Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2017 73.50p 73.50p 73.50p 73.50p 0
02/10/2017 73.50p 73.50p 73.50p 73.50p 0
29/09/2017 73.50p 73.50p 73.50p 73.50p 0
28/09/2017 73.50p 73.50p 73.50p 73.50p 8864
27/09/2017 73.50p 73.50p 73.50p 73.50p 51400
26/09/2017 73.50p 73.50p 73.50p 73.50p 1259
25/09/2017 73.50p 73.50p 73.50p 73.50p 0
22/09/2017 73.50p 73.50p 73.50p 73.50p 134
21/09/2017 70.50p 73.50p 70.50p 73.50p 5000
20/09/2017 70.50p 70.50p 70.50p 70.50p 1000
19/09/2017 70.50p 70.50p 70.50p 70.50p 2250
18/09/2017 70.50p 70.50p 70.50p 70.50p 0
15/09/2017 70.50p 70.50p 70.50p 70.50p 61
14/09/2017 70.50p 70.50p 70.50p 70.50p 0
13/09/2017 70.50p 70.50p 70.50p 70.50p 0
12/09/2017 70.50p 70.50p 70.50p 70.50p 0
11/09/2017 72.50p 72.50p 70.50p 70.50p 8688
08/09/2017 72.50p 72.50p 72.50p 72.50p 1901
07/09/2017 72.50p 72.50p 72.50p 72.50p 0
06/09/2017 72.50p 72.50p 72.50p 72.50p 6184
05/09/2017 72.50p 72.50p 72.50p 72.50p 0
04/09/2017 72.50p 72.50p 72.50p 72.50p 0
01/09/2017 72.50p 72.50p 72.50p 72.50p 0
31/08/2017 70.50p 72.50p 70.50p 72.50p 22000
30/08/2017 70.50p 70.50p 70.50p 70.50p 0
29/08/2017 70.50p 70.50p 70.50p 70.50p 0
25/08/2017 70.50p 70.50p 70.50p 70.50p 0
24/08/2017 70.50p 70.50p 70.50p 70.50p 0
23/08/2017 70.50p 70.50p 70.50p 70.50p 0
22/08/2017 70.50p 70.50p 70.50p 70.50p 0
21/08/2017 70.50p 70.50p 70.50p 70.50p 0
18/08/2017 70.50p 70.50p 70.50p 70.50p 179
17/08/2017 70.50p 70.50p 70.50p 70.50p 0
16/08/2017 70.50p 70.50p 70.50p 70.50p 0
15/08/2017 70.50p 70.50p 70.50p 70.50p 0
14/08/2017 70.50p 70.50p 70.50p 70.50p 0
11/08/2017 70.50p 70.50p 70.50p 70.50p 232
10/08/2017 69.00p 70.50p 69.00p 70.50p 16122
09/08/2017 72.50p 72.50p 69.00p 69.00p 13000
08/08/2017 72.50p 72.50p 72.50p 72.50p 0
07/08/2017 72.50p 72.50p 72.50p 72.50p 0
04/08/2017 75.50p 75.50p 72.50p 72.50p 6000
03/08/2017 75.50p 75.50p 75.50p 75.50p 0
02/08/2017 75.50p 75.50p 75.50p 75.50p 2500
01/08/2017 75.50p 75.50p 75.50p 75.50p 1225
31/07/2017 75.50p 75.50p 75.50p 75.50p 60
28/07/2017 75.50p 75.50p 75.50p 75.50p 98
27/07/2017 77.50p 77.50p 75.50p 75.50p 3000
26/07/2017 77.50p 77.50p 77.50p 77.50p 0
25/07/2017 77.50p 77.50p 77.50p 77.50p 1245
24/07/2017 77.50p 77.50p 77.50p 77.50p 435
21/07/2017 77.50p 77.50p 77.50p 77.50p 0
20/07/2017 77.50p 77.50p 77.50p 77.50p 900
19/07/2017 77.50p 77.50p 77.50p 77.50p 0
18/07/2017 77.50p 77.50p 77.50p 77.50p 0
17/07/2017 77.50p 77.50p 77.50p 77.50p 0
14/07/2017 77.50p 77.50p 77.50p 77.50p 0
13/07/2017 77.50p 77.50p 77.50p 77.50p 2209
12/07/2017 77.50p 77.50p 77.50p 77.50p 0
11/07/2017 77.50p 77.50p 77.50p 77.50p 0
10/07/2017 77.50p 77.50p 77.50p 77.50p 60
07/07/2017 77.50p 77.50p 77.50p 77.50p 0
06/07/2017 78.50p 79.50p 77.50p 77.50p 500
05/07/2017 77.50p 79.50p 77.50p 79.50p 2645
04/07/2017 74.50p 77.50p 74.50p 77.50p 10000
03/07/2017 77.50p 77.50p 77.00p 77.00p 1250
