Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/04/2023 250.00p 254.90p 243.60p 250.00p 1646
17/04/2023 250.00p 258.00p 243.50p 250.00p 4699
14/04/2023 255.00p 256.75p 250.00p 250.00p 10522
13/04/2023 245.00p 258.50p 245.00p 255.00p 9755
12/04/2023 240.00p 249.00p 240.00p 240.00p 9983
11/04/2023 230.00p 245.00p 230.00p 240.00p 5612
06/04/2023 230.00p 235.00p 230.00p 230.00p 0
05/04/2023 230.00p 235.00p 230.00p 230.00p 0
04/04/2023 230.00p 237.00p 223.00p 230.00p 900
03/04/2023 230.00p 236.90p 230.00p 230.00p 4262
31/03/2023 225.00p 237.00p 225.00p 230.00p 4877
30/03/2023 225.00p 229.00p 225.00p 225.00p 443
29/03/2023 220.00p 226.00p 215.25p 225.00p 4524
28/03/2023 220.00p 224.25p 220.00p 220.00p 5874
27/03/2023 225.00p 229.00p 213.00p 220.00p 9755
24/03/2023 225.00p 230.90p 216.55p 225.00p 2807
23/03/2023 225.00p 232.00p 216.00p 225.00p 2248
22/03/2023 235.00p 235.00p 215.55p 225.00p 16724
21/03/2023 235.00p 245.00p 226.00p 235.00p 2466
20/03/2023 230.00p 250.00p 225.00p 240.00p 20920
17/03/2023 230.00p 238.00p 222.00p 230.00p 7037
16/03/2023 220.00p 238.92p 214.60p 230.00p 11667
15/03/2023 220.00p 228.00p 214.50p 220.00p 8549
14/03/2023 220.00p 229.00p 215.00p 220.00p 519
13/03/2023 215.00p 226.00p 214.50p 220.00p 7210
10/03/2023 230.00p 230.00p 215.00p 215.00p 12528
09/03/2023 230.00p 235.90p 224.00p 230.00p 6138
08/03/2023 230.00p 230.00p 224.00p 230.00p 131
07/03/2023 230.00p 236.00p 230.00p 230.00p 5461
06/03/2023 240.00p 240.00p 230.00p 230.00p 10732
03/03/2023 240.00p 240.00p 238.00p 240.00p 0
02/03/2023 240.00p 244.00p 231.10p 240.00p 5068
01/03/2023 245.00p 245.00p 231.10p 240.00p 3717
28/02/2023 245.00p 246.50p 231.10p 245.00p 574
27/02/2023 245.00p 246.70p 245.00p 245.00p 50
24/02/2023 245.00p 247.00p 245.00p 245.00p 4214
23/02/2023 245.00p 245.00p 242.86p 245.00p 0
22/02/2023 255.00p 255.00p 231.00p 245.00p 4597
21/02/2023 255.00p 255.00p 240.90p 255.00p 771
20/02/2023 255.00p 255.00p 241.11p 255.00p 1678
17/02/2023 255.00p 255.00p 241.11p 255.00p 560
16/02/2023 255.00p 255.00p 241.00p 255.00p 1706
15/02/2023 255.00p 260.00p 255.00p 255.00p 0
14/02/2023 250.00p 255.00p 240.60p 255.00p 381
13/02/2023 250.00p 255.00p 250.00p 250.00p 655
10/02/2023 260.00p 260.00p 250.00p 250.00p 1531
09/02/2023 265.00p 265.00p 251.00p 260.00p 6432
08/02/2023 265.00p 269.07p 265.00p 265.00p 53
07/02/2023 265.00p 269.49p 255.65p 265.00p 3661
06/02/2023 265.00p 269.50p 255.55p 265.00p 1873
03/02/2023 265.00p 270.00p 255.00p 265.00p 2606
02/02/2023 265.00p 265.00p 253.50p 265.00p 1
01/02/2023 265.00p 270.00p 265.00p 265.00p 35
31/01/2023 270.00p 270.00p 253.00p 265.00p 10427
30/01/2023 270.00p 273.80p 256.77p 270.00p 9992
27/01/2023 270.00p 274.00p 262.55p 270.00p 8029
26/01/2023 280.00p 280.00p 265.10p 270.00p 14991
25/01/2023 280.00p 284.97p 271.00p 280.00p 2717
24/01/2023 280.00p 289.00p 271.30p 280.00p 448
23/01/2023 270.00p 280.00p 270.00p 280.00p 6503
20/01/2023 270.00p 278.00p 270.00p 270.00p 4775
19/01/2023 270.00p 273.95p 261.60p 270.00p 6395
18/01/2023 265.00p 270.00p 261.20p 270.00p 8792
17/01/2023 260.00p 270.00p 260.00p 270.00p 6000
16/01/2023 255.00p 266.75p 255.00p 260.00p 6088
13/01/2023 260.00p 263.90p 251.06p 255.00p 23613
12/01/2023 270.00p 279.00p 252.00p 260.00p 8036
