Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/03/2012 150.00p 152.50p 145.13p 152.50p 0
16/03/2012 150.00p 150.00p 145.12p 150.00p 1600
15/03/2012 150.00p 150.00p 140.00p 150.00p 0
14/03/2012 145.00p 150.00p 140.00p 150.00p 4533
13/03/2012 145.00p 147.50p 142.50p 145.00p 0
12/03/2012 145.00p 147.50p 142.50p 145.00p 0
09/03/2012 145.00p 147.50p 142.50p 145.00p 0
08/03/2012 145.00p 147.50p 142.50p 145.00p 0
07/03/2012 145.00p 147.50p 142.50p 145.00p 0
06/03/2012 145.00p 147.50p 142.50p 145.00p 0
05/03/2012 142.50p 147.50p 142.50p 145.00p 0
02/03/2012 142.50p 143.50p 142.50p 142.50p 3000
01/03/2012 147.50p 147.50p 140.00p 142.50p 1514
29/02/2012 147.50p 150.00p 145.00p 147.50p 0
28/02/2012 147.50p 150.00p 145.00p 147.50p 0
27/02/2012 147.50p 150.00p 145.00p 147.50p 0
24/02/2012 147.50p 150.00p 145.00p 147.50p 0
23/02/2012 147.50p 150.00p 145.00p 147.50p 0
22/02/2012 147.50p 150.00p 145.00p 150.00p 3159
21/02/2012 152.50p 152.50p 140.00p 147.50p 3411
20/02/2012 152.50p 152.50p 145.00p 152.50p 5
17/02/2012 152.50p 152.50p 145.00p 152.50p 0
16/02/2012 152.50p 152.50p 145.00p 152.50p 0
15/02/2012 152.50p 152.50p 145.00p 152.50p 0
14/02/2012 152.50p 152.50p 145.00p 152.50p 0
13/02/2012 152.50p 152.50p 145.00p 152.50p 0
10/02/2012 152.50p 152.50p 145.00p 152.50p 3074
09/02/2012 152.50p 152.50p 145.00p 152.50p 3500
08/02/2012 152.50p 155.00p 152.50p 152.50p 32
07/02/2012 152.50p 155.46p 145.00p 152.50p 0
06/02/2012 152.50p 155.46p 145.00p 152.50p 2465
03/02/2012 152.50p 152.50p 147.50p 152.50p 0
02/02/2012 152.50p 152.50p 147.50p 152.50p 0
01/02/2012 152.50p 152.50p 147.50p 152.50p 0
31/01/2012 152.50p 152.50p 147.50p 152.50p 0
30/01/2012 147.50p 152.50p 147.50p 152.50p 5000
27/01/2012 147.50p 147.50p 135.00p 147.50p 0
26/01/2012 140.00p 145.00p 135.00p 145.00p 500
25/01/2012 142.50p 142.50p 135.00p 142.50p 0
24/01/2012 142.50p 142.50p 135.00p 142.50p 0
23/01/2012 142.50p 142.50p 135.00p 142.50p 9000
20/01/2012 142.50p 142.50p 135.00p 142.50p 0
19/01/2012 142.50p 142.50p 135.00p 142.50p 0
18/01/2012 142.50p 142.50p 135.00p 142.50p 0
17/01/2012 142.50p 142.50p 135.00p 142.50p 0
16/01/2012 142.50p 142.50p 135.00p 142.50p 1200
13/01/2012 142.50p 142.50p 135.00p 142.50p 3040
12/01/2012 142.50p 142.50p 137.50p 142.50p 0
11/01/2012 137.50p 142.50p 137.50p 142.50p 2500
10/01/2012 140.00p 145.00p 130.00p 137.50p 0
09/01/2012 140.00p 142.50p 130.00p 140.00p 0
06/01/2012 140.00p 142.50p 130.00p 140.00p 0
05/01/2012 140.00p 142.50p 130.00p 140.00p 0
04/01/2012 142.50p 142.50p 130.00p 140.00p 2068
03/01/2012 145.00p 145.00p 130.00p 142.50p 1250
30/12/2011 145.00p 145.00p 135.00p 145.00p 0
29/12/2011 145.00p 145.00p 135.00p 145.00p 0
28/12/2011 145.00p 145.00p 135.00p 145.00p 34
23/12/2011 145.00p 145.00p 135.00p 145.00p 0
22/12/2011 145.00p 145.00p 135.00p 145.00p 0
21/12/2011 145.00p 145.00p 135.00p 145.00p 0
20/12/2011 145.00p 145.00p 135.00p 145.00p 1500
19/12/2011 140.00p 145.00p 140.00p 145.00p 5000
16/12/2011 142.50p 142.98p 140.00p 140.00p 2688
15/12/2011 147.50p 147.50p 140.00p 142.50p 5000
14/12/2011 147.50p 155.00p 145.00p 147.50p 0
