Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/04/2017 78.50p 80.25p 78.50p 78.50p 671
31/03/2017 78.50p 78.50p 78.50p 78.50p 0
30/03/2017 78.50p 78.50p 78.50p 78.50p 0
29/03/2017 78.50p 78.50p 77.00p 78.50p 800
28/03/2017 78.50p 78.50p 78.50p 78.50p 0
27/03/2017 78.50p 78.50p 78.50p 78.50p 0
24/03/2017 78.50p 78.50p 78.50p 78.50p 0
23/03/2017 78.50p 78.50p 78.50p 78.50p 0
22/03/2017 78.50p 78.50p 76.80p 78.50p 500
21/03/2017 78.50p 78.50p 78.50p 78.50p 0
20/03/2017 78.50p 78.50p 78.50p 78.50p 0
17/03/2017 78.50p 78.50p 78.50p 78.50p 0
16/03/2017 78.50p 78.50p 78.50p 78.50p 0
15/03/2017 78.50p 78.50p 78.50p 78.50p 0
14/03/2017 78.50p 78.50p 78.50p 78.50p 0
13/03/2017 78.50p 78.50p 76.40p 78.50p 1968
10/03/2017 78.50p 81.00p 78.50p 78.50p 43000
09/03/2017 78.50p 78.50p 76.50p 78.50p 8500
08/03/2017 76.50p 78.50p 76.50p 78.50p 3750
07/03/2017 76.50p 77.00p 76.50p 76.50p 5000
06/03/2017 76.50p 76.50p 76.50p 76.50p 0
03/03/2017 76.50p 76.50p 74.00p 76.50p 623
02/03/2017 76.50p 76.50p 76.50p 76.50p 13000
01/03/2017 76.50p 76.50p 76.50p 76.50p 0
28/02/2017 76.50p 76.50p 76.50p 76.50p 0
27/02/2017 76.50p 76.50p 76.50p 76.50p 0
24/02/2017 76.50p 76.50p 76.50p 76.50p 0
23/02/2017 76.50p 76.50p 76.50p 76.50p 0
22/02/2017 76.50p 76.50p 76.50p 76.50p 0
21/02/2017 76.50p 76.50p 76.50p 76.50p 0
20/02/2017 77.50p 77.50p 75.00p 76.50p 720
17/02/2017 77.50p 77.50p 77.50p 77.50p 0
16/02/2017 77.50p 77.50p 77.50p 77.50p 0
15/02/2017 77.50p 77.50p 77.50p 77.50p 0
14/02/2017 80.50p 80.50p 77.00p 77.50p 5612
13/02/2017 80.50p 80.50p 80.50p 80.50p 131
10/02/2017 77.50p 82.00p 77.50p 80.50p 12313
09/02/2017 77.50p 77.50p 77.50p 77.50p 0
08/02/2017 77.50p 77.50p 77.50p 77.50p 0
07/02/2017 77.50p 77.50p 77.50p 77.50p 0
06/02/2017 77.50p 77.50p 77.50p 77.50p 0
03/02/2017 77.50p 77.50p 77.50p 77.50p 0
02/02/2017 77.50p 77.50p 77.50p 77.50p 0
01/02/2017 77.50p 77.50p 76.00p 77.50p 480
31/01/2017 77.50p 77.50p 77.50p 77.50p 0
30/01/2017 77.50p 77.50p 77.50p 77.50p 0
27/01/2017 77.50p 77.50p 77.50p 77.50p 0
26/01/2017 77.50p 77.50p 77.50p 77.50p 0
25/01/2017 77.50p 77.50p 76.00p 77.50p 706
24/01/2017 77.50p 77.50p 77.50p 77.50p 0
23/01/2017 77.50p 77.50p 77.50p 77.50p 0
20/01/2017 77.50p 77.50p 77.50p 77.50p 0
19/01/2017 77.50p 77.50p 77.50p 77.50p 0
18/01/2017 77.50p 77.50p 77.50p 77.50p 0
17/01/2017 77.50p 77.50p 77.50p 77.50p 0
16/01/2017 77.50p 77.50p 77.50p 77.50p 0
13/01/2017 75.50p 77.50p 75.50p 77.50p 5000
12/01/2017 75.50p 75.50p 75.50p 75.50p 0
11/01/2017 75.50p 75.50p 74.00p 75.50p 12000
10/01/2017 76.00p 76.00p 75.50p 75.50p 0
09/01/2017 76.00p 77.80p 75.00p 76.00p 769
06/01/2017 74.50p 76.00p 74.50p 76.00p 5000
05/01/2017 74.50p 74.50p 74.00p 74.50p 6500
04/01/2017 74.50p 74.50p 74.50p 74.50p 0
03/01/2017 74.50p 74.50p 73.50p 74.50p 0
30/12/2016 73.50p 73.50p 73.50p 73.50p 0
29/12/2016 72.50p 75.00p 72.50p 73.50p 3000