30/06/2017 79.50p 79.50p 77.50p 77.50p 4531
29/06/2017 79.50p 79.50p 79.50p 79.50p 152
28/06/2017 79.50p 79.50p 79.50p 79.50p 61
27/06/2017 79.50p 79.50p 79.50p 79.50p 2000
26/06/2017 79.50p 79.50p 79.50p 79.50p 0
23/06/2017 79.50p 79.50p 79.50p 79.50p 0
22/06/2017 79.50p 79.50p 79.50p 79.50p 0
21/06/2017 79.50p 79.50p 79.50p 79.50p 0
20/06/2017 79.50p 79.50p 79.50p 79.50p 0
19/06/2017 79.50p 79.50p 79.50p 79.50p 0
16/06/2017 79.50p 79.50p 77.50p 79.50p 3500
15/06/2017 79.50p 79.50p 79.50p 79.50p 0
14/06/2017 79.50p 81.00p 79.50p 79.50p 2500
13/06/2017 79.50p 81.00p 78.50p 79.50p 9500
12/06/2017 79.50p 81.00p 79.50p 79.50p 2259
09/06/2017 77.50p 79.50p 77.50p 79.50p 0
08/06/2017 79.50p 79.50p 77.50p 77.50p 6000
07/06/2017 79.50p 79.50p 79.50p 79.50p 0
06/06/2017 79.50p 79.50p 78.00p 79.50p 2523
05/06/2017 79.50p 81.50p 79.50p 79.50p 1214
02/06/2017 79.50p 79.50p 79.50p 79.50p 0
01/06/2017 79.50p 79.50p 79.50p 79.50p 0
31/05/2017 79.50p 79.50p 79.50p 79.50p 0
30/05/2017 79.50p 79.50p 79.50p 79.50p 0
26/05/2017 79.50p 79.50p 79.50p 79.50p 0
25/05/2017 79.50p 79.50p 79.50p 79.50p 0
24/05/2017 79.50p 79.50p 79.50p 79.50p 0
23/05/2017 79.50p 79.50p 78.03p 79.50p 7700
22/05/2017 79.50p 79.50p 79.50p 79.50p 0
19/05/2017 79.50p 79.50p 78.00p 79.50p 8192
18/05/2017 79.50p 79.50p 79.50p 79.50p 0
17/05/2017 79.50p 79.50p 79.50p 79.50p 0
16/05/2017 79.50p 79.50p 79.50p 79.50p 0
15/05/2017 79.50p 79.50p 79.50p 79.50p 0
12/05/2017 79.50p 81.00p 79.50p 79.50p 10000
11/05/2017 79.50p 79.50p 79.50p 79.50p 0
10/05/2017 79.50p 79.50p 79.50p 79.50p 0
09/05/2017 79.50p 80.00p 77.50p 79.50p 11500
08/05/2017 79.50p 79.50p 79.50p 79.50p 0
05/05/2017 79.50p 79.50p 77.50p 79.50p 3000
04/05/2017 79.50p 79.50p 79.50p 79.50p 0
03/05/2017 82.50p 82.50p 79.50p 79.50p 0
02/05/2017 82.50p 82.50p 80.00p 82.50p 15000
28/04/2017 78.50p 83.00p 78.50p 82.50p 87163
27/04/2017 78.50p 78.50p 78.50p 78.50p 0
26/04/2017 78.50p 78.50p 78.50p 78.50p 0
25/04/2017 78.50p 81.00p 78.50p 78.50p 3500
24/04/2017 78.50p 78.50p 77.00p 78.50p 1
21/04/2017 78.50p 78.50p 77.00p 78.50p 6640
20/04/2017 78.50p 78.50p 78.50p 78.50p 0
19/04/2017 78.50p 78.50p 78.50p 78.50p 0
18/04/2017 78.50p 78.50p 77.00p 78.50p 116
13/04/2017 78.50p 78.50p 78.50p 78.50p 0
12/04/2017 78.50p 78.50p 78.50p 78.50p 0
11/04/2017 78.50p 78.50p 78.50p 78.50p 0
10/04/2017 78.50p 78.50p 78.50p 78.50p 0
07/04/2017 78.50p 78.50p 78.50p 78.50p 0
06/04/2017 78.50p 78.50p 78.50p 78.50p 0
05/04/2017 78.50p 78.50p 78.50p 78.50p 0
04/04/2017 78.50p 78.50p 78.50p 78.50p 0
03/04/2017 78.50p 80.25p 78.50p 78.50p 671
31/03/2017 78.50p 78.50p 78.50p 78.50p 0
30/03/2017 78.50p 78.50p 78.50p 78.50p 0
29/03/2017 78.50p 78.50p 77.00p 78.50p 800
28/03/2017 78.50p 78.50p 78.50p 78.50p 0
27/03/2017 78.50p 78.50p 78.50p 78.50p 0
24/03/2017 78.50p 78.50p 78.50p 78.50p 0
23/03/2017 78.50p 78.50p 78.50p 78.50p 0
