Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
01/07/2022 270.00p 270.00p 252.00p 270.00p 1074
30/06/2022 280.00p 280.00p 250.00p 270.00p 20799
29/06/2022 280.00p 300.00p 260.00p 280.00p 16412
28/06/2022 255.00p 310.00p 255.00p 280.00p 39869
27/06/2022 250.00p 268.00p 250.00p 255.00p 33569
24/06/2022 250.00p 268.00p 248.00p 250.00p 15657
23/06/2022 230.00p 254.00p 226.25p 245.00p 25137
22/06/2022 210.00p 240.00p 210.00p 230.00p 12404
21/06/2022 210.00p 227.00p 196.20p 210.00p 5801
20/06/2022 210.00p 217.90p 210.00p 210.00p 1791
17/06/2022 210.00p 213.25p 195.55p 210.00p 4279
16/06/2022 210.00p 213.25p 210.00p 210.00p 94
15/06/2022 210.00p 210.00p 210.00p 210.00p 0
14/06/2022 210.00p 216.25p 210.00p 210.00p 464
13/06/2022 210.00p 217.00p 210.00p 210.00p 137
10/06/2022 210.00p 219.00p 195.55p 210.00p 8753
09/06/2022 215.00p 215.00p 203.50p 210.00p 2500
08/06/2022 215.00p 224.50p 202.50p 204.00p 14550
07/06/2022 215.00p 227.50p 201.80p 215.00p 13308
06/06/2022 230.00p 250.00p 210.15p 215.00p 13601
01/06/2022 180.00p 186.00p 180.00p 182.50p 4088
31/05/2022 180.00p 182.50p 180.00p 180.00p 8
30/05/2022 180.00p 180.00p 180.00p 180.00p 0
27/05/2022 175.00p 189.00p 175.00p 180.00p 6876
26/05/2022 175.00p 175.00p 175.00p 175.00p 0
25/05/2022 175.00p 175.00p 175.00p 175.00p 0
24/05/2022 175.00p 175.00p 175.00p 175.00p 0
23/05/2022 175.00p 184.00p 168.50p 175.00p 558
20/05/2022 175.00p 182.00p 175.00p 175.00p 3492
19/05/2022 175.00p 175.00p 168.00p 175.00p 264
18/05/2022 177.50p 179.00p 175.00p 175.00p 5050
17/05/2022 177.50p 177.50p 172.50p 177.50p 3159
16/05/2022 177.50p 177.50p 177.50p 177.50p 0
13/05/2022 175.00p 177.50p 175.00p 177.50p 1142
12/05/2022 172.50p 175.00p 166.00p 175.00p 4701
11/05/2022 167.50p 173.20p 167.50p 172.50p 5500
10/05/2022 190.00p 190.00p 161.50p 167.50p 12357
09/05/2022 190.00p 195.00p 181.20p 190.00p 1342
06/05/2022 190.00p 198.80p 181.20p 190.00p 4061
05/05/2022 190.00p 190.00p 181.20p 190.00p 509
04/05/2022 190.00p 198.80p 190.00p 190.00p 247
03/05/2022 200.00p 200.00p 181.20p 190.00p 13746
29/04/2022 200.00p 200.00p 191.20p 200.00p 1100
28/04/2022 200.00p 200.00p 195.00p 200.00p 1770
27/04/2022 185.00p 208.80p 185.00p 200.00p 14905
26/04/2022 185.00p 185.00p 182.75p 185.00p 750
25/04/2022 200.00p 200.00p 178.00p 185.00p 10500
22/04/2022 220.00p 220.00p 190.00p 200.00p 15093
21/04/2022 230.00p 230.00p 220.00p 224.00p 21278
20/04/2022 210.00p 249.60p 210.00p 230.00p 26244
19/04/2022 190.00p 195.00p 175.00p 190.00p 28070
14/04/2022 190.00p 190.00p 182.00p 190.00p 5925
13/04/2022 180.00p 197.00p 175.00p 190.00p 24839
12/04/2022 180.00p 187.50p 177.00p 180.00p 16417
11/04/2022 175.00p 182.00p 166.59p 180.00p 12676
08/04/2022 170.00p 180.00p 165.00p 175.00p 18820
07/04/2022 160.00p 178.70p 160.00p 170.00p 15308
06/04/2022 162.50p 168.00p 160.00p 160.00p 16000
