Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/12/2016 72.50p 72.75p 72.50p 72.50p 3100
14/12/2016 72.50p 72.75p 72.50p 72.50p 500
13/12/2016 74.50p 74.75p 72.50p 72.50p 899
12/12/2016 74.50p 74.75p 74.50p 74.50p 2000
09/12/2016 74.50p 74.50p 74.50p 74.50p 0
08/12/2016 75.50p 75.75p 74.50p 74.50p 800
07/12/2016 77.50p 77.75p 75.50p 75.50p 1000
06/12/2016 77.50p 77.75p 77.50p 77.50p 160
05/12/2016 77.50p 77.75p 77.50p 77.50p 4000
02/12/2016 77.50p 77.50p 77.50p 77.50p 0
01/12/2016 77.50p 80.00p 77.50p 77.50p 100
30/11/2016 77.50p 77.75p 77.50p 77.50p 500
29/11/2016 77.50p 77.50p 77.50p 77.50p 5000
28/11/2016 77.50p 77.50p 77.50p 77.50p 0
25/11/2016 77.50p 80.00p 76.00p 77.50p 17000
24/11/2016 77.50p 77.50p 77.50p 77.50p 0
23/11/2016 77.50p 77.50p 77.50p 77.50p 0
22/11/2016 77.50p 77.50p 77.00p 77.50p 800
21/11/2016 77.50p 77.50p 77.50p 77.50p 0
18/11/2016 77.50p 77.50p 77.50p 77.50p 0
17/11/2016 77.50p 77.50p 77.50p 77.50p 0
16/11/2016 77.50p 77.50p 77.50p 77.50p 0
15/11/2016 77.50p 78.00p 76.80p 77.50p 7500
14/11/2016 77.50p 77.50p 77.50p 77.50p 0
11/11/2016 77.50p 77.50p 77.50p 77.50p 0
10/11/2016 77.50p 77.50p 76.75p 77.50p 565
09/11/2016 72.50p 78.00p 72.50p 77.50p 4000
08/11/2016 75.50p 78.00p 75.50p 75.50p 2000
07/11/2016 75.50p 76.00p 75.50p 75.50p 5000
04/11/2016 75.50p 75.50p 75.50p 75.50p 0
03/11/2016 75.50p 75.50p 75.50p 75.50p 0
02/11/2016 75.50p 75.50p 75.50p 75.50p 0
01/11/2016 77.50p 77.50p 75.50p 75.50p 1138
31/10/2016 77.50p 77.50p 77.50p 77.50p 0
28/10/2016 77.50p 80.00p 77.50p 77.50p 16
27/10/2016 77.50p 77.50p 77.50p 77.50p 0
26/10/2016 80.50p 80.50p 77.50p 77.50p 3146
25/10/2016 69.50p 82.50p 69.50p 80.50p 76724
24/10/2016 67.50p 69.50p 67.50p 69.50p 5000
21/10/2016 67.50p 67.50p 67.50p 67.50p 0
20/10/2016 67.50p 67.50p 67.50p 67.50p 0
19/10/2016 65.50p 67.70p 65.50p 67.50p 6000
18/10/2016 65.50p 65.50p 63.10p 65.50p 316
17/10/2016 67.50p 69.50p 65.10p 65.50p 6182
14/10/2016 67.50p 67.50p 67.00p 67.50p 1000
13/10/2016 67.50p 67.50p 67.50p 67.50p 0
12/10/2016 67.50p 67.50p 67.50p 67.50p 0
11/10/2016 67.50p 69.50p 67.00p 67.50p 1550
10/10/2016 71.00p 71.00p 67.50p 67.50p 1500
07/10/2016 69.50p 71.90p 69.50p 71.00p 7043
06/10/2016 69.50p 69.50p 69.50p 69.50p 0
05/10/2016 69.50p 69.50p 69.50p 69.50p 0
04/10/2016 69.50p 70.00p 69.50p 69.50p 5000
03/10/2016 69.50p 69.75p 69.50p 69.50p 2500
30/09/2016 69.50p 69.75p 69.50p 69.50p 3959
29/09/2016 69.50p 69.75p 69.50p 69.50p 4000
28/09/2016 69.50p 69.50p 69.50p 69.50p 3000
27/09/2016 65.50p 70.00p 65.50p 69.50p 15000
26/09/2016 65.50p 65.50p 65.50p 65.50p 0
23/09/2016 65.50p 65.50p 65.50p 65.50p 3000
22/09/2016 65.50p 67.25p 65.50p 65.50p 12
21/09/2016 64.50p 67.25p 63.75p 65.50p 9800
20/09/2016 64.50p 64.50p 64.50p 64.50p 0
19/09/2016 64.50p 64.50p 64.50p 64.50p 0
16/09/2016 64.50p 66.25p 62.55p 64.50p 9000
15/09/2016 65.50p 65.50p 63.60p 64.50p 2000
