Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/08/2019 115.00p 115.00p 111.60p 115.00p 1000
28/08/2019 115.00p 115.00p 115.00p 115.00p 0
27/08/2019 110.00p 115.00p 106.80p 110.00p 7001
23/08/2019 110.00p 115.00p 110.00p 115.00p 1100
22/08/2019 110.00p 110.00p 106.80p 110.00p 4000
21/08/2019 110.00p 110.00p 110.00p 110.00p 0
20/08/2019 110.00p 110.00p 110.00p 110.00p 0
19/08/2019 110.00p 110.00p 110.00p 110.00p 0
16/08/2019 110.00p 110.00p 110.00p 110.00p 0
15/08/2019 110.00p 110.00p 110.00p 110.00p 0
14/08/2019 110.00p 110.00p 110.00p 110.00p 0
13/08/2019 110.00p 114.90p 110.00p 110.00p 242
12/08/2019 110.00p 110.00p 110.00p 110.00p 0
09/08/2019 110.00p 110.00p 110.00p 110.00p 0
08/08/2019 110.00p 110.00p 110.00p 110.00p 0
07/08/2019 110.00p 110.00p 110.00p 110.00p 0
06/08/2019 110.00p 114.90p 110.00p 110.00p 856
05/08/2019 110.00p 110.00p 106.80p 110.00p 1542
02/08/2019 110.00p 110.00p 110.00p 110.00p 0
01/08/2019 110.00p 114.90p 106.50p 110.00p 487
31/07/2019 110.00p 110.00p 106.50p 110.00p 1600
30/07/2019 105.00p 110.00p 105.00p 110.00p 845
29/07/2019 105.00p 105.00p 105.00p 105.00p 0
26/07/2019 105.00p 109.00p 100.10p 105.00p 3887
25/07/2019 105.00p 105.00p 100.00p 105.00p 10366
24/07/2019 105.00p 105.00p 105.00p 105.00p 0
23/07/2019 107.50p 109.50p 102.00p 105.00p 9302
22/07/2019 115.00p 115.00p 107.50p 107.50p 4900
19/07/2019 120.00p 120.00p 110.20p 115.00p 1998
18/07/2019 125.00p 125.00p 116.10p 120.00p 2662
17/07/2019 125.00p 125.00p 125.00p 125.00p 0
16/07/2019 125.00p 125.00p 120.00p 125.00p 300
15/07/2019 125.00p 125.00p 125.00p 125.00p 0
12/07/2019 125.00p 125.00p 125.00p 125.00p 0
11/07/2019 120.00p 125.00p 120.00p 125.00p 7000
10/07/2019 120.00p 120.00p 120.00p 120.00p 0
09/07/2019 120.00p 120.00p 117.75p 120.00p 10800
08/07/2019 120.00p 120.00p 117.75p 120.00p 1298
05/07/2019 120.00p 120.00p 120.00p 120.00p 0
04/07/2019 120.00p 120.50p 120.00p 120.00p 879
03/07/2019 120.00p 124.00p 120.00p 120.00p 965
02/07/2019 120.00p 120.00p 120.00p 120.00p 5000
01/07/2019 110.00p 124.00p 110.00p 124.00p 5025
28/06/2019 110.00p 110.00p 110.00p 110.00p 0
27/06/2019 110.00p 115.00p 110.00p 115.00p 3600
26/06/2019 110.00p 110.00p 110.00p 110.00p 0
25/06/2019 110.00p 110.00p 110.00p 110.00p 0
24/06/2019 110.00p 110.00p 110.00p 110.00p 0
21/06/2019 110.00p 114.90p 110.00p 110.00p 300
20/06/2019 110.00p 114.90p 110.00p 114.00p 848
19/06/2019 110.00p 110.00p 110.00p 110.00p 0
18/06/2019 110.00p 110.00p 109.00p 110.00p 5000
17/06/2019 110.00p 110.00p 110.00p 110.00p 0
14/06/2019 110.00p 110.00p 109.00p 110.00p 1164
13/06/2019 110.00p 112.00p 109.00p 110.00p 9836
12/06/2019 105.00p 115.00p 105.00p 110.00p 2570
11/06/2019 105.00p 110.00p 105.00p 105.00p 2222
10/06/2019 105.00p 105.00p 105.00p 105.00p 9174
07/06/2019 105.00p 105.00p 100.01p 105.00p 4543
06/06/2019 105.00p 109.00p 101.50p 105.00p 6400
05/06/2019 105.00p 105.00p 105.00p 105.00p 0
04/06/2019 105.00p 105.00p 101.00p 105.00p 503
03/06/2019 105.00p 109.00p 101.00p 105.00p 4704
31/05/2019 105.00p 105.00p 105.00p 105.00p 0
30/05/2019 105.00p 106.00p 105.00p 105.00p 54466
