Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/02/2024 105.00p 110.00p 105.00p 105.00p 1
31/01/2024 100.00p 105.00p 100.00p 105.00p 6944
30/01/2024 115.00p 115.00p 85.00p 100.00p 45757
29/01/2024 115.00p 120.00p 115.00p 115.00p 209
26/01/2024 115.00p 115.00p 114.00p 115.00p 0
25/01/2024 115.00p 120.00p 115.00p 115.00p 295
24/01/2024 115.00p 115.00p 114.00p 115.00p 0
23/01/2024 117.50p 117.50p 111.80p 115.00p 3254
22/01/2024 117.50p 117.50p 116.75p 117.50p 2000
19/01/2024 117.50p 125.00p 117.50p 117.50p 665
18/01/2024 117.50p 117.50p 111.80p 117.50p 1
17/01/2024 117.50p 117.50p 116.00p 117.50p 0
16/01/2024 117.50p 117.50p 116.00p 117.50p 0
15/01/2024 117.50p 117.50p 111.80p 117.50p 1
12/01/2024 120.00p 125.00p 110.00p 117.50p 422
11/01/2024 125.00p 135.00p 112.00p 120.00p 2125
10/01/2024 125.00p 135.00p 125.00p 125.00p 156
09/01/2024 125.00p 125.00p 117.86p 125.00p 5298
08/01/2024 125.00p 125.00p 117.75p 125.00p 3861
05/01/2024 125.00p 130.00p 115.00p 125.00p 1529
04/01/2024 132.50p 135.00p 115.00p 125.00p 11601
03/01/2024 127.50p 149.00p 110.30p 135.00p 49431
02/01/2024 127.50p 140.00p 120.00p 127.50p 13621
29/12/2023 125.00p 133.45p 120.00p 127.50p 19691
28/12/2023 110.00p 130.00p 110.00p 125.00p 15567
27/12/2023 110.00p 110.00p 110.00p 110.00p 0
22/12/2023 110.00p 120.00p 110.00p 110.00p 8
21/12/2023 110.00p 120.00p 100.00p 110.00p 915
20/12/2023 110.00p 110.00p 106.00p 110.00p 1789
19/12/2023 110.00p 120.00p 110.00p 110.00p 1132
18/12/2023 110.00p 110.00p 110.00p 110.00p 0
15/12/2023 110.00p 120.00p 105.00p 110.00p 2953
14/12/2023 110.00p 120.00p 110.00p 110.00p 129
13/12/2023 110.00p 119.00p 110.00p 110.00p 998
12/12/2023 105.00p 110.00p 105.00p 110.00p 2500
11/12/2023 105.00p 110.00p 105.00p 105.00p 1266
08/12/2023 102.50p 110.00p 102.50p 105.00p 2690
07/12/2023 100.00p 110.00p 100.00p 102.50p 2
06/12/2023 100.00p 100.00p 99.40p 100.00p 10
05/12/2023 100.00p 109.00p 100.00p 100.00p 484
04/12/2023 100.00p 110.00p 100.00p 100.00p 2
01/12/2023 100.00p 110.00p 100.00p 100.00p 107
30/11/2023 102.50p 110.00p 91.10p 100.00p 12508
29/11/2023 102.50p 102.50p 102.50p 102.50p 0
28/11/2023 105.00p 110.00p 100.00p 102.50p 2637
27/11/2023 110.00p 110.00p 103.33p 105.00p 0
24/11/2023 110.00p 110.00p 100.10p 110.00p 283
23/11/2023 110.00p 110.00p 110.00p 110.00p 0
22/11/2023 110.00p 111.00p 100.00p 110.00p 933
21/11/2023 110.00p 110.50p 100.10p 110.00p 1811
20/11/2023 110.00p 110.00p 110.00p 110.00p 0
17/11/2023 110.00p 110.00p 110.00p 110.00p 0
16/11/2023 110.00p 111.00p 110.00p 110.00p 46
15/11/2023 110.00p 110.00p 110.00p 110.00p 0
14/11/2023 110.00p 110.00p 110.00p 110.00p 0
13/11/2023 110.00p 111.00p 110.00p 110.00p 448
10/11/2023 110.00p 120.00p 110.00p 110.00p 1
09/11/2023 110.00p 110.00p 108.00p 110.00p 1675
08/11/2023 110.00p 110.00p 101.00p 110.00p 2400
07/11/2023 110.00p 110.50p 100.00p 110.00p 453
06/11/2023 110.00p 111.00p 110.00p 110.00p 49
03/11/2023 110.00p 120.00p 110.00p 110.00p 2685
02/11/2023 110.00p 110.00p 100.33p 110.00p 194
01/11/2023 110.00p 112.70p 110.00p 110.00p 150
31/10/2023 110.00p 112.70p 100.33p 110.00p 226
30/10/2023 110.00p 112.70p 101.20p 110.00p 1612
27/10/2023 110.00p 113.33p 110.00p 110.00p 0
