Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/06/2011 165.00p 165.00p 157.50p 157.50p 3000
06/06/2011 162.50p 162.50p 162.50p 162.50p 0
03/06/2011 165.00p 167.00p 160.00p 162.50p 0
02/06/2011 165.00p 167.00p 165.00p 165.00p 3950
01/06/2011 177.50p 185.00p 165.00p 165.00p 0
31/05/2011 177.50p 177.50p 170.00p 177.50p 0
27/05/2011 170.00p 177.50p 170.00p 177.50p 2750
26/05/2011 177.50p 179.00p 170.00p 177.50p 0
25/05/2011 177.50p 179.00p 170.00p 177.50p 0
24/05/2011 170.00p 179.00p 170.00p 177.50p 0
23/05/2011 177.50p 179.00p 175.00p 177.50p 0
20/05/2011 175.00p 179.00p 175.00p 177.50p 0
19/05/2011 175.00p 179.00p 175.00p 175.00p 6000
18/05/2011 175.00p 182.50p 170.00p 175.00p 0
17/05/2011 182.50p 182.50p 170.00p 175.00p 11000
16/05/2011 200.00p 200.00p 182.50p 182.50p 1000
13/05/2011 200.00p 205.00p 200.00p 200.00p 1000
12/05/2011 200.00p 205.96p 190.00p 200.00p 0
11/05/2011 200.00p 205.96p 190.00p 200.00p 0
10/05/2011 200.00p 205.96p 190.00p 200.00p 0
09/05/2011 200.00p 205.96p 190.00p 200.00p 0
06/05/2011 200.00p 205.96p 190.00p 200.00p 0
05/05/2011 200.00p 205.96p 190.00p 200.00p 0
04/05/2011 200.00p 205.96p 190.00p 200.00p 0
03/05/2011 202.50p 205.96p 190.00p 200.00p 4804
28/04/2011 202.50p 208.00p 195.10p 202.50p 1192
27/04/2011 205.00p 205.00p 195.00p 202.50p 0
26/04/2011 205.00p 205.00p 195.00p 205.00p 0
21/04/2011 205.00p 205.00p 195.00p 205.00p 0
20/04/2011 205.00p 205.00p 195.00p 205.00p 0
19/04/2011 205.00p 205.00p 195.00p 205.00p 2170
18/04/2011 207.50p 207.50p 205.00p 205.00p 0
15/04/2011 207.50p 207.50p 205.00p 207.50p 1000
14/04/2011 207.50p 210.00p 205.00p 207.50p 9000
13/04/2011 207.50p 207.50p 205.00p 207.50p 5000
12/04/2011 207.50p 210.00p 207.50p 207.50p 13000
11/04/2011 207.50p 207.50p 200.00p 207.50p 0
08/04/2011 205.00p 207.50p 200.00p 207.50p 0
07/04/2011 207.50p 207.50p 200.00p 207.50p 2500
06/04/2011 205.00p 207.50p 200.10p 207.50p 50700
05/04/2011 202.50p 213.57p 202.50p 205.00p 0
04/04/2011 210.00p 213.57p 203.50p 203.50p 600
01/04/2011 207.50p 210.00p 201.00p 208.50p 0
31/03/2011 207.50p 207.50p 201.00p 207.50p 17500
30/03/2011 207.50p 207.50p 200.00p 207.50p 0
29/03/2011 207.50p 207.50p 200.00p 207.50p 0
28/03/2011 207.50p 207.50p 200.00p 207.50p 12660
25/03/2011 205.00p 210.00p 205.00p 207.50p 500
24/03/2011 202.50p 205.00p 202.50p 205.00p 10000
23/03/2011 202.50p 202.50p 195.00p 202.50p 0
22/03/2011 202.50p 202.50p 195.00p 202.50p 2500
21/03/2011 197.50p 205.45p 197.50p 202.50p 3000
18/03/2011 196.25p 198.99p 196.25p 197.50p 16000
17/03/2011 193.75p 202.50p 193.75p 196.25p 0
16/03/2011 200.00p 200.00p 193.75p 193.75p 500
15/03/2011 200.00p 207.50p 200.00p 200.00p 0
14/03/2011 207.50p 207.50p 202.50p 202.50p 2500
11/03/2011 207.50p 207.50p 205.00p 207.50p 1600
10/03/2011 207.50p 220.00p 205.00p 207.50p 0
09/03/2011 217.50p 220.00p 205.00p 207.50p 0
08/03/2011 217.50p 217.50p 210.00p 217.50p 5500
07/03/2011 215.00p 220.00p 210.00p 217.50p 0
04/03/2011 220.00p 215.00p 210.00p 215.00p 1280
03/03/2011 230.00p 220.00p 211.00p 220.00p 5000
02/03/2011 230.00p 230.00p 221.00p 230.00p 0
01/03/2011 230.00p 230.00p 221.00p 230.00p 0
