Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/11/2018 90.00p 90.00p 87.10p 90.00p 4500
09/11/2018 90.00p 90.00p 90.00p 90.00p 0
08/11/2018 90.00p 90.00p 86.50p 90.00p 5000
07/11/2018 90.00p 90.00p 87.00p 90.00p 862
06/11/2018 85.00p 90.00p 85.00p 90.00p 4632
05/11/2018 85.00p 85.00p 82.00p 85.00p 261
02/11/2018 85.00p 85.00p 85.00p 85.00p 15000
01/11/2018 85.00p 85.00p 85.00p 85.00p 0
31/10/2018 85.00p 88.00p 82.50p 85.00p 5768
30/10/2018 85.00p 85.00p 85.00p 85.00p 0
29/10/2018 85.00p 85.00p 85.00p 85.00p 0
26/10/2018 85.00p 85.00p 85.00p 85.00p 0
25/10/2018 85.00p 85.00p 85.00p 85.00p 0
24/10/2018 90.00p 90.00p 85.00p 85.00p 3214
23/10/2018 90.00p 90.00p 90.00p 90.00p 0
22/10/2018 90.00p 90.00p 90.00p 90.00p 0
19/10/2018 90.00p 91.00p 90.00p 90.00p 0
18/10/2018 91.00p 91.00p 91.00p 91.00p 0
17/10/2018 91.00p 91.00p 91.00p 91.00p 0
16/10/2018 91.00p 91.00p 91.00p 91.00p 0
15/10/2018 91.00p 91.00p 91.00p 91.00p 0
12/10/2018 91.00p 91.00p 91.00p 91.00p 0
11/10/2018 95.00p 95.00p 84.00p 91.00p 19755
10/10/2018 100.00p 100.00p 100.00p 100.00p 0
09/10/2018 100.00p 100.00p 100.00p 100.00p 0
08/10/2018 100.00p 100.00p 100.00p 100.00p 0
05/10/2018 100.00p 100.00p 100.00p 100.00p 0
04/10/2018 100.00p 100.00p 100.00p 100.00p 0
03/10/2018 100.00p 100.00p 100.00p 100.00p 0
02/10/2018 100.00p 100.00p 100.00p 100.00p 0
01/10/2018 100.00p 100.00p 99.00p 100.00p 0
28/09/2018 100.00p 100.00p 100.00p 100.00p 0
27/09/2018 100.00p 100.00p 100.00p 100.00p 0
26/09/2018 100.00p 100.00p 100.00p 100.00p 0
25/09/2018 100.00p 100.00p 100.00p 100.00p 0
24/09/2018 100.00p 100.00p 100.00p 100.00p 0
21/09/2018 97.50p 100.00p 97.50p 100.00p 7149
20/09/2018 97.50p 100.00p 97.50p 97.50p 1000
19/09/2018 97.50p 100.00p 97.50p 97.50p 723
18/09/2018 97.50p 97.50p 97.50p 97.50p 0
17/09/2018 97.50p 99.75p 97.50p 97.50p 5810
14/09/2018 97.50p 97.50p 96.50p 97.50p 2077
13/09/2018 97.50p 97.50p 97.50p 97.50p 0
12/09/2018 97.50p 97.50p 97.50p 97.50p 24000
11/09/2018 97.50p 99.75p 97.50p 97.50p 1666
10/09/2018 97.50p 99.50p 97.50p 97.50p 5000
07/09/2018 107.50p 107.50p 97.00p 97.50p 9000
06/09/2018 107.50p 107.50p 107.50p 107.50p 0
05/09/2018 107.50p 107.50p 105.00p 107.50p 3000
04/09/2018 107.50p 107.50p 107.50p 107.50p 0
03/09/2018 107.50p 107.50p 107.50p 107.50p 0
31/08/2018 112.50p 112.50p 105.50p 107.50p 6219
30/08/2018 112.50p 112.50p 110.00p 112.50p 456
29/08/2018 117.50p 117.50p 110.50p 112.50p 4084
28/08/2018 115.00p 124.80p 115.00p 117.50p 10676
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

*Close Price adjusted for both dividends and splits