14/09/2016 65.50p 65.50p 65.50p 65.50p 0
13/09/2016 64.50p 66.50p 62.52p 65.50p 1660
12/09/2016 64.50p 64.50p 64.50p 64.50p 0
09/09/2016 64.50p 64.50p 62.52p 64.50p 340
08/09/2016 64.50p 66.50p 64.50p 64.50p 340
07/09/2016 64.50p 64.50p 64.50p 64.50p 0
06/09/2016 64.50p 64.50p 64.50p 64.50p 0
05/09/2016 64.50p 64.50p 64.50p 64.50p 0
02/09/2016 64.50p 65.50p 64.50p 64.50p 0
01/09/2016 65.50p 65.50p 63.50p 65.50p 7024
31/08/2016 65.50p 65.50p 63.50p 65.50p 1079
30/08/2016 69.50p 69.50p 65.50p 65.50p 7500
26/08/2016 70.50p 70.50p 70.50p 70.50p 0
25/08/2016 70.50p 70.50p 69.25p 70.50p 1669
24/08/2016 70.50p 70.50p 70.50p 70.50p 0
23/08/2016 70.50p 70.50p 70.50p 70.50p 0
22/08/2016 70.00p 70.50p 70.00p 70.50p 0
19/08/2016 69.50p 71.50p 69.50p 70.00p 1000
18/08/2016 69.50p 69.50p 69.50p 69.50p 0
17/08/2016 67.50p 70.00p 67.50p 69.50p 5000
16/08/2016 67.50p 67.50p 67.50p 67.50p 0
15/08/2016 67.50p 67.50p 67.50p 67.50p 0
12/08/2016 67.50p 67.50p 67.50p 67.50p 4000
11/08/2016 67.50p 69.00p 67.50p 67.50p 130
10/08/2016 65.50p 67.50p 65.50p 67.50p 16080
09/08/2016 65.50p 65.50p 65.50p 65.50p 0
08/08/2016 65.50p 65.50p 65.50p 65.50p 0
05/08/2016 65.50p 66.50p 65.50p 65.50p 3
04/08/2016 65.50p 65.50p 65.50p 65.50p 0
03/08/2016 65.50p 65.50p 65.50p 65.50p 0
02/08/2016 63.50p 65.50p 63.50p 65.50p 1386
01/08/2016 63.50p 63.50p 63.50p 63.50p 348
29/07/2016 63.50p 63.50p 63.50p 63.50p 70
28/07/2016 63.50p 63.50p 63.50p 63.50p 0
27/07/2016 64.00p 64.00p 63.50p 63.50p 0
26/07/2016 64.00p 64.00p 64.00p 64.00p 0
25/07/2016 62.50p 64.50p 62.50p 64.00p 27000
22/07/2016 62.50p 62.50p 60.50p 62.50p 4000
21/07/2016 62.50p 62.50p 62.50p 62.50p 0
20/07/2016 60.00p 62.50p 60.00p 62.50p 4000
19/07/2016 60.00p 60.00p 60.00p 60.00p 0
18/07/2016 60.00p 60.00p 60.00p 60.00p 0
15/07/2016 58.00p 60.00p 58.00p 60.00p 3000
14/07/2016 58.00p 58.00p 58.00p 58.00p 0
13/07/2016 58.00p 59.00p 58.00p 58.00p 16669
12/07/2016 59.50p 59.50p 58.00p 58.00p 2500
11/07/2016 61.50p 61.50p 61.50p 61.50p 0
08/07/2016 62.50p 62.50p 56.00p 61.50p 16761
07/07/2016 64.00p 64.00p 62.50p 62.50p 2976
06/07/2016 65.50p 65.50p 65.50p 65.50p 0
05/07/2016 62.50p 65.50p 62.50p 65.50p 14245
04/07/2016 59.00p 62.70p 59.00p 62.50p 10038
01/07/2016 57.50p 59.80p 57.50p 59.00p 10457
30/06/2016 52.50p 58.50p 52.50p 57.50p 6079
29/06/2016 52.50p 52.50p 52.50p 52.50p 0
28/06/2016 53.50p 53.50p 52.00p 52.50p 3807
27/06/2016 55.50p 55.50p 53.00p 53.50p 29500
24/06/2016 55.50p 58.00p 55.00p 55.50p 24000
23/06/2016 60.50p 60.50p 60.50p 60.50p 0
22/06/2016 60.50p 60.50p 59.50p 60.50p 1107
21/06/2016 60.50p 63.00p 60.50p 60.50p 780
20/06/2016 60.50p 63.00p 60.50p 60.50p 5000
17/06/2016 60.50p 60.50p 60.50p 60.50p 0
16/06/2016 60.50p 60.50p 59.50p 60.50p 154
15/06/2016 60.50p 60.50p 60.50p 60.50p 0
14/06/2016 64.50p 64.50p 60.50p 60.50p 3160
13/06/2016 64.50p 64.50p 62.10p 64.50p 233