28/02/2011 230.00p 230.00p 221.00p 230.00p 0
25/02/2011 230.00p 230.00p 221.00p 230.00p 0
24/02/2011 230.00p 230.00p 221.00p 230.00p 5000
23/02/2011 230.00p 230.00p 230.00p 230.00p 0
22/02/2011 230.00p 230.00p 230.00p 230.00p 0
21/02/2011 230.00p 230.00p 230.00p 230.00p 0
18/02/2011 230.00p 230.00p 230.00p 230.00p 0
17/02/2011 230.00p 230.00p 220.00p 230.00p 0
16/02/2011 230.00p 230.00p 220.00p 230.00p 16000
15/02/2011 227.50p 235.00p 225.00p 230.00p 0
14/02/2011 227.50p 235.00p 225.00p 227.50p 0
11/02/2011 227.50p 235.00p 225.00p 227.50p 0
10/02/2011 227.50p 235.00p 225.00p 227.50p 0
09/02/2011 227.50p 235.00p 225.00p 227.50p 0
08/02/2011 235.00p 235.00p 227.50p 227.50p 0
07/02/2011 230.96p 235.00p 227.50p 227.50p 8137
04/02/2011 235.00p 235.00p 225.00p 225.00p 5376
03/02/2011 211.12p 225.00p 211.12p 225.00p 300
02/02/2011 217.50p 220.00p 217.50p 220.00p 5000
01/02/2011 202.50p 215.00p 200.00p 215.00p 4000
31/01/2011 202.50p 202.50p 195.00p 202.50p 0
28/01/2011 205.00p 205.00p 195.00p 202.50p 28000
27/01/2011 205.00p 206.97p 200.00p 205.00p 7706
26/01/2011 210.00p 210.00p 200.00p 205.00p 0
25/01/2011 210.00p 210.00p 210.00p 210.00p 0
24/01/2011 210.00p 210.00p 202.00p 210.00p 200
21/01/2011 205.00p 210.00p 205.00p 210.00p 0
20/01/2011 205.00p 205.00p 200.00p 205.00p 1000
19/01/2011 210.00p 210.00p 200.00p 205.00p 0
18/01/2011 210.00p 210.00p 200.00p 210.00p 5409
17/01/2011 210.00p 210.00p 210.00p 210.00p 0
14/01/2011 210.00p 210.00p 210.00p 210.00p 1000
13/01/2011 215.00p 215.00p 210.00p 210.00p 2470
12/01/2011 210.00p 210.00p 200.00p 210.00p 0
11/01/2011 210.00p 210.00p 200.00p 210.00p 0
10/01/2011 210.00p 210.00p 200.00p 210.00p 6900
07/01/2011 207.50p 210.00p 200.00p 210.00p 8000
06/01/2011 197.50p 207.50p 197.50p 207.50p 51100
05/01/2011 197.50p 197.50p 195.00p 197.50p 0
04/01/2011 200.00p 208.00p 190.00p 199.00p 44382
31/12/2010 200.00p 208.00p 200.00p 200.00p 35
30/12/2010 200.00p 208.00p 191.00p 200.00p 759
29/12/2010 200.00p 200.00p 200.00p 200.00p 0
24/12/2010 200.00p 200.00p 200.00p 200.00p 0
23/12/2010 200.00p 208.00p 200.00p 200.00p 1754
22/12/2010 195.00p 200.00p 190.00p 200.00p 22300
21/12/2010 192.50p 198.50p 192.50p 195.00p 1209
20/12/2010 195.00p 195.00p 185.00p 192.50p 6896
17/12/2010 195.00p 195.00p 190.00p 195.00p 0
16/12/2010 195.00p 195.00p 190.00p 195.00p 0
15/12/2010 195.00p 195.00p 190.00p 195.00p 0
14/12/2010 195.00p 195.00p 190.00p 195.00p 7500
13/12/2010 195.00p 195.00p 195.00p 195.00p 0
10/12/2010 197.50p 197.50p 190.00p 195.00p 8000
09/12/2010 200.00p 200.00p 195.00p 197.50p 3000
08/12/2010 200.00p 200.00p 181.00p 200.00p 1500
07/12/2010 200.00p 205.00p 190.00p 200.00p 3500
06/12/2010 200.00p 200.00p 187.00p 200.00p 20000
03/12/2010 200.00p 200.00p 200.00p 200.00p 0
02/12/2010 200.00p 200.00p 200.00p 200.00p 0
01/12/2010 200.00p 200.00p 200.00p 200.00p 0
30/11/2010 195.00p 200.00p 195.00p 200.00p 5000
29/11/2010 195.00p 195.00p 195.00p 195.00p 0
26/11/2010 195.00p 199.00p 195.00p 195.00p 1000
25/11/2010 195.00p 195.00p 195.00p 195.00p 0
24/11/2010 195.00p 195.00p 195.00p 195.00p 0
23/11/2010 187.50p 195.00p 185.00p 195.00p 10000
22/11/2010 185.00p 190.00p 185.00p 187.50p 0
