Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/06/2016 60.50p 63.00p 60.50p 60.50p 780
20/06/2016 60.50p 63.00p 60.50p 60.50p 5000
17/06/2016 60.50p 60.50p 60.50p 60.50p 0
16/06/2016 60.50p 60.50p 59.50p 60.50p 154
15/06/2016 60.50p 60.50p 60.50p 60.50p 0
14/06/2016 64.50p 64.50p 60.50p 60.50p 3160
13/06/2016 64.50p 64.50p 62.10p 64.50p 233
10/06/2016 64.50p 64.50p 64.50p 64.50p 0
09/06/2016 64.50p 66.75p 64.50p 64.50p 2976
08/06/2016 64.50p 64.50p 64.50p 64.50p 0
07/06/2016 70.50p 70.50p 64.50p 64.50p 3230
06/06/2016 70.50p 70.50p 68.50p 70.50p 25000
03/06/2016 65.50p 70.50p 65.50p 70.50p 3332
02/06/2016 65.50p 65.50p 65.50p 65.50p 0
01/06/2016 64.00p 65.50p 64.00p 65.50p 3000
31/05/2016 64.00p 64.00p 63.20p 64.00p 389
27/05/2016 64.00p 64.00p 64.00p 64.00p 0
26/05/2016 65.50p 65.50p 63.50p 64.00p 200
25/05/2016 70.50p 70.50p 65.00p 65.50p 4800
24/05/2016 70.50p 70.50p 70.50p 70.50p 0
23/05/2016 70.50p 70.50p 70.50p 70.50p 0
20/05/2016 70.50p 70.50p 70.50p 70.50p 0
19/05/2016 70.50p 70.50p 70.50p 70.50p 0
18/05/2016 70.50p 70.50p 69.00p 70.50p 30000
17/05/2016 70.50p 70.50p 69.00p 70.50p 800
16/05/2016 70.50p 70.50p 70.50p 70.50p 0
13/05/2016 70.50p 70.50p 70.50p 70.50p 0
12/05/2016 70.50p 70.50p 70.50p 70.50p 0
11/05/2016 73.50p 73.50p 70.50p 70.50p 15920
10/05/2016 73.50p 73.50p 73.50p 73.50p 0
09/05/2016 73.50p 73.50p 73.50p 73.50p 0
06/05/2016 73.50p 73.50p 73.50p 73.50p 0
05/05/2016 73.50p 73.50p 73.50p 73.50p 0
04/05/2016 73.50p 73.50p 73.50p 73.50p 33000
03/05/2016 73.50p 73.50p 73.50p 73.50p 0
29/04/2016 73.50p 73.50p 73.50p 73.50p 0
28/04/2016 73.50p 73.50p 71.10p 73.50p 668
27/04/2016 73.50p 73.50p 73.50p 73.50p 0
26/04/2016 73.50p 73.50p 73.50p 73.50p 0
25/04/2016 73.00p 73.50p 71.10p 73.50p 1000
22/04/2016 69.50p 73.00p 69.50p 73.00p 27000
21/04/2016 69.50p 69.50p 67.00p 69.50p 110882
20/04/2016 69.50p 69.50p 69.50p 69.50p 0
19/04/2016 69.50p 69.50p 69.50p 69.50p 0
18/04/2016 69.50p 70.60p 69.50p 69.50p 8
15/04/2016 69.50p 70.63p 69.50p 69.50p 154
14/04/2016 69.50p 70.63p 69.50p 69.50p 668
13/04/2016 69.50p 69.50p 69.50p 69.50p 0
12/04/2016 71.00p 71.00p 67.00p 69.50p 5900
11/04/2016 71.00p 71.00p 71.00p 71.00p 0
08/04/2016 69.50p 71.00p 69.50p 71.00p 10000
07/04/2016 69.50p 69.50p 69.50p 69.50p 0
06/04/2016 69.50p 69.50p 69.50p 69.50p 0
05/04/2016 69.50p 70.75p 69.50p 69.50p 31
04/04/2016 69.50p 69.50p 69.50p 69.50p 0
01/04/2016 69.50p 69.50p 69.50p 69.50p 0
31/03/2016 69.50p 69.50p 69.50p 69.50p 0
30/03/2016 69.50p 69.50p 69.50p 69.50p 0
29/03/2016 69.50p 69.50p 69.50p 69.50p 0
24/03/2016 69.50p 69.50p 69.50p 69.50p 0
23/03/2016 68.50p 69.50p 68.50p 69.50p 0
22/03/2016 65.50p 68.50p 65.50p 68.50p 10000
21/03/2016 65.50p 65.50p 65.50p 65.50p 0
18/03/2016 65.50p 67.00p 65.50p 65.50p 1075
17/03/2016 65.50p 65.50p 65.50p 65.50p 0
16/03/2016 65.50p 65.50p 65.50p 65.50p 0
