Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/12/2025 60.00p 68.88p 60.00p 60.00p 14
23/12/2025 70.00p 74.40p 53.66p 60.00p 34763
22/12/2025 75.00p 78.88p 66.00p 70.00p 43230
19/12/2025 75.00p 83.40p 72.60p 75.00p 51981
18/12/2025 75.00p 84.00p 72.60p 75.00p 6256
17/12/2025 75.00p 84.00p 71.40p 75.00p 13727
16/12/2025 75.00p 75.00p 68.50p 75.00p 7703
15/12/2025 67.50p 84.35p 62.75p 75.00p 150157
12/12/2025 62.50p 75.00p 61.75p 67.50p 47053
11/12/2025 55.00p 73.45p 55.00p 62.50p 29561
10/12/2025 50.00p 59.50p 50.00p 55.00p 29847
09/12/2025 42.50p 60.00p 42.50p 50.00p 273198
08/12/2025 40.00p 44.80p 37.20p 42.50p 52268
05/12/2025 42.50p 45.00p 35.55p 40.00p 79159
04/12/2025 45.00p 50.90p 35.00p 42.50p 457521
03/12/2025 45.00p 55.00p 35.00p 45.00p 181960
02/12/2025 47.50p 64.00p 42.55p 45.00p 159839
01/12/2025 82.50p 90.00p 33.00p 47.50p 164213
28/11/2025 82.50p 87.45p 75.00p 82.50p 1328
27/11/2025 82.50p 84.74p 82.50p 82.50p 347
26/11/2025 82.50p 82.50p 80.62p 82.50p 0
25/11/2025 85.00p 89.70p 76.51p 82.50p 9550
24/11/2025 85.00p 87.00p 81.25p 85.00p 4800
21/11/2025 85.00p 90.50p 85.00p 85.00p 2149
20/11/2025 85.00p 87.00p 85.00p 85.00p 1718
19/11/2025 85.00p 85.00p 81.17p 85.00p 800
18/11/2025 85.00p 89.70p 80.50p 85.00p 814
17/11/2025 85.00p 89.70p 85.00p 85.00p 2277
14/11/2025 85.00p 86.89p 85.00p 85.00p 3131
13/11/2025 85.00p 86.89p 85.00p 85.00p 130
12/11/2025 85.00p 89.70p 81.13p 85.00p 1212
11/11/2025 85.00p 89.70p 80.50p 85.00p 9108
10/11/2025 85.00p 89.70p 81.00p 85.00p 1011
07/11/2025 85.00p 85.00p 85.00p 85.00p 0
06/11/2025 85.00p 89.70p 80.20p 85.00p 69
05/11/2025 85.00p 87.37p 85.00p 85.00p 8
04/11/2025 85.00p 88.40p 81.00p 85.00p 2375
03/11/2025 85.00p 88.78p 81.21p 85.00p 1224
31/10/2025 87.50p 87.50p 81.00p 85.00p 6195
30/10/2025 87.50p 88.75p 87.50p 87.50p 0
29/10/2025 87.50p 88.45p 87.50p 87.50p 259
28/10/2025 87.50p 88.45p 85.00p 87.50p 10566
27/10/2025 95.00p 95.00p 85.00p 87.50p 37426
24/10/2025 95.00p 95.00p 90.00p 95.00p 5000
23/10/2025 95.00p 95.00p 90.00p 95.00p 250
22/10/2025 97.50p 97.50p 90.15p 95.00p 7513
21/10/2025 97.50p 97.50p 91.50p 97.50p 898
20/10/2025 97.50p 97.50p 93.75p 97.50p 0
17/10/2025 97.50p 101.75p 92.10p 97.50p 2213
16/10/2025 97.50p 97.50p 93.75p 97.50p 0
15/10/2025 97.50p 102.45p 92.00p 97.50p 5403
14/10/2025 97.50p 102.00p 91.50p 97.50p 1091
13/10/2025 97.50p 102.00p 97.50p 97.50p 70
10/10/2025 97.50p 102.45p 94.66p 97.50p 10072
09/10/2025 97.50p 97.50p 94.61p 97.50p 1586
08/10/2025 97.50p 104.00p 94.50p 97.50p 13212
07/10/2025 97.50p 97.50p 95.77p 97.50p 1577
06/10/2025 97.50p 104.25p 97.50p 97.50p 4
03/10/2025 97.50p 104.25p 95.77p 97.50p 6149
02/10/2025 97.50p 104.25p 95.25p 97.50p 2479
01/10/2025 95.00p 102.45p 95.00p 97.50p 4537
30/09/2025 85.00p 99.50p 82.00p 95.00p 21695
29/09/2025 112.50p 120.00p 111.00p 112.50p 1840
26/09/2025 112.50p 116.25p 112.50p 112.50p 0
25/09/2025 112.50p 112.50p 111.00p 112.50p 2369
24/09/2025 112.50p 119.45p 107.79p 112.50p 10440