05/04/2022 150.00p 164.40p 141.50p 162.50p 6074
04/04/2022 150.00p 158.90p 141.50p 150.00p 639
01/04/2022 150.00p 158.90p 150.00p 150.00p 7904
31/03/2022 155.00p 157.00p 145.00p 150.00p 4792
30/03/2022 155.00p 155.00p 145.20p 155.00p 8000
29/03/2022 147.50p 160.00p 147.00p 155.00p 9113
28/03/2022 147.50p 154.00p 147.50p 147.50p 2400
25/03/2022 147.50p 154.00p 145.60p 147.50p 10000
24/03/2022 147.50p 148.00p 140.30p 142.50p 8666
23/03/2022 140.00p 157.00p 140.00p 147.50p 22433
22/03/2022 140.00p 144.00p 132.50p 140.00p 3548
21/03/2022 132.50p 144.00p 132.00p 140.00p 15062
18/03/2022 132.50p 135.00p 128.00p 132.50p 8400
17/03/2022 127.50p 140.00p 127.50p 132.50p 27078
16/03/2022 125.00p 134.50p 125.00p 127.50p 11000
15/03/2022 130.00p 133.00p 119.00p 125.00p 12920
14/03/2022 130.00p 137.00p 123.00p 130.00p 9069
11/03/2022 120.00p 143.00p 120.00p 130.00p 70058
10/03/2022 112.50p 120.00p 112.50p 120.00p 21354
09/03/2022 120.00p 120.00p 113.55p 115.00p 2311
08/03/2022 125.00p 125.00p 115.78p 120.00p 4440
07/03/2022 117.50p 132.50p 115.40p 125.00p 16983
04/03/2022 122.50p 126.75p 110.40p 117.50p 9668
03/03/2022 115.00p 125.00p 113.35p 122.50p 9105
02/03/2022 115.00p 115.00p 110.00p 115.00p 38971
01/03/2022 107.50p 133.60p 107.50p 115.00p 6753
28/02/2022 102.50p 109.50p 102.50p 102.50p 2500
25/02/2022 102.50p 108.95p 102.50p 102.50p 900
24/02/2022 102.50p 108.95p 102.50p 102.50p 200
23/02/2022 105.00p 112.50p 105.00p 105.00p 250
22/02/2022 110.00p 110.00p 105.00p 105.00p 768
21/02/2022 110.00p 110.00p 110.00p 110.00p 0
18/02/2022 115.00p 115.00p 106.00p 110.00p 154
17/02/2022 110.00p 110.00p 105.70p 110.00p 1899
16/02/2022 107.50p 113.95p 105.70p 110.00p 5857
15/02/2022 107.50p 113.95p 107.50p 107.50p 863
14/02/2022 100.00p 116.80p 100.00p 107.50p 10802
11/02/2022 92.50p 125.00p 91.50p 100.00p 46291
10/02/2022 92.50p 99.25p 92.50p 92.50p 2500
09/02/2022 92.50p 92.50p 92.50p 92.50p 0
08/02/2022 92.50p 92.50p 92.50p 92.50p 0
07/02/2022 92.50p 92.50p 92.50p 92.50p 0
04/02/2022 95.00p 99.00p 92.50p 92.50p 6300
03/02/2022 90.00p 95.00p 90.00p 95.00p 0
02/02/2022 85.00p 90.00p 85.00p 90.00p 1106
01/02/2022 85.00p 87.00p 85.00p 85.00p 2000
31/01/2022 85.00p 85.00p 85.00p 85.00p 0
28/01/2022 90.00p 90.00p 84.70p 85.00p 5000
27/01/2022 90.00p 90.00p 80.00p 90.00p 26000
26/01/2022 90.00p 90.00p 82.00p 90.00p 3662
25/01/2022 90.00p 90.00p 84.70p 90.00p 5000
24/01/2022 90.00p 90.00p 75.00p 90.00p 3239
21/01/2022 90.00p 90.00p 80.50p 90.00p 5663
20/01/2022 90.00p 90.00p 90.00p 90.00p 0
19/01/2022 90.00p 90.00p 90.00p 90.00p 0
18/01/2022 90.00p 90.00p 90.00p 90.00p 0
17/01/2022 90.00p 90.00p 81.00p 90.00p 2500
14/01/2022 90.00p 90.00p 82.00p 90.00p 15000
13/01/2022 90.00p 90.00p 87.30p 90.00p 223
12/01/2022 90.00p 90.00p 81.00p 81.00p 11100
10/01/2022 90.00p 90.00p 80.50p 90.00p 4889

*Close Price adjusted for both dividends and splits