Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/05/2015 90.50p 92.50p 90.50p 92.50p 10000
20/05/2015 90.50p 90.50p 90.00p 90.50p 1648
19/05/2015 90.50p 90.50p 90.50p 90.50p 0
18/05/2015 90.50p 90.50p 90.50p 90.50p 0
15/05/2015 90.50p 90.50p 90.00p 90.50p 1093
14/05/2015 90.50p 90.50p 90.50p 90.50p 0
13/05/2015 90.50p 90.50p 90.50p 90.50p 0
12/05/2015 90.50p 90.50p 90.00p 90.50p 5754
11/05/2015 90.50p 90.50p 90.50p 90.50p 0
08/05/2015 90.50p 90.50p 90.50p 90.50p 0
07/05/2015 90.50p 90.50p 90.50p 90.50p 0
06/05/2015 90.50p 90.50p 88.10p 90.50p 2448
05/05/2015 92.50p 94.50p 87.00p 90.50p 68572
01/05/2015 70.00p 94.50p 70.00p 92.50p 83377
30/04/2015 62.50p 70.00p 62.50p 70.00p 11287
29/04/2015 62.50p 62.50p 62.50p 62.50p 0
28/04/2015 62.50p 64.50p 62.50p 62.50p 424
27/04/2015 62.50p 62.50p 60.15p 62.50p 364
24/04/2015 62.50p 62.50p 62.50p 62.50p 0
23/04/2015 62.50p 62.50p 60.15p 62.50p 400
22/04/2015 62.50p 62.50p 62.50p 62.50p 0
21/04/2015 62.50p 62.50p 62.50p 62.50p 0
20/04/2015 62.50p 62.50p 62.50p 62.50p 0
17/04/2015 62.50p 62.50p 62.50p 62.50p 0
16/04/2015 61.00p 62.50p 61.00p 62.50p 0
15/04/2015 62.50p 64.00p 62.50p 62.50p 1536
14/04/2015 62.50p 62.50p 62.50p 62.50p 0
13/04/2015 64.50p 64.50p 62.10p 62.50p 8137
10/04/2015 64.50p 64.50p 64.50p 64.50p 0
09/04/2015 64.50p 64.50p 62.10p 64.50p 9000
08/04/2015 64.50p 64.50p 62.00p 64.50p 10000
07/04/2015 64.50p 65.00p 62.00p 64.50p 18721
02/04/2015 64.50p 64.50p 62.00p 64.50p 10000
01/04/2015 64.50p 66.00p 64.50p 64.50p 15000
31/03/2015 64.50p 64.50p 64.50p 64.50p 0
30/03/2015 67.50p 67.50p 64.50p 64.50p 8300
27/03/2015 69.00p 69.00p 67.50p 67.50p 0
26/03/2015 70.50p 70.50p 69.00p 69.00p 0
25/03/2015 70.50p 70.50p 70.50p 70.50p 0
24/03/2015 70.50p 71.00p 70.50p 70.50p 200
23/03/2015 70.50p 70.50p 70.50p 70.50p 0
20/03/2015 70.50p 70.50p 70.50p 70.50p 0
19/03/2015 70.50p 70.50p 70.50p 70.50p 0
18/03/2015 70.50p 70.50p 70.50p 70.50p 0
17/03/2015 70.50p 70.50p 70.50p 70.50p 0
16/03/2015 70.50p 70.50p 70.50p 70.50p 0
13/03/2015 70.50p 70.50p 68.50p 70.50p 2000
12/03/2015 70.50p 70.50p 70.50p 70.50p 0
11/03/2015 70.50p 70.50p 70.50p 70.50p 0
10/03/2015 70.50p 70.50p 70.50p 70.50p 0
09/03/2015 70.50p 70.50p 70.50p 70.50p 0
06/03/2015 70.50p 70.50p 70.50p 70.50p 0
05/03/2015 71.50p 72.00p 70.50p 70.50p 10000
04/03/2015 72.50p 72.50p 72.50p 72.50p 0
03/03/2015 72.50p 72.50p 72.50p 72.50p 0
02/03/2015 72.50p 72.50p 70.50p 72.50p 4600
27/02/2015 72.50p 72.50p 72.50p 72.50p 0
26/02/2015 72.50p 72.50p 70.50p 72.50p 16000
25/02/2015 69.50p 72.50p 69.50p 72.50p 4145
24/02/2015 69.50p 69.50p 69.50p 69.50p 0
23/02/2015 69.50p 69.50p 69.50p 69.50p 0
20/02/2015 69.50p 69.50p 69.50p 69.50p 0
19/02/2015 69.50p 69.50p 69.50p 69.50p 0
18/02/2015 69.50p 69.50p 69.50p 69.50p 0
17/02/2015 67.50p 71.00p 67.50p 69.50p 55313
16/02/2015 67.50p 67.50p 67.50p 67.50p 0
13/02/2015 67.50p 67.50p 67.50p 67.50p 0