23/09/2025 112.50p 116.10p 107.61p 112.50p 5184
22/09/2025 112.50p 112.50p 106.75p 112.50p 8787
19/09/2025 112.50p 116.25p 112.50p 112.50p 0
18/09/2025 112.50p 112.50p 109.00p 112.50p 5407
17/09/2025 112.50p 116.25p 112.50p 112.50p 0
16/09/2025 112.50p 112.50p 112.50p 112.50p 4536
15/09/2025 112.50p 112.50p 105.55p 112.50p 1103
12/09/2025 112.50p 112.50p 105.55p 112.50p 2570
11/09/2025 112.50p 112.50p 112.50p 112.50p 1390
10/09/2025 112.50p 112.50p 110.49p 112.50p 450
09/09/2025 112.50p 112.50p 110.85p 112.50p 4484
08/09/2025 112.50p 116.25p 105.45p 112.50p 991
05/09/2025 112.50p 112.50p 105.75p 112.50p 1347
04/09/2025 112.50p 116.25p 112.48p 112.50p 2140
03/09/2025 112.50p 116.25p 105.75p 112.50p 1426
02/09/2025 112.50p 116.25p 107.38p 112.50p 12525
01/09/2025 112.50p 114.75p 107.00p 112.50p 1885
29/08/2025 112.50p 120.00p 112.50p 112.50p 738
28/08/2025 112.50p 114.37p 112.50p 112.50p 0
27/08/2025 112.50p 114.75p 112.50p 112.50p 7
26/08/2025 112.50p 114.37p 112.50p 112.50p 0
22/08/2025 112.50p 112.50p 106.65p 112.50p 1855
21/08/2025 112.50p 114.75p 112.50p 112.50p 1307
20/08/2025 112.50p 114.75p 112.50p 112.50p 1358
19/08/2025 115.00p 115.00p 111.21p 115.00p 8552
18/08/2025 115.00p 115.00p 110.50p 115.00p 658
15/08/2025 112.50p 115.00p 112.21p 115.00p 4847
14/08/2025 112.50p 114.70p 112.50p 112.50p 777
13/08/2025 112.50p 114.75p 106.55p 112.50p 243
12/08/2025 112.50p 115.40p 106.55p 112.50p 44
11/08/2025 112.50p 116.00p 106.25p 112.50p 3057
08/08/2025 102.50p 118.65p 102.50p 112.50p 33341
07/08/2025 92.50p 109.75p 92.50p 102.50p 16429
06/08/2025 92.50p 93.75p 92.50p 92.50p 0
05/08/2025 92.50p 93.75p 92.50p 92.50p 0
04/08/2025 92.50p 94.75p 92.50p 92.50p 9
01/08/2025 92.50p 94.75p 92.50p 92.50p 52
31/07/2025 92.50p 94.95p 92.50p 92.50p 313
30/07/2025 90.00p 94.95p 90.00p 92.50p 4808
29/07/2025 90.00p 94.00p 85.00p 90.00p 1562
28/07/2025 92.50p 94.45p 90.00p 90.00p 3376
25/07/2025 92.50p 94.45p 92.50p 92.50p 80
24/07/2025 92.50p 94.45p 92.50p 92.50p 14
23/07/2025 92.50p 94.45p 91.10p 92.50p 501
22/07/2025 100.00p 100.00p 90.00p 92.50p 46013
21/07/2025 107.50p 107.50p 97.60p 100.00p 5843
18/07/2025 107.50p 107.50p 100.15p 107.50p 750
17/07/2025 107.50p 107.50p 105.62p 107.50p 0
16/07/2025 107.50p 107.50p 107.45p 107.50p 4
15/07/2025 107.50p 107.50p 107.45p 107.50p 37
14/07/2025 107.50p 107.50p 107.45p 107.50p 2
11/07/2025 107.50p 107.50p 105.62p 107.50p 0
10/07/2025 107.50p 107.50p 107.45p 107.50p 7
09/07/2025 107.50p 108.80p 100.15p 107.50p 565
08/07/2025 107.50p 108.89p 100.75p 107.50p 92
07/07/2025 107.50p 109.00p 107.50p 107.50p 1000
04/07/2025 107.50p 107.50p 101.00p 107.50p 1000
03/07/2025 107.50p 109.80p 96.00p 107.50p 26233
02/07/2025 110.00p 120.00p 107.90p 112.50p 17814
01/07/2025 110.00p 110.00p 107.81p 110.00p 1500
30/06/2025 105.00p 110.00p 101.75p 110.00p 58083
27/06/2025 97.50p 105.00p 97.50p 105.00p 3058
26/06/2025 97.50p 103.50p 97.50p 97.50p 17785
25/06/2025 97.50p 101.45p 97.50p 97.50p 49
24/06/2025 97.50p 98.45p 97.50p 97.50p 1000