29/05/2019 105.00p 110.00p 100.00p 108.00p 6440
28/05/2019 105.00p 105.00p 105.00p 105.00p 20434
24/05/2019 105.00p 105.00p 105.00p 105.00p 0
23/05/2019 105.00p 105.00p 102.50p 105.00p 3500
22/05/2019 105.00p 105.00p 102.50p 105.00p 1000
21/05/2019 105.00p 110.00p 102.50p 105.00p 5000
20/05/2019 105.00p 107.90p 105.00p 105.00p 5000
17/05/2019 105.00p 106.75p 105.00p 105.00p 5500
16/05/2019 105.00p 105.00p 105.00p 105.00p 0
15/05/2019 105.00p 105.00p 105.00p 105.00p 0
14/05/2019 105.00p 106.75p 105.00p 105.00p 2565
13/05/2019 110.00p 110.00p 105.00p 105.00p 4690
10/05/2019 115.00p 115.00p 110.00p 110.00p 1500
09/05/2019 112.50p 115.00p 112.00p 115.00p 879
08/05/2019 112.50p 112.50p 112.50p 112.50p 0
07/05/2019 112.50p 112.50p 110.00p 112.50p 1000
03/05/2019 115.00p 116.50p 110.10p 112.50p 10208
02/05/2019 115.00p 115.00p 115.00p 115.00p 0
01/05/2019 115.00p 118.75p 113.00p 115.00p 505
30/04/2019 115.00p 116.62p 115.00p 115.00p 1697
29/04/2019 115.00p 116.75p 115.00p 115.00p 3866
26/04/2019 115.00p 115.00p 106.25p 110.00p 9551
25/04/2019 115.00p 118.00p 115.00p 115.00p 1686
24/04/2019 125.00p 125.00p 115.00p 115.00p 13711
23/04/2019 125.00p 127.00p 120.00p 125.00p 8687
18/04/2019 125.00p 125.00p 124.00p 125.00p 5000
17/04/2019 125.00p 125.00p 125.00p 125.00p 0
16/04/2019 125.00p 129.00p 125.00p 125.00p 1030
15/04/2019 120.00p 130.00p 120.00p 125.00p 35899
12/04/2019 120.00p 125.00p 120.00p 120.00p 4798
11/04/2019 120.00p 122.00p 120.00p 120.00p 4918
10/04/2019 120.00p 120.00p 120.00p 120.00p 0
09/04/2019 120.00p 122.00p 120.00p 120.00p 1639
08/04/2019 120.00p 122.00p 105.00p 120.00p 30163
05/04/2019 120.00p 120.00p 120.00p 120.00p 15000
04/04/2019 120.00p 120.00p 120.00p 120.00p 0
03/04/2019 120.00p 125.00p 120.00p 120.00p 1
02/04/2019 120.00p 120.00p 120.00p 120.00p 0
01/04/2019 120.00p 122.00p 120.00p 120.00p 800
29/03/2019 120.00p 120.00p 120.00p 120.00p 0
28/03/2019 120.00p 120.00p 120.00p 120.00p 0
27/03/2019 121.50p 121.50p 118.00p 120.00p 1126
26/03/2019 121.50p 121.50p 121.50p 121.50p 0
25/03/2019 121.50p 121.50p 120.25p 121.50p 5000
22/03/2019 123.00p 125.00p 122.00p 122.00p 2250
21/03/2019 110.00p 123.00p 110.00p 123.00p 4500
20/03/2019 110.00p 115.00p 110.00p 110.00p 2166
19/03/2019 110.00p 112.00p 110.00p 110.00p 1176
18/03/2019 110.00p 111.00p 110.00p 110.00p 1760
15/03/2019 110.00p 110.50p 110.00p 110.00p 1587
14/03/2019 110.00p 110.25p 110.00p 110.00p 518
13/03/2019 110.00p 110.00p 110.00p 110.00p 0
12/03/2019 110.00p 110.00p 110.00p 110.00p 0
11/03/2019 110.00p 111.00p 110.00p 110.00p 510
08/03/2019 110.00p 115.00p 110.00p 110.00p 1200
07/03/2019 110.00p 115.00p 110.00p 110.00p 5000
06/03/2019 115.00p 115.00p 110.00p 110.00p 3839
05/03/2019 115.00p 115.00p 115.00p 115.00p 0
04/03/2019 115.00p 115.00p 115.00p 115.00p 0
01/03/2019 120.00p 120.00p 115.00p 115.00p 1000
28/02/2019 120.00p 120.00p 119.00p 120.00p 1244
27/02/2019 120.00p 120.00p 120.00p 120.00p 0
26/02/2019 118.00p 120.00p 117.00p 120.00p 1692
25/02/2019 115.50p 115.50p 112.00p 114.00p 5361
22/02/2019 105.00p 115.50p 105.00p 115.50p 5290