13/12/2011 147.50p 155.00p 145.00p 147.50p 0
12/12/2011 147.50p 155.00p 145.00p 147.50p 0
09/12/2011 145.00p 155.00p 145.00p 147.50p 0
08/12/2011 150.00p 150.00p 150.00p 150.00p 1138
07/12/2011 155.00p 160.00p 137.00p 155.00p 0
06/12/2011 160.00p 160.00p 137.00p 155.00p 0
05/12/2011 160.00p 160.00p 137.00p 160.00p 0
02/12/2011 160.00p 160.00p 137.00p 160.00p 0
01/12/2011 160.00p 160.00p 137.00p 160.00p 0
30/11/2011 160.00p 160.00p 137.00p 160.00p 0
29/11/2011 140.00p 160.00p 137.00p 160.00p 0
28/11/2011 142.50p 142.50p 137.00p 140.00p 625
25/11/2011 142.50p 142.50p 137.27p 142.50p 477
24/11/2011 140.00p 150.00p 131.32p 142.50p 0
23/11/2011 150.00p 150.00p 131.32p 142.50p 1845
22/11/2011 147.50p 153.60p 147.50p 150.00p 1500
21/11/2011 147.50p 147.50p 144.00p 147.50p 0
18/11/2011 147.50p 147.50p 144.00p 147.50p 3500
17/11/2011 137.50p 153.68p 137.50p 147.50p 11977
16/11/2011 137.50p 137.50p 135.50p 137.50p 800
15/11/2011 137.50p 138.50p 130.00p 137.50p 0
14/11/2011 137.50p 138.50p 130.00p 137.50p 0
11/11/2011 137.50p 138.50p 137.50p 137.50p 20000
10/11/2011 137.50p 139.49p 137.50p 137.50p 5000
09/11/2011 142.50p 157.94p 140.00p 140.00p 0
08/11/2011 150.00p 157.94p 140.00p 142.50p 0
07/11/2011 150.00p 157.94p 150.00p 150.00p 1000
04/11/2011 150.00p 157.94p 150.00p 150.00p 1000
03/11/2011 150.00p 150.00p 145.00p 150.00p 0
02/11/2011 150.00p 150.00p 145.00p 150.00p 0
01/11/2011 150.00p 150.00p 145.00p 150.00p 0
31/10/2011 150.00p 150.00p 145.00p 150.00p 0
28/10/2011 147.50p 150.00p 145.00p 150.00p 0
27/10/2011 145.00p 147.50p 145.00p 147.50p 0
26/10/2011 147.50p 147.50p 145.00p 147.50p 0
25/10/2011 147.50p 147.50p 145.00p 147.50p 0
24/10/2011 147.50p 147.50p 145.00p 147.50p 0
21/10/2011 145.00p 147.50p 145.00p 145.00p 0
20/10/2011 147.50p 147.50p 145.00p 145.00p 500
19/10/2011 150.00p 155.00p 141.00p 147.50p 0
18/10/2011 150.00p 150.00p 141.00p 150.00p 14560
17/10/2011 155.00p 155.00p 147.50p 155.00p 0
14/10/2011 155.00p 155.00p 147.50p 155.00p 0
13/10/2011 155.00p 155.00p 147.50p 155.00p 0
12/10/2011 147.50p 155.00p 147.50p 155.00p 0
11/10/2011 147.50p 147.50p 147.50p 147.50p 25000
10/10/2011 155.00p 158.94p 147.50p 147.50p 0
07/10/2011 155.00p 158.94p 155.00p 155.00p 0
06/10/2011 155.00p 158.94p 155.00p 155.00p 0
05/10/2011 155.00p 158.94p 155.00p 155.00p 0
04/10/2011 155.00p 158.94p 155.00p 155.00p 0
03/10/2011 155.00p 158.94p 155.00p 155.00p 0
30/09/2011 155.00p 158.94p 155.00p 155.00p 0
29/09/2011 155.00p 158.94p 155.00p 155.00p 0
28/09/2011 155.00p 158.94p 155.00p 155.00p 56
27/09/2011 155.00p 157.50p 155.00p 155.00p 0
26/09/2011 155.00p 157.50p 155.00p 155.00p 0
23/09/2011 157.50p 157.50p 155.00p 155.00p 0
22/09/2011 157.50p 157.50p 157.50p 157.50p 0
21/09/2011 157.50p 157.50p 157.50p 157.50p 0
20/09/2011 157.50p 157.50p 157.50p 157.50p 0
19/09/2011 157.50p 157.50p 157.50p 157.50p 0
16/09/2011 157.50p 157.50p 157.50p 157.50p 0
15/09/2011 157.50p 157.50p 157.50p 157.50p 0
14/09/2011 157.50p 157.50p 155.00p 157.50p 0
13/09/2011 157.50p 157.50p 155.00p 157.50p 0
12/09/2011 157.50p 157.50p 155.00p 157.50p 0
09/09/2011 157.50p 157.50p 155.00p 157.50p 0
