Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/05/2024 90.00p 95.00p 85.55p 87.50p 3162
15/05/2024 90.00p 95.00p 90.00p 90.00p 1164
14/05/2024 90.00p 95.00p 90.00p 90.00p 2
13/05/2024 90.00p 95.00p 90.00p 90.00p 2
10/05/2024 90.00p 95.00p 90.00p 90.00p 2
09/05/2024 90.00p 95.00p 85.00p 90.00p 1974
08/05/2024 90.00p 93.00p 85.00p 93.00p 7888
07/05/2024 90.00p 90.35p 85.00p 90.00p 3669
03/05/2024 90.00p 90.00p 85.25p 90.00p 5489
02/05/2024 90.00p 90.00p 90.00p 90.00p 0
01/05/2024 90.00p 90.00p 85.10p 90.00p 15000
30/04/2024 90.00p 93.20p 90.00p 90.00p 2000
29/04/2024 90.00p 94.60p 85.10p 90.00p 14479
26/04/2024 80.00p 94.95p 77.55p 90.00p 72329
25/04/2024 77.50p 79.85p 75.31p 77.50p 1960
24/04/2024 77.50p 77.50p 77.00p 77.50p 0
23/04/2024 77.50p 77.50p 77.00p 77.50p 0
22/04/2024 77.50p 80.00p 75.25p 77.50p 4502
19/04/2024 77.50p 77.50p 77.00p 77.50p 0
18/04/2024 77.50p 77.50p 75.05p 77.50p 800
17/04/2024 77.50p 80.00p 75.00p 77.50p 501
16/04/2024 77.50p 80.00p 77.50p 77.50p 1
15/04/2024 80.00p 80.00p 75.50p 77.50p 2309
12/04/2024 85.00p 85.00p 78.00p 80.00p 8002
11/04/2024 85.00p 87.80p 80.50p 85.00p 2227
10/04/2024 85.00p 85.00p 81.00p 85.00p 1300
09/04/2024 85.00p 85.00p 80.50p 85.00p 2333
08/04/2024 85.00p 85.00p 81.00p 85.00p 1278
05/04/2024 87.50p 87.50p 82.25p 85.00p 3992
04/04/2024 87.50p 90.50p 82.11p 87.50p 1760
03/04/2024 87.50p 87.50p 82.11p 87.50p 2246
02/04/2024 87.50p 87.50p 81.00p 87.50p 1
28/03/2024 87.50p 90.00p 82.50p 82.50p 7180
27/03/2024 87.50p 87.50p 85.05p 87.50p 640
26/03/2024 87.50p 89.00p 86.25p 87.50p 0
25/03/2024 87.50p 90.00p 86.00p 87.50p 3947
22/03/2024 87.50p 88.90p 87.50p 87.50p 2000
21/03/2024 87.50p 87.50p 87.05p 87.50p 106
20/03/2024 90.00p 90.00p 90.00p 87.50p 3511
19/03/2024 90.00p 94.00p 86.55p 90.00p 5369
18/03/2024 90.00p 90.00p 85.00p 90.00p 13
15/03/2024 90.00p 90.00p 85.00p 90.00p 102
14/03/2024 90.00p 90.00p 86.75p 90.00p 800
13/03/2024 90.00p 90.00p 86.55p 90.00p 3040
12/03/2024 90.00p 94.00p 90.00p 90.00p 256
11/03/2024 90.00p 94.00p 85.00p 90.00p 334
08/03/2024 90.00p 90.00p 86.00p 90.00p 1000
07/03/2024 90.00p 90.00p 88.33p 90.00p 0
06/03/2024 95.00p 95.00p 86.00p 90.00p 12007
05/03/2024 95.00p 95.00p 91.00p 95.00p 4250
04/03/2024 95.00p 95.00p 91.00p 95.00p 1500
01/03/2024 102.50p 102.50p 95.00p 95.00p 1000
29/02/2024 102.50p 110.00p 95.15p 102.50p 1915
28/02/2024 102.50p 102.50p 95.25p 102.50p 1671
27/02/2024 102.50p 105.71p 102.50p 102.50p 0
26/02/2024 102.50p 110.00p 95.15p 102.50p 25
23/02/2024 102.50p 105.71p 102.50p 102.50p 0
22/02/2024 102.50p 105.71p 102.50p 102.50p 0
21/02/2024 102.50p 110.00p 102.50p 102.50p 106
20/02/2024 102.50p 102.50p 95.25p 102.50p 676
19/02/2024 102.50p 102.50p 95.00p 102.50p 79
16/02/2024 102.50p 105.71p 102.50p 102.50p 0
15/02/2024 102.50p 105.71p 102.50p 102.50p 0
14/02/2024 102.50p 110.00p 95.25p 102.50p 4958
13/02/2024 102.50p 105.78p 102.50p 102.50p 164
12/02/2024 102.50p 105.71p 102.50p 102.50p 0
09/02/2024 102.50p 102.50p 97.55p 102.50p 800
08/02/2024 102.50p 102.50p 95.00p 102.50p 8
07/02/2024 102.50p 102.50p 95.00p 102.50p 1
06/02/2024 102.50p 107.00p 95.00p 102.50p 7060
05/02/2024 105.00p 110.00p 97.55p 102.50p 9736
02/02/2024 105.00p 110.00p 100.00p 105.00p 1073
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

*Close Price adjusted for both dividends and splits