28/12/2016 72.50p 72.50p 72.50p 72.50p 0
23/12/2016 72.50p 72.50p 72.50p 72.50p 0
22/12/2016 72.50p 72.50p 72.50p 72.50p 0
21/12/2016 72.50p 72.50p 72.50p 72.50p 0
20/12/2016 72.50p 72.50p 72.50p 72.50p 0
19/12/2016 72.50p 72.50p 72.50p 72.50p 0
16/12/2016 72.50p 75.00p 72.50p 72.50p 280
15/12/2016 72.50p 72.75p 72.50p 72.50p 3100
14/12/2016 72.50p 72.75p 72.50p 72.50p 500
13/12/2016 74.50p 74.75p 72.50p 72.50p 899
12/12/2016 74.50p 74.75p 74.50p 74.50p 2000
09/12/2016 74.50p 74.50p 74.50p 74.50p 0
08/12/2016 75.50p 75.75p 74.50p 74.50p 800
07/12/2016 77.50p 77.75p 75.50p 75.50p 1000
06/12/2016 77.50p 77.75p 77.50p 77.50p 160
05/12/2016 77.50p 77.75p 77.50p 77.50p 4000
02/12/2016 77.50p 77.50p 77.50p 77.50p 0
01/12/2016 77.50p 80.00p 77.50p 77.50p 100
30/11/2016 77.50p 77.75p 77.50p 77.50p 500
29/11/2016 77.50p 77.50p 77.50p 77.50p 5000
28/11/2016 77.50p 77.50p 77.50p 77.50p 0
25/11/2016 77.50p 80.00p 76.00p 77.50p 17000
24/11/2016 77.50p 77.50p 77.50p 77.50p 0
23/11/2016 77.50p 77.50p 77.50p 77.50p 0
22/11/2016 77.50p 77.50p 77.00p 77.50p 800
21/11/2016 77.50p 77.50p 77.50p 77.50p 0
18/11/2016 77.50p 77.50p 77.50p 77.50p 0
17/11/2016 77.50p 77.50p 77.50p 77.50p 0
16/11/2016 77.50p 77.50p 77.50p 77.50p 0
15/11/2016 77.50p 78.00p 76.80p 77.50p 7500
14/11/2016 77.50p 77.50p 77.50p 77.50p 0
11/11/2016 77.50p 77.50p 77.50p 77.50p 0
10/11/2016 77.50p 77.50p 76.75p 77.50p 565
09/11/2016 72.50p 78.00p 72.50p 77.50p 4000
08/11/2016 75.50p 78.00p 75.50p 75.50p 2000
07/11/2016 75.50p 76.00p 75.50p 75.50p 5000
04/11/2016 75.50p 75.50p 75.50p 75.50p 0
03/11/2016 75.50p 75.50p 75.50p 75.50p 0
02/11/2016 75.50p 75.50p 75.50p 75.50p 0
01/11/2016 77.50p 77.50p 75.50p 75.50p 1138
31/10/2016 77.50p 77.50p 77.50p 77.50p 0
28/10/2016 77.50p 80.00p 77.50p 77.50p 16
27/10/2016 77.50p 77.50p 77.50p 77.50p 0
26/10/2016 80.50p 80.50p 77.50p 77.50p 3146
25/10/2016 69.50p 82.50p 69.50p 80.50p 76724
24/10/2016 67.50p 69.50p 67.50p 69.50p 5000
21/10/2016 67.50p 67.50p 67.50p 67.50p 0
20/10/2016 67.50p 67.50p 67.50p 67.50p 0
19/10/2016 65.50p 67.70p 65.50p 67.50p 6000
18/10/2016 65.50p 65.50p 63.10p 65.50p 316
17/10/2016 67.50p 69.50p 65.10p 65.50p 6182
14/10/2016 67.50p 67.50p 67.00p 67.50p 1000
13/10/2016 67.50p 67.50p 67.50p 67.50p 0
12/10/2016 67.50p 67.50p 67.50p 67.50p 0
11/10/2016 67.50p 69.50p 67.00p 67.50p 1550
10/10/2016 71.00p 71.00p 67.50p 67.50p 1500
07/10/2016 69.50p 71.90p 69.50p 71.00p 7043
06/10/2016 69.50p 69.50p 69.50p 69.50p 0
05/10/2016 69.50p 69.50p 69.50p 69.50p 0
04/10/2016 69.50p 70.00p 69.50p 69.50p 5000
03/10/2016 69.50p 69.75p 69.50p 69.50p 2500
30/09/2016 69.50p 69.75p 69.50p 69.50p 3959
29/09/2016 69.50p 69.75p 69.50p 69.50p 4000
28/09/2016 69.50p 69.50p 69.50p 69.50p 3000
27/09/2016 65.50p 70.00p 65.50p 69.50p 15000
26/09/2016 65.50p 65.50p 65.50p 65.50p 0
23/09/2016 65.50p 65.50p 65.50p 65.50p 3000