19/11/2010 193.50p 193.50p 170.00p 185.00p 17361
18/11/2010 193.00p 197.50p 185.00p 193.50p 21000
17/11/2010 195.00p 197.50p 186.00p 193.00p 2500
16/11/2010 200.00p 205.00p 190.00p 195.00p 4000
15/11/2010 202.50p 205.00p 200.00p 205.00p 2774
12/11/2010 207.50p 207.50p 195.00p 202.50p 0
11/11/2010 205.00p 207.50p 200.00p 207.50p 500
10/11/2010 205.00p 205.00p 200.00p 205.00p 2500
09/11/2010 192.50p 205.00p 192.50p 205.00p 11201
08/11/2010 215.00p 215.00p 185.00p 192.50p 9157
05/11/2010 215.00p 220.00p 210.00p 215.00p 0
04/11/2010 215.00p 215.00p 210.00p 215.00p 0
03/11/2010 212.50p 220.00p 210.00p 215.00p 1332
02/11/2010 212.50p 212.50p 210.00p 212.50p 0
01/11/2010 210.00p 212.50p 210.00p 212.50p 0
29/10/2010 210.00p 210.00p 205.00p 210.00p 0
28/10/2010 225.00p 225.00p 205.00p 210.00p 0
27/10/2010 225.00p 225.00p 225.00p 225.00p 0
26/10/2010 225.00p 225.00p 225.00p 225.00p 0
25/10/2010 225.00p 225.00p 215.00p 225.00p 2000
22/10/2010 225.00p 225.00p 215.00p 225.00p 708
21/10/2010 225.00p 225.00p 225.00p 225.00p 0
20/10/2010 225.00p 225.00p 225.00p 225.00p 0
19/10/2010 220.00p 225.00p 220.00p 225.00p 781
18/10/2010 220.00p 220.00p 215.00p 220.00p 0
15/10/2010 220.00p 220.00p 215.00p 220.00p 0
14/10/2010 222.50p 222.50p 215.00p 220.00p 0
13/10/2010 225.00p 225.00p 215.00p 222.50p 1152
12/10/2010 222.50p 225.00p 222.50p 225.00p 0
11/10/2010 220.00p 222.50p 220.00p 222.50p 0
08/10/2010 220.00p 228.00p 220.00p 220.00p 867
07/10/2010 220.00p 220.00p 220.00p 220.00p 0
06/10/2010 217.50p 228.00p 217.50p 220.00p 18
05/10/2010 210.00p 215.00p 210.00p 215.00p 0
04/10/2010 210.00p 210.00p 205.00p 210.00p 0
01/10/2010 207.50p 211.25p 200.00p 210.00p 4812
30/09/2010 210.00p 210.00p 200.00p 207.50p 1430
29/09/2010 207.50p 215.00p 200.00p 210.00p 17000
28/09/2010 207.50p 207.50p 205.00p 207.50p 0
27/09/2010 207.50p 211.25p 205.00p 207.50p 94
24/09/2010 207.50p 207.50p 205.00p 207.50p 0
23/09/2010 207.50p 211.25p 205.00p 207.50p 213
22/09/2010 207.50p 207.50p 205.00p 207.50p 0
21/09/2010 207.50p 207.50p 200.00p 207.50p 251
20/09/2010 207.50p 207.50p 205.00p 207.50p 0
17/09/2010 205.00p 207.50p 200.00p 207.50p 15000
16/09/2010 210.00p 210.00p 200.00p 205.00p 2500
15/09/2010 210.00p 210.00p 210.00p 210.00p 0
14/09/2010 210.00p 210.00p 210.00p 210.00p 0
13/09/2010 210.00p 210.00p 200.00p 210.00p 986
10/09/2010 210.00p 210.00p 200.00p 210.00p 2000
09/09/2010 210.00p 215.00p 210.00p 210.00p 3225
08/09/2010 210.00p 210.00p 210.00p 210.00p 0
07/09/2010 202.50p 210.00p 202.50p 210.00p 2438
06/09/2010 202.50p 203.75p 195.00p 202.50p 2481
03/09/2010 202.50p 203.75p 195.00p 202.50p 3146
02/09/2010 202.50p 202.50p 195.00p 202.50p 3000
01/09/2010 202.50p 202.50p 195.00p 202.50p 1043
31/08/2010 195.00p 202.50p 195.00p 202.50p 1000
27/08/2010 207.50p 208.75p 195.00p 202.50p 6973
26/08/2010 212.50p 212.50p 210.00p 212.50p 0
25/08/2010 212.50p 212.50p 210.00p 212.50p 0
24/08/2010 212.50p 212.50p 210.00p 212.50p 0
23/08/2010 212.50p 216.25p 210.00p 212.50p 914
20/08/2010 212.50p 215.00p 210.00p 212.50p 0
19/08/2010 212.50p 214.75p 205.00p 212.50p 943

*Close Price adjusted for both dividends and splits