11/01/2023 275.00p 282.00p 260.10p 270.00p 14778
10/01/2023 280.00p 283.00p 260.30p 275.00p 9510
09/01/2023 295.00p 295.00p 272.00p 280.00p 8888
06/01/2023 295.00p 296.25p 280.00p 295.00p 4579
05/01/2023 300.00p 300.00p 280.00p 298.00p 4010
04/01/2023 310.00p 310.00p 285.25p 300.00p 23553
03/01/2023 305.00p 329.00p 302.00p 310.00p 38746
30/12/2022 305.00p 314.00p 305.00p 305.00p 88
29/12/2022 305.00p 318.50p 298.00p 305.00p 6852
28/12/2022 305.00p 318.00p 301.00p 305.00p 4559
23/12/2022 305.00p 315.00p 305.00p 305.00p 1
22/12/2022 305.00p 315.00p 305.00p 305.00p 3467
21/12/2022 305.00p 311.00p 305.00p 305.00p 0
20/12/2022 310.00p 310.00p 301.00p 305.00p 1000
19/12/2022 290.00p 310.00p 282.50p 310.00p 17354
16/12/2022 300.00p 300.00p 287.50p 290.00p 3419
15/12/2022 300.00p 302.00p 300.00p 300.00p 0
14/12/2022 300.00p 306.50p 295.00p 300.00p 2111
13/12/2022 305.00p 307.00p 300.00p 305.00p 826
12/12/2022 300.00p 319.00p 300.00p 305.00p 12309
09/12/2022 295.00p 310.00p 295.00p 300.00p 2588
08/12/2022 295.00p 310.00p 295.00p 295.00p 18332
07/12/2022 305.00p 308.20p 287.00p 295.00p 16433
06/12/2022 310.00p 319.90p 300.40p 310.00p 18330
05/12/2022 275.00p 320.00p 275.00p 310.00p 63207
02/12/2022 290.00p 298.90p 271.55p 275.00p 17513
01/12/2022 270.00p 299.00p 270.00p 290.00p 39843
30/11/2022 270.00p 275.00p 260.00p 270.00p 22370
29/11/2022 270.00p 279.60p 264.46p 270.00p 13893
28/11/2022 245.00p 284.00p 245.00p 270.00p 51420
25/11/2022 245.00p 254.50p 234.50p 245.00p 1613
24/11/2022 245.00p 255.00p 245.00p 245.00p 2956
23/11/2022 245.00p 255.00p 234.00p 245.00p 7206
22/11/2022 245.00p 251.00p 234.00p 245.00p 2198
21/11/2022 245.00p 252.00p 231.60p 245.00p 4200
18/11/2022 240.00p 252.00p 231.50p 245.00p 2627
17/11/2022 255.00p 255.00p 230.60p 240.00p 12289
16/11/2022 255.00p 255.00p 253.88p 255.00p 1576
15/11/2022 255.00p 255.00p 240.00p 255.00p 1797
14/11/2022 255.00p 255.00p 253.77p 255.00p 279
11/11/2022 255.00p 268.00p 253.77p 255.00p 2098
10/11/2022 255.00p 269.69p 253.77p 255.00p 5989
09/11/2022 275.00p 275.00p 246.30p 255.00p 8535
08/11/2022 280.00p 280.00p 261.10p 275.00p 6018
07/11/2022 275.00p 284.00p 262.55p 280.00p 2645
04/11/2022 250.00p 279.90p 250.00p 275.00p 20612
03/11/2022 240.00p 265.00p 240.00p 250.00p 5663
02/11/2022 240.00p 240.00p 235.66p 240.00p 1599
01/11/2022 250.00p 257.75p 235.00p 240.00p 13039
31/10/2022 250.00p 257.75p 238.50p 250.00p 2761
28/10/2022 250.00p 250.00p 250.00p 250.00p 0
27/10/2022 250.00p 257.75p 250.00p 250.00p 350
26/10/2022 250.00p 260.00p 237.00p 250.00p 2938
25/10/2022 270.00p 270.00p 252.00p 255.00p 4797
24/10/2022 270.00p 270.00p 252.00p 270.00p 896
21/10/2022 270.00p 274.00p 252.00p 270.00p 1745
20/10/2022 275.00p 283.00p 253.50p 270.00p 4825
19/10/2022 275.00p 283.00p 263.00p 275.00p 11198
18/10/2022 275.00p 284.00p 266.00p 266.00p 3499
17/10/2022 275.00p 275.00p 266.00p 275.00p 5006
14/10/2022 275.00p 275.00p 266.00p 275.00p 1900
13/10/2022 270.00p 284.90p 266.00p 275.00p 12925
12/10/2022 270.00p 274.00p 265.30p 270.00p 5340
11/10/2022 270.00p 274.00p 265.30p 270.00p 262
10/10/2022 270.00p 280.00p 265.30p 270.00p 1427
07/10/2022 300.00p 300.00p 270.00p 270.00p 13575
06/10/2022 300.00p 319.00p 297.75p 300.00p 9725