26/10/2023 110.00p 112.70p 110.00p 110.00p 1320
25/10/2023 110.00p 110.00p 110.00p 110.00p 0
24/10/2023 110.00p 110.00p 110.00p 110.00p 0
23/10/2023 110.00p 110.00p 110.00p 110.00p 0
20/10/2023 110.00p 110.00p 100.00p 110.00p 4000
19/10/2023 110.00p 115.50p 110.00p 110.00p 312
18/10/2023 110.00p 110.00p 110.00p 110.00p 0
17/10/2023 115.00p 116.67p 110.00p 110.00p 0
16/10/2023 115.00p 120.00p 113.75p 115.00p 600
13/10/2023 115.00p 116.67p 115.00p 115.00p 0
12/10/2023 115.00p 120.00p 113.75p 115.00p 423
11/10/2023 115.00p 115.00p 113.75p 115.00p 1213
10/10/2023 115.00p 120.00p 115.00p 115.00p 2
09/10/2023 115.00p 115.50p 110.80p 115.00p 2590
06/10/2023 115.00p 116.67p 115.00p 115.00p 0
05/10/2023 115.00p 115.00p 110.80p 115.00p 1008
04/10/2023 115.00p 116.67p 115.00p 115.00p 0
03/10/2023 115.00p 120.00p 113.95p 115.00p 1269
02/10/2023 115.00p 115.00p 110.70p 115.00p 3256
29/09/2023 115.00p 115.00p 114.10p 115.00p 1250
28/09/2023 115.00p 115.00p 110.60p 115.00p 1906
27/09/2023 115.00p 115.00p 110.33p 115.00p 42
26/09/2023 115.00p 115.00p 110.50p 115.00p 345
25/09/2023 115.00p 115.50p 115.00p 115.00p 1287
22/09/2023 115.00p 115.90p 115.00p 115.00p 2567
21/09/2023 115.00p 116.00p 115.00p 115.00p 100
20/09/2023 115.00p 120.00p 110.00p 115.00p 122
19/09/2023 115.00p 120.00p 110.00p 115.00p 29
18/09/2023 115.00p 116.00p 110.30p 115.00p 2285
15/09/2023 115.00p 117.00p 115.00p 115.00p 3500
14/09/2023 115.00p 115.00p 115.00p 115.00p 0
13/09/2023 115.00p 120.00p 112.10p 115.00p 2799
12/09/2023 115.00p 115.00p 112.10p 115.00p 887
11/09/2023 115.00p 115.00p 112.00p 115.00p 1200
08/09/2023 115.00p 115.00p 110.40p 115.00p 392
07/09/2023 115.00p 117.00p 115.00p 115.00p 500
06/09/2023 120.00p 120.00p 112.00p 115.00p 11500
05/09/2023 120.00p 126.00p 120.00p 120.00p 75
04/09/2023 120.00p 130.00p 110.40p 120.00p 1017
01/09/2023 120.00p 123.33p 120.00p 120.00p 0
31/08/2023 120.00p 123.33p 120.00p 120.00p 0
30/08/2023 120.00p 127.00p 120.00p 120.00p 1000
29/08/2023 120.00p 123.33p 120.00p 120.00p 0
25/08/2023 120.00p 123.33p 120.00p 120.00p 0
24/08/2023 135.00p 135.00p 106.00p 120.00p 32315
23/08/2023 140.00p 140.00p 130.00p 135.00p 15800
22/08/2023 140.00p 150.00p 140.00p 145.00p 6500
21/08/2023 140.00p 140.00p 134.00p 140.00p 0
18/08/2023 140.00p 150.00p 140.00p 140.00p 11
17/08/2023 140.00p 140.00p 134.00p 140.00p 0
16/08/2023 140.00p 140.00p 130.00p 140.00p 250
15/08/2023 140.00p 140.00p 131.00p 140.00p 350
14/08/2023 150.00p 150.00p 133.00p 140.00p 7414
11/08/2023 150.00p 150.00p 140.60p 150.00p 1347
10/08/2023 150.00p 150.00p 140.20p 150.00p 3789
09/08/2023 150.00p 150.00p 140.00p 150.00p 6930
08/08/2023 165.00p 172.50p 150.00p 150.00p 13742
07/08/2023 165.00p 165.00p 146.00p 165.00p 5250
04/08/2023 165.00p 165.00p 150.01p 165.00p 437
03/08/2023 165.00p 180.00p 150.25p 165.00p 3347
02/08/2023 165.00p 180.00p 150.30p 165.00p 4881
01/08/2023 165.00p 180.00p 150.30p 165.00p 2151
31/07/2023 165.00p 165.00p 153.00p 165.00p 5093
28/07/2023 165.00p 165.80p 165.00p 165.00p 582
27/07/2023 165.00p 167.25p 153.00p 165.00p 3710
26/07/2023 165.00p 168.00p 165.00p 165.00p 1
25/07/2023 165.00p 165.00p 153.00p 165.00p 26
24/07/2023 165.00p 165.00p 165.00p 165.00p 0
