Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/08/2014 91.00p 97.00p 91.00p 93.50p 1442
04/08/2014 91.00p 95.00p 91.00p 91.00p 323
01/08/2014 91.00p 93.00p 91.00p 91.00p 0
31/07/2014 91.00p 93.00p 91.00p 91.00p 0
30/07/2014 91.00p 93.00p 91.00p 91.00p 0
29/07/2014 91.00p 93.00p 91.00p 91.00p 0
28/07/2014 91.00p 93.00p 91.00p 91.00p 0
25/07/2014 91.00p 93.00p 91.00p 91.00p 0
24/07/2014 91.00p 93.00p 91.00p 91.00p 0
23/07/2014 91.00p 93.00p 91.00p 91.00p 4000
22/07/2014 91.00p 95.00p 91.00p 91.00p 0
21/07/2014 91.00p 95.00p 91.00p 91.00p 0
18/07/2014 91.00p 95.00p 91.00p 91.00p 0
17/07/2014 91.00p 95.00p 91.00p 91.00p 0
16/07/2014 91.00p 95.00p 91.00p 91.00p 100
15/07/2014 91.00p 95.00p 91.00p 91.00p 0
14/07/2014 91.00p 95.00p 91.00p 91.00p 0
11/07/2014 91.00p 95.00p 91.00p 91.00p 0
10/07/2014 93.50p 95.00p 91.00p 91.00p 1750
09/07/2014 98.00p 98.00p 93.50p 93.50p 2550
08/07/2014 99.00p 99.00p 97.10p 98.00p 0
07/07/2014 99.00p 99.00p 97.10p 99.00p 390
04/07/2014 100.50p 100.50p 95.00p 99.00p 13200
03/07/2014 100.50p 104.50p 100.00p 100.50p 0
02/07/2014 104.50p 104.50p 100.00p 100.50p 5500
01/07/2014 104.50p 105.00p 104.50p 104.50p 957
30/06/2014 107.50p 108.00p 104.50p 104.50p 5798
27/06/2014 107.50p 107.50p 105.00p 107.50p 0
26/06/2014 107.50p 107.50p 105.00p 107.50p 0
25/06/2014 107.50p 107.50p 105.00p 107.50p 11000
24/06/2014 107.50p 107.50p 105.00p 107.50p 0
23/06/2014 107.50p 107.50p 105.00p 107.50p 0
20/06/2014 107.50p 107.50p 105.00p 107.50p 0
19/06/2014 107.50p 107.50p 105.00p 107.50p 0
18/06/2014 107.50p 107.50p 105.00p 107.50p 1000
17/06/2014 107.50p 107.50p 106.00p 107.50p 1870
16/06/2014 107.50p 110.00p 105.00p 107.50p 0
13/06/2014 110.00p 110.00p 105.00p 107.50p 2100
12/06/2014 110.00p 113.00p 105.00p 110.00p 0
11/06/2014 110.00p 113.00p 105.00p 110.00p 7380
10/06/2014 110.00p 110.00p 110.00p 110.00p 6331
09/06/2014 110.00p 110.00p 105.00p 110.00p 1429
06/06/2014 110.00p 110.00p 105.00p 110.00p 0
05/06/2014 110.00p 110.00p 105.00p 110.00p 0
04/06/2014 110.00p 110.00p 105.00p 110.00p 0
03/06/2014 110.00p 110.00p 105.00p 110.00p 0
02/06/2014 110.00p 110.00p 105.00p 110.00p 0
30/05/2014 110.00p 110.00p 105.00p 110.00p 0
29/05/2014 110.00p 110.00p 105.00p 110.00p 0
28/05/2014 110.00p 110.00p 105.00p 110.00p 1000
27/05/2014 110.00p 110.00p 105.00p 110.00p 0
23/05/2014 110.00p 110.00p 105.00p 110.00p 300
22/05/2014 110.00p 110.00p 105.00p 110.00p 0
21/05/2014 110.00p 110.00p 105.00p 110.00p 1000
20/05/2014 110.00p 110.00p 106.00p 110.00p 0
19/05/2014 110.00p 110.00p 106.00p 110.00p 10000
16/05/2014 110.00p 110.00p 105.00p 110.00p 0
15/05/2014 110.00p 110.00p 105.00p 110.00p 0
14/05/2014 110.00p 110.00p 105.00p 110.00p 0
13/05/2014 107.50p 110.00p 105.00p 110.00p 11000
12/05/2014 107.50p 110.00p 106.00p 107.50p 0
09/05/2014 110.00p 110.00p 106.00p 107.50p 10160
08/05/2014 110.00p 110.00p 106.00p 110.00p 39
07/05/2014 110.00p 110.00p 106.00p 110.00p 920
06/05/2014 110.00p 110.00p 106.00p 110.00p 0
02/05/2014 110.00p 110.00p 106.00p 110.00p 2000
01/05/2014 110.00p 110.00p 106.00p 110.00p 0
30/04/2014 110.00p 110.00p 106.00p 110.00p 1000