05/10/2022 280.00p 309.00p 280.00p 300.00p 13105
04/10/2022 265.00p 290.00p 265.00p 280.00p 4092
03/10/2022 265.00p 275.00p 250.30p 265.00p 27870
30/09/2022 250.00p 280.00p 240.25p 265.00p 4709
29/09/2022 250.00p 250.00p 241.00p 250.00p 1415
28/09/2022 290.00p 290.00p 238.00p 250.00p 28626
27/09/2022 290.00p 290.00p 283.00p 290.00p 2517
26/09/2022 300.00p 300.00p 280.00p 290.00p 14941
23/09/2022 300.00p 300.00p 281.00p 300.00p 6564
22/09/2022 300.00p 318.00p 295.00p 300.00p 6652
21/09/2022 300.00p 318.70p 295.00p 300.00p 7833
20/09/2022 285.00p 318.70p 264.00p 300.00p 32923
16/09/2022 300.00p 300.00p 273.00p 285.00p 4880
15/09/2022 305.00p 305.00p 282.40p 300.00p 17167
14/09/2022 315.00p 317.00p 291.50p 305.00p 6174
13/09/2022 305.00p 325.20p 295.56p 315.00p 14864
12/09/2022 315.00p 315.00p 282.00p 305.00p 30530
09/09/2022 335.00p 370.00p 310.00p 310.00p 25652
08/09/2022 325.00p 364.00p 318.00p 335.00p 21543
07/09/2022 350.00p 360.00p 321.00p 325.00p 13981
06/09/2022 310.00p 360.00p 310.00p 350.00p 45260
05/09/2022 295.00p 322.00p 268.00p 310.00p 45686
02/09/2022 305.00p 314.90p 285.10p 295.00p 35787
01/09/2022 350.00p 365.00p 289.40p 305.00p 54003
31/08/2022 385.00p 508.50p 326.00p 352.00p 140444
30/08/2022 355.00p 366.50p 333.10p 350.00p 23949
26/08/2022 375.00p 384.00p 335.00p 355.00p 34279
25/08/2022 360.00p 397.60p 320.00p 375.00p 47540
24/08/2022 360.00p 402.00p 351.00p 360.00p 98956
23/08/2022 290.00p 377.00p 290.00p 365.00p 169370
22/08/2022 295.00p 305.00p 282.00p 290.00p 20820
19/08/2022 285.00p 300.00p 285.00p 285.00p 7011
18/08/2022 285.00p 305.00p 285.00p 285.00p 12806
17/08/2022 275.00p 298.50p 267.50p 285.00p 18734
16/08/2022 275.00p 288.40p 266.00p 275.00p 4375
15/08/2022 275.00p 289.00p 275.00p 275.00p 3311
12/08/2022 260.00p 284.00p 255.00p 275.00p 21640
11/08/2022 255.00p 269.60p 249.00p 260.00p 9951
10/08/2022 250.00p 264.00p 245.50p 255.00p 9575
09/08/2022 260.00p 264.00p 243.00p 250.00p 17036
08/08/2022 270.00p 270.00p 252.00p 260.00p 4122
05/08/2022 290.00p 290.30p 270.00p 270.00p 22700
04/08/2022 290.00p 290.00p 276.90p 290.00p 4068
03/08/2022 290.00p 290.00p 275.00p 290.00p 3901
02/08/2022 290.00p 290.00p 275.75p 280.00p 4313
01/08/2022 280.00p 294.00p 275.00p 290.00p 8885
29/07/2022 260.00p 299.75p 256.00p 285.00p 11514
28/07/2022 260.00p 279.00p 253.75p 260.00p 6197
27/07/2022 250.00p 277.00p 248.00p 260.00p 3948
26/07/2022 235.00p 259.80p 235.00p 250.00p 9301
25/07/2022 260.00p 260.00p 235.00p 235.00p 6012
22/07/2022 270.00p 270.00p 260.00p 260.00p 10070
21/07/2022 270.00p 270.00p 250.25p 270.00p 7385
20/07/2022 270.00p 270.00p 268.70p 270.00p 575
19/07/2022 270.00p 270.00p 268.70p 270.00p 3148
18/07/2022 270.00p 280.00p 251.10p 270.00p 7546
15/07/2022 270.00p 270.00p 268.70p 270.00p 626
14/07/2022 270.00p 270.00p 267.00p 270.00p 10093
13/07/2022 270.00p 270.00p 250.00p 270.00p 4355
12/07/2022 275.00p 275.00p 255.00p 270.00p 5366
11/07/2022 275.00p 279.00p 261.50p 275.00p 2030
08/07/2022 270.00p 290.00p 265.00p 275.00p 23954
07/07/2022 260.00p 278.00p 244.00p 270.00p 6352
06/07/2022 265.00p 265.00p 251.50p 260.00p 400
05/07/2022 270.00p 270.00p 251.75p 265.00p 6648
04/07/2022 270.00p 270.00p 250.00p 270.00p 5701

*Close Price adjusted for both dividends and splits