21/07/2023 165.00p 168.26p 154.80p 165.00p 2276
20/07/2023 165.00p 165.00p 155.25p 165.00p 70
19/07/2023 165.00p 165.00p 155.25p 165.00p 3939
18/07/2023 165.00p 174.00p 165.00p 165.00p 2
17/07/2023 165.00p 169.40p 157.00p 165.00p 3416
14/07/2023 165.00p 179.00p 157.00p 165.00p 100
13/07/2023 165.00p 169.50p 157.00p 165.00p 7200
12/07/2023 165.00p 165.00p 155.10p 165.00p 258
11/07/2023 165.00p 165.00p 154.80p 165.00p 913
10/07/2023 170.00p 176.00p 153.00p 165.00p 9596
07/07/2023 185.00p 185.00p 164.00p 170.00p 6675
06/07/2023 190.00p 190.00p 172.00p 185.00p 3473
05/07/2023 200.00p 217.00p 190.00p 200.00p 26420
04/07/2023 195.00p 209.00p 179.00p 179.00p 11688
03/07/2023 184.50p 207.00p 184.50p 195.00p 22937
30/06/2023 184.50p 194.00p 175.20p 184.50p 6569
29/06/2023 184.50p 189.00p 184.50p 184.50p 5452
28/06/2023 185.50p 186.70p 176.00p 184.50p 5304
27/06/2023 185.50p 187.29p 176.60p 185.50p 2159
26/06/2023 185.50p 188.00p 176.50p 185.50p 6709
23/06/2023 185.50p 185.50p 176.50p 185.50p 11666
22/06/2023 185.50p 192.40p 180.05p 185.50p 7452
21/06/2023 185.50p 192.80p 179.44p 185.50p 7392
20/06/2023 185.50p 194.05p 179.44p 185.50p 870
19/06/2023 185.50p 194.00p 179.26p 185.50p 5932
16/06/2023 185.50p 185.50p 185.50p 185.50p 0
15/06/2023 180.50p 185.50p 177.50p 185.50p 3732
14/06/2023 179.50p 184.44p 176.00p 180.50p 1187
13/06/2023 177.50p 186.00p 177.50p 179.50p 1198
12/06/2023 177.50p 185.00p 173.66p 185.00p 4071
09/06/2023 177.50p 184.00p 173.56p 177.50p 3969
08/06/2023 177.50p 185.00p 173.26p 177.50p 11020
07/06/2023 177.50p 177.75p 172.00p 177.50p 7305
06/06/2023 190.00p 190.00p 176.00p 177.50p 9710
05/06/2023 190.00p 190.00p 180.00p 190.00p 1213
02/06/2023 190.00p 190.00p 180.00p 190.00p 3065
01/06/2023 190.00p 190.00p 180.60p 190.00p 3941
31/05/2023 193.00p 193.00p 181.50p 190.00p 6845
30/05/2023 193.00p 193.00p 186.70p 193.00p 1171
26/05/2023 193.00p 193.00p 191.00p 193.00p 1035
25/05/2023 190.00p 198.00p 186.50p 193.00p 19727
24/05/2023 190.00p 198.00p 190.00p 190.00p 1046
23/05/2023 190.00p 192.00p 180.60p 190.00p 11128
22/05/2023 190.00p 190.00p 180.60p 190.00p 3048
19/05/2023 192.00p 192.00p 182.00p 190.00p 3105
18/05/2023 192.00p 200.00p 184.00p 200.00p 1600
17/05/2023 192.00p 197.00p 184.48p 192.00p 2697
16/05/2023 192.00p 197.00p 187.25p 192.00p 2386
15/05/2023 192.00p 192.00p 184.48p 192.00p 3650
12/05/2023 200.00p 200.00p 185.00p 192.00p 6313
11/05/2023 200.00p 201.75p 190.00p 200.00p 2205
10/05/2023 195.00p 204.00p 190.70p 200.00p 16733
09/05/2023 205.00p 205.00p 190.00p 195.00p 14451
05/05/2023 205.00p 210.00p 200.40p 205.00p 19963
04/05/2023 215.00p 215.00p 192.00p 205.00p 32134
03/05/2023 225.00p 225.00p 206.00p 215.00p 6977
02/05/2023 235.00p 235.00p 220.00p 225.00p 9034
28/04/2023 280.00p 307.70p 230.00p 235.00p 142166
27/04/2023 265.00p 266.00p 253.50p 265.00p 1815
26/04/2023 250.00p 269.00p 250.00p 265.00p 18915
25/04/2023 250.00p 260.00p 250.00p 250.00p 1218
24/04/2023 250.00p 251.55p 250.00p 250.00p 3826
21/04/2023 250.00p 260.00p 250.00p 250.00p 5382
20/04/2023 250.00p 259.60p 248.25p 250.00p 2783
19/04/2023 250.00p 257.00p 245.00p 250.00p 8878

*Close Price adjusted for both dividends and splits