29/04/2014 110.00p 110.00p 106.00p 110.00p 0
28/04/2014 110.00p 110.00p 106.00p 110.00p 3986
25/04/2014 110.00p 110.00p 106.00p 110.00p 1000
24/04/2014 110.00p 110.00p 105.00p 110.00p 0
23/04/2014 105.00p 110.00p 105.00p 110.00p 8800
22/04/2014 108.50p 110.00p 108.25p 108.50p 0
17/04/2014 110.00p 110.00p 108.25p 108.50p 4517
16/04/2014 110.00p 110.00p 108.50p 110.00p 235
15/04/2014 110.00p 110.00p 108.50p 110.00p 384
14/04/2014 110.00p 110.00p 108.50p 110.00p 0
11/04/2014 110.00p 110.00p 108.50p 110.00p 0
10/04/2014 110.00p 110.00p 108.50p 110.00p 0
09/04/2014 110.00p 110.00p 108.50p 110.00p 0
08/04/2014 110.00p 110.00p 108.50p 110.00p 2500
07/04/2014 110.00p 110.00p 108.50p 110.00p 0
04/04/2014 110.00p 110.00p 108.50p 110.00p 11454
03/04/2014 110.00p 110.00p 105.00p 110.00p 1749
02/04/2014 110.00p 110.00p 108.25p 110.00p 4103
01/04/2014 110.00p 115.00p 107.50p 110.00p 13392
31/03/2014 107.50p 110.00p 107.50p 110.00p 3750
28/03/2014 120.00p 120.00p 107.50p 107.50p 1148
27/03/2014 120.00p 120.00p 116.00p 120.00p 10025
26/03/2014 120.00p 120.00p 116.00p 120.00p 500
25/03/2014 120.00p 123.00p 120.00p 120.00p 0
24/03/2014 120.00p 123.00p 120.00p 120.00p 3000
21/03/2014 120.00p 120.00p 116.00p 120.00p 0
20/03/2014 120.00p 120.00p 116.00p 120.00p 1
19/03/2014 120.00p 120.00p 120.00p 120.00p 0
18/03/2014 120.00p 120.00p 120.00p 120.00p 5000
17/03/2014 120.00p 120.00p 115.10p 120.00p 0
14/03/2014 120.00p 120.00p 115.10p 120.00p 0
13/03/2014 120.00p 120.00p 115.10p 120.00p 1079
12/03/2014 120.00p 120.00p 115.10p 120.00p 0
11/03/2014 120.00p 120.00p 115.10p 120.00p 500
10/03/2014 120.00p 120.00p 117.50p 120.00p 0
07/03/2014 120.00p 120.00p 117.50p 120.00p 0
06/03/2014 117.50p 120.00p 117.50p 120.00p 60000
05/03/2014 117.50p 119.00p 115.00p 117.50p 23812
04/03/2014 125.00p 125.00p 117.50p 117.50p 7000
03/03/2014 125.00p 125.00p 121.25p 125.00p 10000
28/02/2014 122.00p 125.00p 122.00p 125.00p 3970
27/02/2014 122.00p 122.00p 120.25p 122.00p 1029
26/02/2014 122.00p 122.00p 120.00p 122.00p 1278
25/02/2014 120.00p 126.00p 119.00p 122.00p 3890
24/02/2014 110.00p 120.00p 110.00p 120.00p 2000
21/02/2014 105.50p 111.00p 105.50p 110.00p 138842
20/02/2014 105.50p 105.50p 105.00p 105.50p 0
19/02/2014 105.50p 105.50p 105.00p 105.50p 7500
18/02/2014 106.50p 106.50p 100.00p 105.50p 0
17/02/2014 100.00p 106.50p 100.00p 106.50p 31600
14/02/2014 100.00p 100.00p 100.00p 100.00p 0
13/02/2014 100.00p 100.00p 100.00p 100.00p 40000
12/02/2014 100.00p 100.00p 98.00p 100.00p 0
11/02/2014 100.00p 100.00p 98.00p 100.00p 0
10/02/2014 100.00p 100.00p 98.00p 100.00p 1450
07/02/2014 100.00p 100.00p 98.00p 100.00p 342
06/02/2014 100.00p 100.00p 98.00p 100.00p 0
05/02/2014 100.00p 100.00p 98.00p 100.00p 6000
04/02/2014 100.00p 104.50p 100.00p 100.00p 0
03/02/2014 100.00p 104.50p 98.00p 100.00p 662
31/01/2014 100.00p 104.00p 100.00p 100.00p 0
30/01/2014 100.00p 104.00p 100.00p 100.00p 0
29/01/2014 102.50p 104.00p 100.00p 100.00p 0
28/01/2014 104.00p 104.00p 102.50p 102.50p 6456
27/01/2014 105.50p 106.75p 103.00p 104.00p 2562
24/01/2014 105.50p 105.50p 105.50p 105.50p 26000
23/01/2014 105.50p 106.50p 105.00p 105.50p 0