12/02/2015 67.50p 67.50p 67.50p 67.50p 0
11/02/2015 67.50p 69.00p 67.50p 67.50p 148
10/02/2015 68.00p 68.00p 68.00p 68.00p 0
09/02/2015 72.50p 73.00p 67.00p 68.00p 21035
06/02/2015 72.50p 72.50p 72.50p 72.50p 0
05/02/2015 72.50p 72.50p 72.50p 72.50p 0
04/02/2015 73.50p 73.50p 72.50p 72.50p 0
03/02/2015 74.50p 74.50p 73.00p 73.50p 12000
02/02/2015 74.50p 74.50p 73.00p 74.50p 1500
30/01/2015 74.50p 74.50p 74.50p 74.50p 0
29/01/2015 74.50p 76.50p 74.50p 74.50p 63
28/01/2015 74.50p 74.50p 74.50p 74.50p 0
27/01/2015 74.50p 74.50p 74.50p 74.50p 0
26/01/2015 74.50p 76.50p 74.50p 74.50p 2500
23/01/2015 74.50p 74.50p 74.50p 74.50p 0
22/01/2015 74.50p 74.50p 74.50p 74.50p 0
21/01/2015 74.50p 74.50p 73.00p 74.50p 4744
20/01/2015 73.00p 75.00p 73.00p 74.50p 5204
19/01/2015 72.50p 74.00p 72.50p 73.00p 2000
16/01/2015 77.50p 77.50p 73.50p 73.50p 5000
15/01/2015 77.50p 77.50p 77.50p 77.50p 0
14/01/2015 77.50p 77.50p 77.50p 77.50p 0
13/01/2015 77.50p 77.50p 77.50p 77.50p 0
12/01/2015 77.50p 77.50p 77.50p 77.50p 0
09/01/2015 77.50p 77.50p 77.50p 77.50p 0
08/01/2015 77.50p 77.50p 77.50p 77.50p 0
07/01/2015 82.50p 82.50p 77.00p 77.50p 8970
06/01/2015 79.50p 82.50p 79.50p 82.50p 15250
05/01/2015 79.50p 79.50p 78.00p 79.50p 55
02/01/2015 79.50p 79.50p 79.50p 79.50p 0
31/12/2014 79.50p 79.50p 79.50p 79.50p 0
30/12/2014 79.50p 79.50p 79.50p 79.50p 0
29/12/2014 79.50p 79.50p 79.50p 79.50p 0
24/12/2014 79.50p 79.50p 79.50p 79.50p 0
23/12/2014 79.50p 79.50p 79.50p 79.50p 0
22/12/2014 79.50p 79.50p 79.50p 79.50p 0
19/12/2014 79.50p 81.00p 79.50p 79.50p 250
18/12/2014 77.50p 79.75p 77.50p 79.50p 6604
17/12/2014 77.50p 77.50p 77.50p 77.50p 0
16/12/2014 77.50p 77.50p 77.50p 77.50p 0
15/12/2014 77.50p 77.50p 77.50p 77.50p 0
12/12/2014 77.50p 77.50p 75.00p 77.50p 1159
11/12/2014 77.50p 77.50p 77.50p 77.50p 0
10/12/2014 77.50p 77.50p 77.50p 77.50p 0
09/12/2014 77.50p 77.50p 77.50p 77.50p 4000
08/12/2014 77.50p 77.50p 75.00p 77.50p 6
05/12/2014 77.50p 77.50p 77.50p 77.50p 0
04/12/2014 77.50p 77.50p 77.50p 77.50p 0
03/12/2014 77.50p 77.50p 77.50p 77.50p 0
02/12/2014 77.50p 77.50p 75.00p 77.50p 279
01/12/2014 84.50p 84.50p 75.00p 77.50p 10512
28/11/2014 84.50p 84.50p 84.50p 84.50p 0
27/11/2014 84.50p 84.50p 82.00p 84.50p 324
26/11/2014 84.50p 84.50p 82.00p 84.50p 160
25/11/2014 84.50p 84.50p 84.50p 84.50p 0
24/11/2014 84.50p 84.50p 82.00p 84.50p 4621
21/11/2014 84.50p 85.00p 82.00p 84.50p 5855
20/11/2014 84.50p 84.50p 84.50p 84.50p 0
19/11/2014 84.50p 84.50p 84.50p 84.50p 0
18/11/2014 84.50p 85.00p 84.50p 84.50p 1000
17/11/2014 84.50p 85.00p 84.50p 84.50p 1159
14/11/2014 84.50p 84.50p 84.50p 84.50p 0
13/11/2014 84.50p 84.50p 84.50p 84.50p 0
12/11/2014 84.50p 84.50p 82.00p 84.50p 400
11/11/2014 84.50p 84.50p 82.00p 84.50p 35
10/11/2014 87.50p 87.50p 84.50p 84.50p 2178
07/11/2014 87.50p 87.50p 87.50p 87.50p 0
06/11/2014 87.50p 87.50p 87.50p 87.50p 0