21/02/2019 105.00p 109.90p 105.00p 105.00p 2000
20/02/2019 105.00p 105.00p 105.00p 105.00p 0
19/02/2019 105.00p 109.90p 105.00p 105.00p 265
18/02/2019 105.00p 105.00p 100.10p 105.00p 438
15/02/2019 105.00p 105.00p 100.10p 105.00p 1000
14/02/2019 105.00p 109.90p 100.10p 105.00p 1208
13/02/2019 105.00p 105.00p 105.00p 105.00p 0
12/02/2019 105.00p 109.00p 105.00p 105.00p 1000
11/02/2019 105.00p 109.00p 105.00p 105.00p 239
08/02/2019 105.00p 109.00p 105.00p 105.00p 1005
07/02/2019 105.00p 109.00p 105.00p 105.00p 870
06/02/2019 105.00p 105.00p 101.00p 105.00p 2433
05/02/2019 100.00p 105.00p 96.00p 105.00p 6344
04/02/2019 100.00p 104.00p 96.00p 100.00p 2906
01/02/2019 100.00p 100.00p 96.00p 100.00p 1000
31/01/2019 100.00p 100.00p 100.00p 100.00p 0
30/01/2019 100.00p 100.00p 100.00p 100.00p 0
29/01/2019 100.00p 100.00p 100.00p 100.00p 0
28/01/2019 100.00p 100.00p 100.00p 100.00p 0
25/01/2019 90.00p 100.00p 90.00p 100.00p 7266
24/01/2019 85.00p 90.00p 85.00p 90.00p 2000
23/01/2019 85.00p 85.00p 85.00p 85.00p 0
22/01/2019 85.00p 89.50p 82.00p 85.00p 10933
21/01/2019 85.00p 85.00p 85.00p 85.00p 0
18/01/2019 85.00p 85.00p 85.00p 85.00p 0
17/01/2019 85.00p 85.00p 85.00p 85.00p 0
16/01/2019 85.00p 85.00p 85.00p 85.00p 0
15/01/2019 85.00p 85.00p 85.00p 85.00p 0
14/01/2019 85.00p 85.00p 85.00p 85.00p 0
11/01/2019 85.00p 85.00p 85.00p 85.00p 0
10/01/2019 85.00p 85.00p 85.00p 85.00p 0
09/01/2019 85.00p 89.50p 85.00p 85.00p 3515
08/01/2019 90.00p 90.00p 87.50p 87.50p 0
07/01/2019 90.00p 94.50p 90.00p 90.00p 3495
04/01/2019 90.00p 93.50p 90.00p 90.00p 2139
03/01/2019 90.00p 90.00p 90.00p 90.00p 0
02/01/2019 90.00p 90.00p 85.50p 90.00p 320
31/12/2018 85.00p 92.50p 85.00p 90.00p 13245
28/12/2018 85.00p 85.00p 85.00p 85.00p 0
27/12/2018 85.00p 85.00p 80.50p 85.00p 1300
24/12/2018 85.00p 85.00p 85.00p 85.00p 0
21/12/2018 87.50p 87.50p 85.00p 85.00p 500
20/12/2018 90.00p 90.00p 85.00p 87.50p 5000
19/12/2018 90.00p 90.00p 90.00p 90.00p 0
18/12/2018 90.00p 90.00p 90.00p 90.00p 0
17/12/2018 90.00p 90.00p 85.10p 90.00p 928
14/12/2018 90.00p 90.00p 90.00p 90.00p 0
13/12/2018 90.00p 90.00p 85.10p 90.00p 500
12/12/2018 90.00p 90.00p 90.00p 90.00p 0
11/12/2018 90.00p 90.00p 90.00p 90.00p 0
10/12/2018 90.00p 90.00p 90.00p 90.00p 0
07/12/2018 90.00p 90.00p 90.00p 90.00p 0
06/12/2018 90.00p 90.00p 90.00p 90.00p 0
05/12/2018 90.00p 90.00p 90.00p 90.00p 10000
04/12/2018 90.00p 90.00p 90.00p 90.00p 0
03/12/2018 90.00p 90.00p 90.00p 90.00p 9000
30/11/2018 90.00p 90.00p 90.00p 90.00p 0
29/11/2018 90.00p 90.00p 90.00p 90.00p 0
28/11/2018 90.00p 90.00p 90.00p 90.00p 0
27/11/2018 90.00p 94.00p 90.00p 90.00p 1600
26/11/2018 90.00p 90.00p 90.00p 90.00p 0
23/11/2018 90.00p 90.00p 90.00p 90.00p 0
22/11/2018 90.00p 90.00p 90.00p 90.00p 0
21/11/2018 90.00p 90.00p 90.00p 90.00p 0
20/11/2018 90.00p 94.00p 90.00p 90.00p 521
19/11/2018 90.00p 90.00p 90.00p 90.00p 0
16/11/2018 90.00p 90.00p 90.00p 90.00p 0
15/11/2018 90.00p 90.00p 90.00p 90.00p 0
14/11/2018 90.00p 90.00p 90.00p 90.00p 0
13/11/2018 90.00p 90.00p 85.00p 85.00p 32051

*Close Price adjusted for both dividends and splits