22/01/2014 106.50p 106.50p 105.00p 105.50p 2000
21/01/2014 107.50p 107.50p 105.50p 106.50p 2500
20/01/2014 107.50p 110.00p 105.50p 107.50p 0
17/01/2014 110.00p 110.00p 105.50p 107.50p 5000
16/01/2014 110.00p 111.50p 105.00p 110.00p 0
15/01/2014 106.00p 111.50p 105.00p 110.00p 17000
14/01/2014 107.50p 108.50p 105.00p 106.00p 45000
13/01/2014 110.00p 110.00p 104.02p 107.50p 40000
10/01/2014 110.00p 114.00p 107.00p 110.00p 4105
09/01/2014 110.00p 114.00p 110.00p 110.00p 4352
08/01/2014 107.50p 110.00p 107.50p 110.00p 4000
07/01/2014 112.00p 112.00p 107.50p 107.50p 5000
06/01/2014 110.00p 114.00p 110.00p 112.00p 29500
03/01/2014 110.00p 112.00p 110.00p 110.00p 2000
02/01/2014 110.00p 115.00p 110.00p 110.00p 0
31/12/2013 110.00p 115.00p 110.00p 110.00p 0
30/12/2013 115.00p 115.00p 110.00p 112.50p 2590
27/12/2013 115.00p 115.00p 115.00p 115.00p 0
24/12/2013 115.00p 115.00p 115.00p 115.00p 2582
23/12/2013 115.00p 115.00p 100.00p 115.00p 0
20/12/2013 115.00p 115.00p 100.00p 115.00p 0
19/12/2013 115.00p 115.00p 100.00p 115.00p 0
18/12/2013 100.00p 115.00p 100.00p 115.00p 11500
17/12/2013 95.00p 100.00p 95.00p 100.00p 2500
16/12/2013 95.00p 96.00p 95.00p 95.00p 384
13/12/2013 100.00p 100.00p 95.00p 95.00p 7000
12/12/2013 107.50p 108.75p 100.00p 100.00p 4500
11/12/2013 110.00p 110.00p 106.00p 107.50p 10000
10/12/2013 110.00p 115.00p 110.00p 110.00p 0
09/12/2013 115.00p 115.00p 110.00p 110.00p 5000
06/12/2013 115.00p 115.00p 110.00p 115.00p 0
05/12/2013 115.00p 115.00p 110.00p 115.00p 0
04/12/2013 110.00p 115.00p 110.00p 115.00p 2000
03/12/2013 110.00p 114.90p 110.00p 110.00p 0
02/12/2013 110.00p 114.90p 110.00p 110.00p 0
29/11/2013 110.00p 114.90p 110.00p 110.00p 2000
28/11/2013 110.00p 114.90p 105.75p 110.00p 0
27/11/2013 110.00p 114.90p 105.75p 110.00p 658
26/11/2013 112.50p 115.00p 110.00p 110.00p 0
25/11/2013 115.00p 115.00p 110.10p 112.50p 4000
22/11/2013 115.00p 115.00p 110.10p 115.00p 1000
21/11/2013 115.00p 115.00p 110.00p 115.00p 0
20/11/2013 110.00p 115.00p 110.00p 115.00p 4047
19/11/2013 110.00p 120.00p 105.10p 110.00p 0
18/11/2013 120.00p 120.00p 105.10p 110.00p 8384
15/11/2013 120.00p 124.25p 120.00p 120.00p 5000
14/11/2013 120.00p 124.90p 120.00p 120.00p 0
13/11/2013 120.00p 124.90p 120.00p 120.00p 0
12/11/2013 120.00p 124.90p 120.00p 120.00p 2617
11/11/2013 120.00p 122.50p 120.00p 120.00p 0
08/11/2013 122.50p 122.50p 120.00p 120.00p 1000
07/11/2013 125.00p 125.00p 120.10p 122.50p 1000
06/11/2013 125.00p 128.75p 125.00p 125.00p 0
05/11/2013 125.00p 128.75p 125.00p 125.00p 0
04/11/2013 125.00p 128.75p 125.00p 125.00p 465
01/11/2013 125.00p 128.75p 125.00p 125.00p 194
31/10/2013 115.00p 125.00p 115.00p 125.00p 11490
30/10/2013 115.00p 115.00p 113.25p 115.00p 0
29/10/2013 115.00p 115.00p 113.25p 115.00p 4300
28/10/2013 115.00p 115.00p 113.25p 115.00p 0
25/10/2013 115.00p 115.00p 113.25p 115.00p 0
24/10/2013 115.00p 115.00p 113.25p 115.00p 860
23/10/2013 110.00p 118.00p 110.00p 115.00p 5000
22/10/2013 110.00p 110.00p 109.30p 110.00p 0
21/10/2013 110.00p 110.00p 109.30p 110.00p 318

*Close Price adjusted for both dividends and splits