22/03/2017 78.50p 78.50p 76.80p 78.50p 500
21/03/2017 78.50p 78.50p 78.50p 78.50p 0
20/03/2017 78.50p 78.50p 78.50p 78.50p 0
17/03/2017 78.50p 78.50p 78.50p 78.50p 0
16/03/2017 78.50p 78.50p 78.50p 78.50p 0
15/03/2017 78.50p 78.50p 78.50p 78.50p 0
14/03/2017 78.50p 78.50p 78.50p 78.50p 0
13/03/2017 78.50p 78.50p 76.40p 78.50p 1968
10/03/2017 78.50p 81.00p 78.50p 78.50p 43000
09/03/2017 78.50p 78.50p 76.50p 78.50p 8500
08/03/2017 76.50p 78.50p 76.50p 78.50p 3750
07/03/2017 76.50p 77.00p 76.50p 76.50p 5000
06/03/2017 76.50p 76.50p 76.50p 76.50p 0
03/03/2017 76.50p 76.50p 74.00p 76.50p 623
02/03/2017 76.50p 76.50p 76.50p 76.50p 13000
01/03/2017 76.50p 76.50p 76.50p 76.50p 0
28/02/2017 76.50p 76.50p 76.50p 76.50p 0
27/02/2017 76.50p 76.50p 76.50p 76.50p 0
24/02/2017 76.50p 76.50p 76.50p 76.50p 0
23/02/2017 76.50p 76.50p 76.50p 76.50p 0
22/02/2017 76.50p 76.50p 76.50p 76.50p 0
21/02/2017 76.50p 76.50p 76.50p 76.50p 0
20/02/2017 77.50p 77.50p 75.00p 76.50p 720
17/02/2017 77.50p 77.50p 77.50p 77.50p 0
16/02/2017 77.50p 77.50p 77.50p 77.50p 0
15/02/2017 77.50p 77.50p 77.50p 77.50p 0
14/02/2017 80.50p 80.50p 77.00p 77.50p 5612
13/02/2017 80.50p 80.50p 80.50p 80.50p 131
10/02/2017 77.50p 82.00p 77.50p 80.50p 12313
09/02/2017 77.50p 77.50p 77.50p 77.50p 0
08/02/2017 77.50p 77.50p 77.50p 77.50p 0
07/02/2017 77.50p 77.50p 77.50p 77.50p 0
06/02/2017 77.50p 77.50p 77.50p 77.50p 0
03/02/2017 77.50p 77.50p 77.50p 77.50p 0
02/02/2017 77.50p 77.50p 77.50p 77.50p 0
01/02/2017 77.50p 77.50p 76.00p 77.50p 480
31/01/2017 77.50p 77.50p 77.50p 77.50p 0
30/01/2017 77.50p 77.50p 77.50p 77.50p 0
27/01/2017 77.50p 77.50p 77.50p 77.50p 0
26/01/2017 77.50p 77.50p 77.50p 77.50p 0
25/01/2017 77.50p 77.50p 76.00p 77.50p 706
24/01/2017 77.50p 77.50p 77.50p 77.50p 0
23/01/2017 77.50p 77.50p 77.50p 77.50p 0
20/01/2017 77.50p 77.50p 77.50p 77.50p 0
19/01/2017 77.50p 77.50p 77.50p 77.50p 0
18/01/2017 77.50p 77.50p 77.50p 77.50p 0
17/01/2017 77.50p 77.50p 77.50p 77.50p 0
16/01/2017 77.50p 77.50p 77.50p 77.50p 0
13/01/2017 75.50p 77.50p 75.50p 77.50p 5000
12/01/2017 75.50p 75.50p 75.50p 75.50p 0
11/01/2017 75.50p 75.50p 74.00p 75.50p 12000
10/01/2017 76.00p 76.00p 75.50p 75.50p 0
09/01/2017 76.00p 77.80p 75.00p 76.00p 769
06/01/2017 74.50p 76.00p 74.50p 76.00p 5000
05/01/2017 74.50p 74.50p 74.00p 74.50p 6500
04/01/2017 74.50p 74.50p 74.50p 74.50p 0
03/01/2017 74.50p 74.50p 73.50p 74.50p 0
30/12/2016 73.50p 73.50p 73.50p 73.50p 0
29/12/2016 72.50p 75.00p 72.50p 73.50p 3000
28/12/2016 72.50p 72.50p 72.50p 72.50p 0
23/12/2016 72.50p 72.50p 72.50p 72.50p 0
22/12/2016 72.50p 72.50p 72.50p 72.50p 0
21/12/2016 72.50p 72.50p 72.50p 72.50p 0
20/12/2016 72.50p 72.50p 72.50p 72.50p 0
19/12/2016 72.50p 72.50p 72.50p 72.50p 0
16/12/2016 72.50p 75.00p 72.50p 72.50p 280

*Close Price adjusted for both dividends and splits