15/03/2016 65.50p 65.50p 63.50p 65.50p 3608
14/03/2016 65.50p 65.50p 65.50p 65.50p 0
11/03/2016 64.00p 65.50p 64.00p 65.50p 0
10/03/2016 63.00p 64.00p 63.00p 64.00p 3250
09/03/2016 62.50p 64.50p 62.50p 63.00p 7500
08/03/2016 62.50p 62.50p 62.50p 62.50p 0
07/03/2016 62.50p 62.50p 62.50p 62.50p 0
04/03/2016 62.50p 62.50p 60.50p 62.50p 23
03/03/2016 62.50p 62.50p 62.50p 62.50p 0
02/03/2016 62.50p 62.50p 62.50p 62.50p 0
01/03/2016 62.50p 62.50p 62.50p 62.50p 0
29/02/2016 62.50p 62.50p 62.50p 62.50p 0
26/02/2016 62.50p 62.50p 62.50p 62.50p 3500
25/02/2016 62.50p 62.50p 62.50p 62.50p 1659
24/02/2016 59.50p 62.50p 59.50p 62.50p 5000
23/02/2016 71.50p 71.50p 61.50p 61.50p 8500
22/02/2016 74.50p 74.50p 70.00p 71.50p 7218
19/02/2016 74.50p 74.50p 74.50p 74.50p 0
18/02/2016 74.50p 74.50p 74.50p 74.50p 0
17/02/2016 74.50p 74.50p 74.50p 74.50p 0
16/02/2016 74.50p 74.50p 74.50p 74.50p 0
15/02/2016 72.50p 74.50p 72.50p 74.50p 7000
12/02/2016 72.50p 72.50p 72.50p 72.50p 0
11/02/2016 72.50p 73.00p 72.50p 72.50p 13
10/02/2016 72.50p 72.50p 72.50p 72.50p 0
09/02/2016 72.50p 73.00p 70.00p 72.50p 2045
08/02/2016 73.00p 73.00p 72.50p 72.50p 359
05/02/2016 73.00p 73.00p 71.00p 73.00p 159
04/02/2016 73.50p 73.50p 72.00p 73.00p 1400
03/02/2016 73.50p 73.50p 73.50p 73.50p 0
02/02/2016 73.50p 73.50p 73.50p 73.50p 0
01/02/2016 73.50p 73.50p 73.50p 73.50p 0
29/01/2016 74.50p 74.50p 72.50p 73.50p 10000
28/01/2016 69.50p 74.50p 69.50p 74.50p 2008
27/01/2016 69.50p 69.50p 69.50p 69.50p 0
26/01/2016 69.50p 69.50p 69.50p 69.50p 0
25/01/2016 69.50p 69.50p 69.50p 69.50p 0
22/01/2016 69.50p 69.50p 69.50p 69.50p 0
21/01/2016 69.50p 69.50p 69.50p 69.50p 0
20/01/2016 69.50p 69.50p 69.50p 69.50p 0
19/01/2016 69.50p 69.50p 69.50p 69.50p 0
18/01/2016 69.50p 69.50p 69.50p 69.50p 0
15/01/2016 69.50p 69.50p 69.50p 69.50p 0
14/01/2016 71.50p 71.50p 69.50p 69.50p 0
13/01/2016 71.50p 71.50p 71.50p 71.50p 0
12/01/2016 71.50p 71.50p 71.50p 71.50p 0
11/01/2016 77.50p 77.50p 71.00p 71.50p 15986
08/01/2016 77.50p 77.50p 77.50p 77.50p 0
07/01/2016 77.50p 77.50p 76.00p 77.50p 0
06/01/2016 77.50p 77.50p 77.50p 77.50p 0
05/01/2016 77.50p 77.50p 77.50p 77.50p 0
04/01/2016 77.50p 77.50p 75.50p 77.50p 1200
31/12/2015 77.50p 77.50p 77.50p 77.50p 0
30/12/2015 77.50p 77.50p 77.50p 77.50p 0
29/12/2015 77.50p 77.50p 77.50p 77.50p 0
24/12/2015 77.50p 77.50p 75.50p 77.50p 300
23/12/2015 77.50p 77.50p 77.50p 77.50p 0
22/12/2015 77.50p 77.50p 75.00p 77.50p 10000
21/12/2015 77.50p 77.50p 77.50p 77.50p 0
18/12/2015 77.50p 77.50p 77.50p 77.50p 0
17/12/2015 77.50p 77.50p 77.50p 77.50p 0
16/12/2015 79.50p 79.50p 77.50p 77.50p 2250
15/12/2015 79.50p 79.50p 79.50p 79.50p 0
14/12/2015 79.50p 79.50p 79.50p 79.50p 0
11/12/2015 79.50p 79.50p 79.50p 79.50p 0
10/12/2015 79.50p 79.50p 79.50p 79.50p 0
09/12/2015 79.50p 79.50p 79.50p 79.50p 0