05/11/2014 87.50p 87.50p 85.00p 87.50p 194
04/11/2014 87.50p 87.50p 87.50p 87.50p 0
03/11/2014 87.50p 87.50p 87.50p 87.50p 0
31/10/2014 90.50p 90.50p 87.50p 87.50p 5000
30/10/2014 90.50p 90.50p 90.50p 90.50p 0
29/10/2014 90.50p 90.50p 90.50p 90.50p 0
28/10/2014 90.50p 90.50p 90.50p 90.50p 0
27/10/2014 90.50p 90.50p 90.50p 90.50p 0
24/10/2014 90.50p 90.50p 88.50p 90.50p 120
23/10/2014 90.50p 90.50p 90.50p 90.50p 0
22/10/2014 90.50p 90.50p 88.50p 90.50p 28
21/10/2014 90.50p 90.50p 88.50p 90.50p 2000
20/10/2014 90.50p 92.00p 90.50p 90.50p 1050
17/10/2014 90.50p 90.50p 90.50p 90.50p 0
16/10/2014 90.50p 90.50p 88.50p 90.50p 3500
15/10/2014 90.50p 90.50p 90.50p 90.50p 0
14/10/2014 90.50p 90.50p 88.50p 90.50p 900
13/10/2014 90.50p 90.50p 90.50p 90.50p 0
10/10/2014 90.50p 90.50p 88.50p 90.50p 6250
09/10/2014 88.50p 90.50p 88.50p 90.50p 10000
08/10/2014 91.00p 91.00p 88.50p 88.50p 3000
07/10/2014 91.00p 91.00p 91.00p 91.00p 0
06/10/2014 91.00p 91.50p 90.10p 91.00p 1046
03/10/2014 92.50p 92.50p 90.10p 91.00p 9674
02/10/2014 94.50p 96.00p 94.50p 94.50p 3928
01/10/2014 97.50p 97.50p 92.00p 94.50p 4500
30/09/2014 97.50p 97.50p 97.50p 97.50p 0
29/09/2014 97.50p 97.50p 97.50p 97.50p 0
26/09/2014 97.50p 97.50p 97.50p 97.50p 0
25/09/2014 98.50p 98.50p 97.50p 97.50p 0
24/09/2014 98.50p 98.50p 97.25p 98.50p 1000
23/09/2014 102.00p 102.00p 97.26p 98.50p 3220
22/09/2014 102.00p 102.00p 102.00p 102.00p 0
19/09/2014 102.00p 102.00p 102.00p 102.00p 0
18/09/2014 102.00p 102.00p 97.25p 102.00p 5000
17/09/2014 102.00p 102.00p 98.00p 102.00p 1000
16/09/2014 102.00p 102.00p 98.00p 102.00p 300
15/09/2014 102.00p 102.00p 102.00p 102.00p 0
12/09/2014 102.00p 102.00p 102.00p 102.00p 0
11/09/2014 102.00p 102.00p 98.00p 102.00p 1000
10/09/2014 102.00p 102.00p 102.00p 102.00p 0
09/09/2014 102.00p 102.00p 102.00p 102.00p 0
08/09/2014 102.00p 102.00p 102.00p 102.00p 0
05/09/2014 102.00p 102.00p 102.00p 102.00p 0
04/09/2014 102.00p 102.00p 102.00p 102.00p 0
03/09/2014 102.00p 102.00p 98.00p 102.00p 2000
02/09/2014 102.00p 102.00p 102.00p 102.00p 0
01/09/2014 102.00p 104.00p 102.00p 102.00p 500
29/08/2014 102.00p 102.00p 102.00p 102.00p 0
28/08/2014 100.00p 102.00p 100.00p 102.00p 10000
27/08/2014 95.00p 100.00p 93.00p 100.00p 11000
26/08/2014 95.00p 95.00p 95.00p 95.00p 0
22/08/2014 95.00p 98.90p 95.00p 95.00p 1000
21/08/2014 95.00p 99.00p 95.00p 95.00p 2000
20/08/2014 95.00p 95.00p 95.00p 95.00p 0
19/08/2014 95.00p 95.00p 95.00p 95.00p 0
18/08/2014 95.00p 95.00p 93.00p 95.00p 47
15/08/2014 95.00p 95.00p 95.00p 95.00p 0
14/08/2014 93.50p 95.00p 93.50p 95.00p 0
13/08/2014 93.50p 93.50p 93.50p 93.50p 0
12/08/2014 93.50p 97.00p 93.50p 93.50p 607
11/08/2014 93.50p 93.50p 93.50p 93.50p 0
08/08/2014 93.50p 93.50p 93.50p 93.50p 0
07/08/2014 93.50p 93.50p 93.50p 93.50p 0
06/08/2014 93.50p 93.50p 93.00p 93.50p 4000

*Close Price adjusted for both dividends and splits