08/09/2011 157.50p 157.50p 155.00p 157.50p 0
07/09/2011 157.50p 157.50p 155.00p 157.50p 0
06/09/2011 155.00p 155.00p 155.00p 155.00p 0
05/09/2011 155.00p 155.00p 155.00p 155.00p 10000
02/09/2011 150.00p 155.00p 140.00p 155.00p 0
01/09/2011 150.00p 150.00p 140.00p 150.00p 0
31/08/2011 150.00p 150.00p 140.00p 150.00p 0
30/08/2011 150.00p 150.00p 140.00p 150.00p 0
26/08/2011 150.00p 150.00p 140.00p 150.00p 0
25/08/2011 150.00p 150.00p 140.00p 150.00p 0
24/08/2011 150.00p 150.00p 140.00p 150.00p 0
23/08/2011 150.00p 150.00p 140.00p 150.00p 0
22/08/2011 150.00p 150.00p 140.00p 150.00p 0
19/08/2011 150.00p 150.00p 140.00p 150.00p 0
18/08/2011 150.00p 150.00p 140.00p 150.00p 0
17/08/2011 150.00p 150.00p 140.00p 150.00p 0
16/08/2011 150.00p 150.00p 140.00p 150.00p 0
15/08/2011 150.00p 150.00p 140.00p 150.00p 0
12/08/2011 150.00p 150.00p 140.00p 150.00p 0
11/08/2011 150.00p 150.00p 140.00p 150.00p 3000
10/08/2011 145.00p 160.00p 142.50p 150.00p 0
09/08/2011 160.00p 160.00p 142.50p 142.50p 0
08/08/2011 155.00p 170.00p 155.00p 160.00p 0
05/08/2011 180.00p 180.00p 167.50p 167.50p 640
04/08/2011 180.00p 180.00p 180.00p 180.00p 0
03/08/2011 180.00p 180.00p 180.00p 180.00p 0
02/08/2011 180.00p 180.00p 180.00p 180.00p 0
01/08/2011 180.00p 180.00p 180.00p 180.00p 0
29/07/2011 180.00p 180.00p 170.00p 180.00p 0
28/07/2011 180.00p 180.00p 170.00p 180.00p 2500
27/07/2011 180.00p 180.00p 170.00p 180.00p 1600
26/07/2011 180.00p 180.00p 170.00p 180.00p 0
25/07/2011 180.00p 180.00p 170.00p 180.00p 0
22/07/2011 180.00p 180.00p 170.00p 180.00p 0
21/07/2011 180.00p 180.00p 170.00p 180.00p 0
20/07/2011 180.00p 180.00p 170.00p 180.00p 0
19/07/2011 170.00p 180.00p 170.00p 180.00p 1100
18/07/2011 170.00p 170.00p 170.00p 170.00p 0
15/07/2011 170.00p 170.00p 170.00p 170.00p 0
14/07/2011 170.00p 170.00p 170.00p 170.00p 1000
13/07/2011 170.00p 170.00p 170.00p 170.00p 0
12/07/2011 170.00p 170.00p 170.00p 170.00p 0
11/07/2011 170.00p 170.00p 170.00p 170.00p 0
08/07/2011 170.00p 170.00p 170.00p 170.00p 0
07/07/2011 170.00p 170.00p 170.00p 170.00p 0
06/07/2011 170.00p 170.00p 170.00p 170.00p 0
05/07/2011 170.00p 170.00p 170.00p 170.00p 0
04/07/2011 170.00p 170.00p 170.00p 170.00p 0
01/07/2011 170.00p 170.00p 170.00p 170.00p 0
30/06/2011 170.00p 170.00p 170.00p 170.00p 0
29/06/2011 170.00p 170.00p 170.00p 170.00p 0
28/06/2011 170.00p 170.00p 170.00p 170.00p 2000
27/06/2011 170.00p 170.00p 161.00p 170.00p 800
24/06/2011 170.00p 170.00p 170.00p 170.00p 0
23/06/2011 170.00p 170.00p 170.00p 170.00p 15000
22/06/2011 170.00p 170.00p 160.00p 170.00p 0
21/06/2011 167.50p 170.00p 160.00p 170.00p 2167
20/06/2011 167.50p 167.50p 160.00p 167.50p 0
17/06/2011 155.00p 167.50p 155.00p 167.50p 3500
16/06/2011 151.00p 155.00p 151.00p 155.00p 0
15/06/2011 151.00p 152.00p 151.00p 151.00p 5000
14/06/2011 152.50p 160.00p 151.00p 151.00p 0
13/06/2011 152.50p 155.00p 152.50p 152.50p 0
10/06/2011 155.00p 155.00p 152.50p 152.50p 10000
09/06/2011 155.00p 157.50p 155.00p 155.00p 0
08/06/2011 157.50p 157.50p 155.00p 155.00p 38125

*Close Price adjusted for both dividends and splits