22/09/2016 65.50p 67.25p 65.50p 65.50p 12
21/09/2016 64.50p 67.25p 63.75p 65.50p 9800
20/09/2016 64.50p 64.50p 64.50p 64.50p 0
19/09/2016 64.50p 64.50p 64.50p 64.50p 0
16/09/2016 64.50p 66.25p 62.55p 64.50p 9000
15/09/2016 65.50p 65.50p 63.60p 64.50p 2000
14/09/2016 65.50p 65.50p 65.50p 65.50p 0
13/09/2016 64.50p 66.50p 62.52p 65.50p 1660
12/09/2016 64.50p 64.50p 64.50p 64.50p 0
09/09/2016 64.50p 64.50p 62.52p 64.50p 340
08/09/2016 64.50p 66.50p 64.50p 64.50p 340
07/09/2016 64.50p 64.50p 64.50p 64.50p 0
06/09/2016 64.50p 64.50p 64.50p 64.50p 0
05/09/2016 64.50p 64.50p 64.50p 64.50p 0
02/09/2016 64.50p 65.50p 64.50p 64.50p 0
01/09/2016 65.50p 65.50p 63.50p 65.50p 7024
31/08/2016 65.50p 65.50p 63.50p 65.50p 1079
30/08/2016 69.50p 69.50p 65.50p 65.50p 7500
26/08/2016 70.50p 70.50p 70.50p 70.50p 0
25/08/2016 70.50p 70.50p 69.25p 70.50p 1669
24/08/2016 70.50p 70.50p 70.50p 70.50p 0
23/08/2016 70.50p 70.50p 70.50p 70.50p 0
22/08/2016 70.00p 70.50p 70.00p 70.50p 0
19/08/2016 69.50p 71.50p 69.50p 70.00p 1000
18/08/2016 69.50p 69.50p 69.50p 69.50p 0
17/08/2016 67.50p 70.00p 67.50p 69.50p 5000
16/08/2016 67.50p 67.50p 67.50p 67.50p 0
15/08/2016 67.50p 67.50p 67.50p 67.50p 0
12/08/2016 67.50p 67.50p 67.50p 67.50p 4000
11/08/2016 67.50p 69.00p 67.50p 67.50p 130
10/08/2016 65.50p 67.50p 65.50p 67.50p 16080
09/08/2016 65.50p 65.50p 65.50p 65.50p 0
08/08/2016 65.50p 65.50p 65.50p 65.50p 0
05/08/2016 65.50p 66.50p 65.50p 65.50p 3
04/08/2016 65.50p 65.50p 65.50p 65.50p 0
03/08/2016 65.50p 65.50p 65.50p 65.50p 0
02/08/2016 63.50p 65.50p 63.50p 65.50p 1386
01/08/2016 63.50p 63.50p 63.50p 63.50p 348
29/07/2016 63.50p 63.50p 63.50p 63.50p 70
28/07/2016 63.50p 63.50p 63.50p 63.50p 0
27/07/2016 64.00p 64.00p 63.50p 63.50p 0
26/07/2016 64.00p 64.00p 64.00p 64.00p 0
25/07/2016 62.50p 64.50p 62.50p 64.00p 27000
22/07/2016 62.50p 62.50p 60.50p 62.50p 4000
21/07/2016 62.50p 62.50p 62.50p 62.50p 0
20/07/2016 60.00p 62.50p 60.00p 62.50p 4000
19/07/2016 60.00p 60.00p 60.00p 60.00p 0
18/07/2016 60.00p 60.00p 60.00p 60.00p 0
15/07/2016 58.00p 60.00p 58.00p 60.00p 3000
14/07/2016 58.00p 58.00p 58.00p 58.00p 0
13/07/2016 58.00p 59.00p 58.00p 58.00p 16669
12/07/2016 59.50p 59.50p 58.00p 58.00p 2500
11/07/2016 61.50p 61.50p 61.50p 61.50p 0
08/07/2016 62.50p 62.50p 56.00p 61.50p 16761
07/07/2016 64.00p 64.00p 62.50p 62.50p 2976
06/07/2016 65.50p 65.50p 65.50p 65.50p 0
05/07/2016 62.50p 65.50p 62.50p 65.50p 14245
04/07/2016 59.00p 62.70p 59.00p 62.50p 10038
01/07/2016 57.50p 59.80p 57.50p 59.00p 10457
30/06/2016 52.50p 58.50p 52.50p 57.50p 6079
29/06/2016 52.50p 52.50p 52.50p 52.50p 0
28/06/2016 53.50p 53.50p 52.00p 52.50p 3807
27/06/2016 55.50p 55.50p 53.00p 53.50p 29500
24/06/2016 55.50p 58.00p 55.00p 55.50p 24000
23/06/2016 60.50p 60.50p 60.50p 60.50p 0
22/06/2016 60.50p 60.50p 59.50p 60.50p 1107

*Close Price adjusted for both dividends and splits