10/06/2016 64.50p 64.50p 64.50p 64.50p 0
09/06/2016 64.50p 66.75p 64.50p 64.50p 2976
08/06/2016 64.50p 64.50p 64.50p 64.50p 0
07/06/2016 70.50p 70.50p 64.50p 64.50p 3230
06/06/2016 70.50p 70.50p 68.50p 70.50p 25000
03/06/2016 65.50p 70.50p 65.50p 70.50p 3332
02/06/2016 65.50p 65.50p 65.50p 65.50p 0
01/06/2016 64.00p 65.50p 64.00p 65.50p 3000
31/05/2016 64.00p 64.00p 63.20p 64.00p 389
27/05/2016 64.00p 64.00p 64.00p 64.00p 0
26/05/2016 65.50p 65.50p 63.50p 64.00p 200
25/05/2016 70.50p 70.50p 65.00p 65.50p 4800
24/05/2016 70.50p 70.50p 70.50p 70.50p 0
23/05/2016 70.50p 70.50p 70.50p 70.50p 0
20/05/2016 70.50p 70.50p 70.50p 70.50p 0
19/05/2016 70.50p 70.50p 70.50p 70.50p 0
18/05/2016 70.50p 70.50p 69.00p 70.50p 30000
17/05/2016 70.50p 70.50p 69.00p 70.50p 800
16/05/2016 70.50p 70.50p 70.50p 70.50p 0
13/05/2016 70.50p 70.50p 70.50p 70.50p 0
12/05/2016 70.50p 70.50p 70.50p 70.50p 0
11/05/2016 73.50p 73.50p 70.50p 70.50p 15920
10/05/2016 73.50p 73.50p 73.50p 73.50p 0
09/05/2016 73.50p 73.50p 73.50p 73.50p 0
06/05/2016 73.50p 73.50p 73.50p 73.50p 0
05/05/2016 73.50p 73.50p 73.50p 73.50p 0
04/05/2016 73.50p 73.50p 73.50p 73.50p 33000
03/05/2016 73.50p 73.50p 73.50p 73.50p 0
29/04/2016 73.50p 73.50p 73.50p 73.50p 0
28/04/2016 73.50p 73.50p 71.10p 73.50p 668
27/04/2016 73.50p 73.50p 73.50p 73.50p 0
26/04/2016 73.50p 73.50p 73.50p 73.50p 0
25/04/2016 73.00p 73.50p 71.10p 73.50p 1000
22/04/2016 69.50p 73.00p 69.50p 73.00p 27000
21/04/2016 69.50p 69.50p 67.00p 69.50p 110882
20/04/2016 69.50p 69.50p 69.50p 69.50p 0
19/04/2016 69.50p 69.50p 69.50p 69.50p 0
18/04/2016 69.50p 70.60p 69.50p 69.50p 8
15/04/2016 69.50p 70.63p 69.50p 69.50p 154
14/04/2016 69.50p 70.63p 69.50p 69.50p 668
13/04/2016 69.50p 69.50p 69.50p 69.50p 0
12/04/2016 71.00p 71.00p 67.00p 69.50p 5900
11/04/2016 71.00p 71.00p 71.00p 71.00p 0
08/04/2016 69.50p 71.00p 69.50p 71.00p 10000
07/04/2016 69.50p 69.50p 69.50p 69.50p 0
06/04/2016 69.50p 69.50p 69.50p 69.50p 0
05/04/2016 69.50p 70.75p 69.50p 69.50p 31
04/04/2016 69.50p 69.50p 69.50p 69.50p 0
01/04/2016 69.50p 69.50p 69.50p 69.50p 0
31/03/2016 69.50p 69.50p 69.50p 69.50p 0
30/03/2016 69.50p 69.50p 69.50p 69.50p 0
29/03/2016 69.50p 69.50p 69.50p 69.50p 0
24/03/2016 69.50p 69.50p 69.50p 69.50p 0
23/03/2016 68.50p 69.50p 68.50p 69.50p 0
22/03/2016 65.50p 68.50p 65.50p 68.50p 10000
21/03/2016 65.50p 65.50p 65.50p 65.50p 0
18/03/2016 65.50p 67.00p 65.50p 65.50p 1075
17/03/2016 65.50p 65.50p 65.50p 65.50p 0
16/03/2016 65.50p 65.50p 65.50p 65.50p 0
15/03/2016 65.50p 65.50p 63.50p 65.50p 3608
14/03/2016 65.50p 65.50p 65.50p 65.50p 0
11/03/2016 64.00p 65.50p 64.00p 65.50p 0
10/03/2016 63.00p 64.00p 63.00p 64.00p 3250
09/03/2016 62.50p 64.50p 62.50p 63.00p 7500
08/03/2016 62.50p 62.50p 62.50p 62.50p 0
07/03/2016 62.50p 62.50p 62.50p 62.50p 0
04/03/2016 62.50p 62.50p 60.50p 62.50p 23

*Close Price adjusted for both dividends and splits