Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
18/10/2013 110.00p 110.00p 109.25p 110.00p 203
17/10/2013 110.00p 110.00p 108.50p 110.00p 0
16/10/2013 108.50p 110.00p 108.50p 110.00p 7550
15/10/2013 108.50p 108.50p 107.10p 108.50p 0
14/10/2013 108.50p 108.50p 107.10p 108.50p 0
11/10/2013 108.50p 108.50p 107.10p 108.50p 301
10/10/2013 108.50p 108.50p 107.10p 108.50p 0
09/10/2013 108.50p 108.50p 107.10p 108.50p 0
08/10/2013 108.50p 108.50p 107.10p 108.50p 0
07/10/2013 108.50p 108.50p 107.10p 108.50p 709
04/10/2013 108.50p 108.50p 107.10p 108.50p 264
03/10/2013 108.50p 108.50p 107.10p 108.50p 1083
02/10/2013 108.50p 108.50p 107.10p 108.50p 1014
01/10/2013 108.50p 108.50p 108.00p 108.50p 0
30/09/2013 108.50p 108.50p 108.00p 108.50p 10000
27/09/2013 108.50p 108.50p 107.10p 108.50p 0
26/09/2013 108.50p 108.50p 107.10p 108.50p 0
25/09/2013 108.50p 108.50p 107.10p 108.50p 5000
24/09/2013 108.50p 112.00p 107.10p 108.50p 0
23/09/2013 112.00p 112.00p 107.10p 108.50p 2109
20/09/2013 112.00p 112.00p 107.10p 112.00p 0
19/09/2013 112.00p 112.00p 107.10p 112.00p 1500
18/09/2013 112.00p 112.00p 107.10p 112.00p 3000
17/09/2013 112.00p 115.00p 107.10p 112.00p 0
16/09/2013 112.00p 115.00p 107.10p 112.00p 2500
13/09/2013 112.00p 112.00p 107.10p 112.00p 1042
12/09/2013 112.00p 115.00p 107.10p 112.00p 27621
11/09/2013 112.00p 112.00p 107.10p 112.00p 1000
10/09/2013 112.00p 115.00p 112.00p 112.00p 264
09/09/2013 112.00p 112.00p 107.10p 112.00p 1000
06/09/2013 112.50p 112.50p 109.00p 112.00p 11000
05/09/2013 115.00p 117.00p 110.50p 112.50p 0
04/09/2013 115.00p 117.00p 110.50p 115.00p 1933
03/09/2013 110.00p 115.00p 110.00p 115.00p 12500
02/09/2013 110.00p 110.00p 106.25p 110.00p 1000
30/08/2013 110.00p 110.00p 108.00p 110.00p 7500
29/08/2013 107.50p 113.00p 107.00p 110.00p 1050
28/08/2013 103.00p 103.00p 99.25p 103.00p 110
27/08/2013 101.50p 103.00p 99.25p 103.00p 141
23/08/2013 100.00p 105.00p 100.00p 101.50p 5000
22/08/2013 100.00p 102.25p 100.00p 100.00p 0
21/08/2013 100.00p 102.25p 100.00p 100.00p 0
20/08/2013 100.00p 102.25p 100.00p 100.00p 0
19/08/2013 100.00p 102.25p 100.00p 100.00p 0
16/08/2013 100.00p 102.25p 100.00p 100.00p 0
15/08/2013 100.00p 102.25p 100.00p 100.00p 0
14/08/2013 100.00p 102.25p 100.00p 100.00p 1500
13/08/2013 100.00p 100.00p 100.00p 100.00p 0
12/08/2013 100.00p 100.00p 100.00p 100.00p 0
09/08/2013 100.00p 100.00p 100.00p 100.00p 0
08/08/2013 100.00p 100.00p 100.00p 100.00p 0
07/08/2013 100.00p 100.00p 100.00p 100.00p 80000
06/08/2013 100.00p 102.25p 100.00p 100.00p 204
05/08/2013 100.00p 102.25p 100.00p 100.00p 238
02/08/2013 100.00p 100.00p 97.00p 100.00p 0
01/08/2013 100.00p 100.00p 97.00p 100.00p 1209
31/07/2013 100.00p 102.25p 100.00p 100.00p 0
30/07/2013 100.00p 102.25p 100.00p 100.00p 1040
29/07/2013 100.00p 100.00p 97.00p 100.00p 0