23/06/2025 97.50p 97.50p 90.75p 97.50p 2054
20/06/2025 97.50p 97.50p 96.75p 97.50p 5
19/06/2025 97.50p 97.50p 90.75p 97.50p 10455
18/06/2025 100.00p 101.50p 97.20p 97.50p 4913
17/06/2025 97.50p 101.70p 97.50p 100.00p 5000
16/06/2025 95.00p 101.77p 90.10p 97.50p 11008
13/06/2025 97.50p 97.50p 93.33p 95.00p 0
12/06/2025 97.50p 97.50p 93.75p 97.50p 0
11/06/2025 97.50p 97.50p 93.75p 97.50p 0
10/06/2025 97.50p 97.50p 93.75p 97.50p 0
09/06/2025 97.50p 97.50p 91.71p 97.50p 500
06/06/2025 97.50p 99.50p 91.65p 97.50p 3402
05/06/2025 97.50p 97.50p 90.75p 97.50p 1
04/06/2025 97.50p 99.67p 97.50p 97.50p 1603
03/06/2025 97.50p 99.67p 97.50p 97.50p 1
02/06/2025 97.50p 97.50p 91.65p 97.50p 3258
30/05/2025 97.50p 97.50p 91.65p 97.50p 2314
29/05/2025 97.50p 97.50p 93.75p 97.50p 0
28/05/2025 97.50p 97.50p 93.75p 97.50p 0
27/05/2025 97.50p 98.80p 90.75p 97.50p 1753
23/05/2025 97.50p 102.45p 91.15p 97.50p 3582
22/05/2025 97.50p 97.50p 91.15p 97.50p 216
21/05/2025 97.50p 97.50p 93.75p 97.50p 0
20/05/2025 97.50p 97.50p 93.75p 97.50p 0
19/05/2025 97.50p 97.50p 93.75p 97.50p 0
16/05/2025 97.50p 99.17p 93.37p 97.50p 5120
15/05/2025 97.50p 97.50p 93.75p 97.50p 0
14/05/2025 95.00p 100.00p 95.00p 97.50p 16000
13/05/2025 95.00p 95.00p 93.22p 95.00p 3893
12/05/2025 95.00p 97.60p 93.16p 95.00p 3898
09/05/2025 95.00p 95.00p 95.00p 95.00p 0
08/05/2025 95.00p 98.00p 91.60p 95.00p 7808
07/05/2025 95.00p 95.00p 95.00p 95.00p 0
06/05/2025 95.00p 99.40p 95.00p 95.00p 15626
02/05/2025 95.00p 96.00p 95.00p 95.00p 0
01/05/2025 95.00p 95.40p 91.50p 95.00p 9026
30/04/2025 95.00p 96.00p 95.00p 95.00p 0
29/04/2025 95.00p 96.45p 90.80p 95.00p 32735
28/04/2025 90.00p 90.00p 90.00p 90.00p 0
25/04/2025 90.00p 90.00p 87.11p 90.00p 1000
24/04/2025 90.00p 90.00p 90.00p 90.00p 0
23/04/2025 90.00p 90.00p 90.00p 90.00p 0
22/04/2025 90.00p 93.00p 87.11p 90.00p 11096
17/04/2025 90.00p 90.00p 90.00p 90.00p 0
16/04/2025 90.00p 90.00p 90.00p 90.00p 0
15/04/2025 90.00p 93.75p 87.00p 90.00p 5240
14/04/2025 90.00p 90.00p 87.00p 90.00p 500
11/04/2025 90.00p 90.00p 90.00p 90.00p 0
10/04/2025 90.00p 90.00p 90.00p 90.00p 0
09/04/2025 87.50p 88.60p 85.00p 85.00p 12461
08/04/2025 87.50p 88.33p 87.50p 87.50p 0
07/04/2025 87.50p 89.50p 85.25p 87.50p 4700
04/04/2025 87.50p 87.50p 86.67p 87.50p 0
03/04/2025 87.50p 90.00p 87.50p 87.50p 2000
02/04/2025 90.00p 90.00p 88.33p 90.00p 0
01/04/2025 90.00p 95.00p 90.00p 90.00p 2
31/03/2025 90.00p 90.00p 88.33p 90.00p 0
28/03/2025 90.00p 94.95p 90.00p 90.00p 15718
27/03/2025 90.00p 90.00p 88.33p 90.00p 0
26/03/2025 90.00p 90.00p 88.33p 90.00p 0
25/03/2025 90.00p 93.75p 90.00p 90.00p 41
24/03/2025 90.00p 90.00p 88.33p 90.00p 0
21/03/2025 90.00p 93.75p 90.00p 90.00p 11
20/03/2025 87.50p 90.00p 87.50p 90.00p 10000
19/03/2025 87.50p 87.50p 86.30p 87.50p 1075
18/03/2025 87.50p 89.95p 87.50p 87.50p 375
17/03/2025 90.50p 90.50p 87.50p 87.50p 14400
14/03/2025 87.50p 91.45p 85.75p 90.50p 22025
13/03/2025 87.50p 87.50p 85.00p 87.50p 2600

*Close Price adjusted for both dividends and splits