p 110.00p 60
18/11/2024 107.50p 117.67p 105.25p 110.00p 13331
15/11/2024 107.50p 107.50p 102.50p 107.50p 0
14/11/2024 107.50p 112.89p 107.50p 107.50p 5
13/11/2024 107.50p 113.00p 103.25p 107.50p 1129
12/11/2024 107.50p 107.50p 105.40p 107.50p 6570
11/11/2024 105.00p 113.45p 105.00p 107.50p 3014
08/11/2024 115.00p 115.00p 103.00p 105.00p 6629
07/11/2024 115.00p 116.00p 115.00p 115.00p 0
06/11/2024 115.00p 117.50p 112.65p 115.00p 20098
05/11/2024 115.00p 118.70p 110.50p 115.00p 179
04/11/2024 115.00p 115.00p 110.50p 115.00p 7
01/11/2024 115.00p 117.48p 115.00p 115.00p 98
31/10/2024 115.00p 117.50p 110.50p 115.00p 5034
30/10/2024 107.50p 117.48p 106.36p 115.00p 3731
29/10/2024 115.00p 115.00p 107.50p 107.50p 8172
28/10/2024 115.00p 117.45p 110.50p 115.00p 532
25/10/2024 115.00p 115.00p 114.00p 115.00p 0
24/10/2024 115.00p 130.00p 113.16p 115.00p 7500
23/10/2024 115.00p 115.00p 114.00p 115.00p 0
22/10/2024 115.00p 115.00p 113.16p 115.00p 11
21/10/2024 120.00p 120.00p 112.70p 115.00p 3782
18/10/2024 117.50p 121.70p 117.50p 120.00p 4110
17/10/2024 120.00p 122.50p 111.66p 117.50p 5273
16/10/2024 125.00p 125.00p 111.66p 120.00p 5077
15/10/2024 125.00p 125.00p 120.50p 125.00p 166
14/10/2024 125.00p 125.00p 124.70p 125.00p 788
11/10/2024 125.00p 125.00p 121.66p 125.00p 3513
10/10/2024 110.00p 127.95p 110.00p 125.00p 28514
09/10/2024 110.00p 115.00p 110.00p 110.00p 1132
08/10/2024 110.00p 114.45p 107.00p 110.00p 15717
07/10/2024 110.00p 111.67p 110.00p 110.00p 0
04/10/2024 110.00p 112.40p 110.00p 110.00p 200
03/10/2024 110.00p 111.67p 110.00p 110.00p 0
02/10/2024 110.00p 112.40p 106.60p 110.00p 203
01/10/2024 110.00p 114.45p 107.05p 110.00p 10110
30/09/2024 110.00p 111.67p 110.00p 110.00p 0
27/09/2024 107.50p 113.70p 107.00p 110.00p 1340
26/09/2024 107.50p 107.50p 105.00p 107.50p 0
25/09/2024 107.50p 112.33p 107.50p 107.50p 2
24/09/2024 107.50p 112.67p 100.75p 107.50p 352
23/09/2024 107.50p 112.75p 107.50p 107.50p 436
20/09/2024 107.50p 113.40p 105.00p 107.50p 19785
19/09/2024 107.50p 113.70p 103.50p 107.50p 3713
18/09/2024 107.50p 107.50p 106.55p 107.50p 4809
17/09/2024 107.50p 113.70p 107.50p 107.50p 2
16/09/2024 107.50p 114.00p 106.50p 107.50p 2436
13/09/2024 107.50p 107.50p 102.70p 107.50p 361
12/09/2024 107.50p 114.00p 106.50p 107.50p 774
11/09/2024 107.50p 107.50p 105.00p 107.50p 0
10/09/2024 107.50p 107.50p 105.00p 107.50p 0
09/09/2024 107.50p 114.00p 107.50p 107.50p 723
06/09/2024 107.50p 113.25p 104.58p 107.50p 477
05/09/2024 107.50p 113.25p 107.50p 107.50p 2905
04/09/2024 115.00p 115.00p 107.50p 107.50p 3550
03/09/2024 115.00p 115.00p 110.50p 115.00p 4969
02/09/2024 115.00p 120.00p 112.20p 115.00p 19019
30/08/2024 87.50p 131.10p 87.50p 115.00p 77913
29/08/2024 87.50p 87.50p 82.50p 87.50p 0
28/08/2024 87.50p 89.00p 87.50p 87.50p 10000
27/08/2024 87.50p 87.50p 85.00p 87.50p 3103
23/08/2024 87.50p 89.75p 87.50p 87.50p 5007
22/08/2024 87.50p 89.75p 87.50p 87.50p 1318
21/08/2024 87.50p 89.75p 87.00p 87.50p 1172
20/08/2024 87.50p 89.20p 85.11p 87.50p 1316
19/08/2024 87.50p 89.75p 87.50p 87.50p 1
16/08/2024 87.50p 89.75p 87.50p 87.50p 2286
15/08/2024 86.50p 87.50p 85.25p 87.50p 7108
14/08/2024 87.50p 87.50p 86.50p 86.50p 100
13/08/2024 87.50p 87.80p 85.25p 87.50p 179
12/08/2024 85.00p 87.50p 85.00p 87.50p 3
09/08/2024 85.00p 90.00p 85.00p 85.00p 1
08/08/2024 85.00p 85.00p 83.33p 85.00p 0
07/08/2024 85.00p 85.00p 80.00p 85.00p 833
06/08/2024 85.00p 85.00p 83.33p 85.00p 0
05/08/2024 90.00p 90.00p 80.00p 85.00p 4056
02/08/2024 90.00p 93.00p 86.00p 90.00p 2835
01/08/2024 90.00p 93.00p 90.00p 90.00p 73
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

*Close Price adjusted for both dividends and splits