26/07/2013 100.00p 100.00p 97.00p 100.00p 0
25/07/2013 100.00p 100.00p 97.00p 100.00p 0
24/07/2013 100.00p 100.00p 97.00p 100.00p 0
23/07/2013 100.00p 100.00p 97.00p 100.00p 800
22/07/2013 102.50p 105.00p 97.00p 100.00p 0
19/07/2013 102.50p 102.50p 97.00p 102.50p 1000
18/07/2013 102.50p 102.50p 95.00p 102.50p 0
17/07/2013 95.00p 102.50p 95.00p 102.50p 5000
16/07/2013 95.00p 105.00p 91.25p 95.00p 0
15/07/2013 105.00p 105.00p 91.25p 95.00p 4587
12/07/2013 105.00p 105.00p 96.00p 105.00p 1100
11/07/2013 105.00p 107.50p 95.00p 105.00p 0
10/07/2013 105.00p 107.50p 95.00p 105.00p 0
09/07/2013 105.00p 107.50p 95.00p 105.00p 0
08/07/2013 105.00p 107.50p 95.00p 105.00p 0
05/07/2013 105.00p 107.50p 95.00p 105.00p 0
04/07/2013 105.00p 107.50p 95.00p 105.00p 0
03/07/2013 105.00p 107.50p 95.00p 105.00p 6600
02/07/2013 107.50p 109.00p 102.50p 107.50p 0
01/07/2013 102.50p 109.00p 102.50p 107.50p 460
28/06/2013 102.50p 105.00p 100.00p 102.50p 0
27/06/2013 105.00p 105.00p 100.00p 102.50p 0
26/06/2013 102.50p 105.00p 102.50p 105.00p 26000
25/06/2013 102.50p 114.00p 102.00p 102.50p 0
24/06/2013 109.50p 114.00p 102.00p 102.50p 4700
21/06/2013 109.50p 109.50p 104.10p 109.50p 2500
20/06/2013 112.50p 114.00p 104.50p 109.50p 4500
19/06/2013 112.50p 112.50p 110.10p 112.50p 11000
18/06/2013 112.50p 112.50p 110.10p 112.50p 0
17/06/2013 112.50p 112.50p 110.10p 112.50p 1000
14/06/2013 112.50p 112.50p 110.00p 112.50p 0
13/06/2013 112.50p 112.50p 110.00p 112.50p 4107
12/06/2013 112.50p 113.25p 112.50p 112.50p 0
11/06/2013 112.50p 113.25p 112.50p 112.50p 0
10/06/2013 112.50p 113.25p 112.50p 112.50p 1000
07/06/2013 112.50p 113.70p 112.50p 112.50p 0
06/06/2013 112.50p 113.70p 112.50p 112.50p 0
05/06/2013 112.50p 113.70p 112.50p 112.50p 0
04/06/2013 112.50p 113.70p 112.50p 112.50p 3057
03/06/2013 112.50p 113.75p 111.00p 112.50p 0
31/05/2013 112.50p 113.75p 111.00p 112.50p 0
30/05/2013 112.50p 113.75p 111.00p 112.50p 0
29/05/2013 112.50p 113.75p 111.00p 112.50p 12500
28/05/2013 112.50p 113.75p 112.50p 112.50p 900
24/05/2013 120.00p 120.00p 112.50p 112.50p 3000
23/05/2013 122.50p 130.00p 120.00p 120.00p 0
22/05/2013 120.00p 130.00p 120.00p 122.50p 2384
21/05/2013 120.00p 127.00p 120.00p 120.00p 538
20/05/2013 120.00p 120.00p 114.00p 120.00p 250
17/05/2013 117.50p 120.00p 111.00p 120.00p 10240
16/05/2013 117.50p 117.50p 114.75p 117.50p 0
15/05/2013 115.00p 117.50p 114.75p 117.50p 0
14/05/2013 115.00p 115.00p 114.75p 115.00p 195
13/05/2013 115.00p 115.00p 114.75p 115.00p 500
10/05/2013 115.00p 115.00p 115.00p 115.00p 0
09/05/2013 115.00p 115.00p 115.00p 115.00p 0
08/05/2013 115.00p 115.00p 115.00p 115.00p 5000
07/05/2013 115.00p 115.00p 107.50p 115.00p 1557
03/05/2013 115.00p 115.00p 114.90p 115.00p 853
02/05/2013 112.50p 115.00p 110.00p 115.00p 12000

*Close Price adjusted for both dividends and splits