08/12/2015 79.50p 79.50p 79.50p 79.50p 0
07/12/2015 79.50p 79.50p 79.50p 79.50p 0
04/12/2015 74.50p 79.50p 74.50p 79.50p 1000
03/12/2015 74.50p 74.50p 74.50p 74.50p 0
02/12/2015 74.50p 74.50p 74.50p 74.50p 0
01/12/2015 74.50p 74.50p 74.50p 74.50p 0
30/11/2015 74.50p 74.50p 74.50p 74.50p 0
27/11/2015 74.50p 74.50p 74.50p 74.50p 0
26/11/2015 75.00p 75.00p 74.50p 74.50p 0
25/11/2015 75.00p 75.00p 75.00p 75.00p 0
24/11/2015 75.00p 75.00p 75.00p 75.00p 0
23/11/2015 75.00p 75.00p 75.00p 75.00p 0
20/11/2015 75.00p 75.00p 75.00p 75.00p 0
19/11/2015 75.00p 75.00p 75.00p 75.00p 0
18/11/2015 75.00p 75.00p 75.00p 75.00p 0
17/11/2015 75.00p 76.10p 75.00p 75.00p 800
16/11/2015 75.00p 75.00p 75.00p 75.00p 0
13/11/2015 75.00p 75.00p 75.00p 75.00p 0
12/11/2015 75.00p 75.00p 75.00p 75.00p 0
11/11/2015 75.00p 75.00p 75.00p 75.00p 0
10/11/2015 74.50p 77.00p 74.50p 75.00p 1298
09/11/2015 74.50p 74.50p 74.50p 74.50p 0
06/11/2015 74.50p 74.50p 74.50p 74.50p 0
05/11/2015 74.50p 74.50p 74.50p 74.50p 0
04/11/2015 74.50p 74.50p 74.50p 74.50p 0
03/11/2015 76.00p 76.10p 74.50p 74.50p 3500
02/11/2015 77.50p 77.50p 76.00p 76.00p 800
30/10/2015 77.50p 77.50p 77.50p 77.50p 0
29/10/2015 77.50p 77.50p 76.00p 77.50p 44690
28/10/2015 77.50p 78.50p 77.50p 77.50p 0
27/10/2015 82.50p 84.25p 78.50p 78.50p 7599
26/10/2015 82.50p 82.50p 82.50p 82.50p 0
23/10/2015 84.00p 84.25p 82.00p 82.50p 5022
22/10/2015 84.00p 84.00p 84.00p 84.00p 0
21/10/2015 84.00p 84.00p 84.00p 84.00p 0
20/10/2015 84.00p 84.00p 84.00p 84.00p 0
19/10/2015 84.00p 84.00p 84.00p 84.00p 0
16/10/2015 84.00p 84.00p 84.00p 84.00p 0
15/10/2015 84.50p 84.50p 84.00p 84.00p 0
14/10/2015 89.50p 89.50p 84.50p 84.50p 5148
13/10/2015 89.50p 89.50p 89.50p 89.50p 0
12/10/2015 89.50p 89.50p 87.00p 89.50p 4000
09/10/2015 89.50p 89.50p 89.50p 89.50p 0
08/10/2015 89.50p 89.50p 89.50p 89.50p 0
07/10/2015 89.50p 89.50p 89.50p 89.50p 253000
06/10/2015 89.50p 89.50p 89.50p 89.50p 0
05/10/2015 89.50p 89.50p 89.50p 89.50p 0
02/10/2015 89.50p 89.50p 89.50p 89.50p 0
01/10/2015 89.50p 89.50p 89.50p 89.50p 0
30/09/2015 89.50p 89.50p 89.50p 89.50p 0
29/09/2015 89.50p 89.50p 89.50p 89.50p 0
28/09/2015 89.50p 89.50p 89.50p 89.50p 0
25/09/2015 89.50p 89.50p 89.50p 89.50p 0
24/09/2015 89.50p 89.50p 89.50p 89.50p 0
23/09/2015 89.50p 89.50p 89.50p 89.50p 0
22/09/2015 89.50p 89.50p 87.50p 89.50p 15500
21/09/2015 89.50p 89.50p 89.50p 89.50p 0
18/09/2015 89.50p 89.50p 89.50p 89.50p 0
17/09/2015 89.50p 89.50p 87.01p 89.50p 768
16/09/2015 89.50p 89.50p 89.50p 89.50p 0
15/09/2015 89.50p 89.50p 89.50p 89.50p 0
14/09/2015 89.50p 89.50p 89.50p 89.50p 0
11/09/2015 89.50p 91.00p 89.50p 89.50p 125
10/09/2015 89.50p 91.00p 89.50p 89.50p 912
09/09/2015 89.50p 89.50p 89.50p 89.50p 0
08/09/2015 89.50p 89.50p 89.50p 89.50p 0
07/09/2015 89.50p 89.50p 89.50p 89.50p 0

*Close Price adjusted for both dividends and splits