Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/09/2015 89.50p 89.50p 89.50p 89.50p 0
03/09/2015 89.50p 89.50p 89.50p 89.50p 0
02/09/2015 89.50p 89.50p 89.50p 89.50p 0
01/09/2015 89.50p 91.00p 89.50p 89.50p 535
28/08/2015 89.50p 89.50p 87.00p 89.50p 78000
27/08/2015 89.50p 89.50p 89.50p 89.50p 0
26/08/2015 89.50p 89.50p 89.50p 89.50p 0
25/08/2015 89.50p 89.50p 87.00p 89.50p 25000
24/08/2015 89.50p 89.50p 89.50p 89.50p 0
21/08/2015 89.50p 89.50p 87.01p 89.50p 5000
20/08/2015 89.50p 89.50p 89.50p 89.50p 0
19/08/2015 89.50p 89.50p 89.50p 89.50p 0
18/08/2015 89.50p 89.50p 89.50p 89.50p 0
17/08/2015 89.50p 89.50p 89.50p 89.50p 0
14/08/2015 89.50p 90.50p 89.50p 89.50p 0
13/08/2015 90.50p 90.50p 88.01p 90.50p 2598
12/08/2015 90.50p 90.50p 90.50p 90.50p 0
11/08/2015 90.50p 90.50p 89.75p 90.50p 81
10/08/2015 90.50p 90.50p 88.01p 90.50p 51
07/08/2015 90.50p 90.50p 88.00p 90.50p 42000
06/08/2015 90.50p 90.50p 90.50p 90.50p 0
05/08/2015 90.50p 90.50p 90.50p 90.50p 0
04/08/2015 90.50p 90.50p 90.00p 90.50p 892
03/08/2015 90.50p 90.50p 90.00p 90.50p 269
31/07/2015 90.50p 90.50p 90.50p 90.50p 0
30/07/2015 90.50p 90.50p 90.50p 90.50p 0
29/07/2015 90.50p 90.50p 90.50p 90.50p 0
28/07/2015 90.50p 90.50p 88.00p 90.50p 1058
27/07/2015 90.50p 90.50p 90.50p 90.50p 0
24/07/2015 90.50p 90.50p 90.50p 90.50p 0
23/07/2015 90.50p 90.50p 88.00p 90.50p 35
22/07/2015 90.50p 90.50p 88.00p 90.50p 20000
21/07/2015 90.50p 90.50p 90.50p 90.50p 0
20/07/2015 90.50p 90.50p 90.50p 90.50p 0
17/07/2015 90.50p 90.50p 90.50p 90.50p 0
16/07/2015 90.50p 90.50p 90.50p 90.50p 0
15/07/2015 90.50p 90.50p 88.00p 90.50p 12000
14/07/2015 90.50p 90.50p 88.00p 90.50p 4266
13/07/2015 90.50p 90.50p 90.50p 90.50p 0
10/07/2015 90.50p 90.50p 90.50p 90.50p 0
09/07/2015 90.50p 90.50p 90.50p 90.50p 0
08/07/2015 90.50p 90.50p 90.50p 90.50p 0
07/07/2015 90.50p 92.75p 88.55p 90.50p 6505
06/07/2015 90.50p 90.50p 88.00p 90.50p 76
03/07/2015 89.50p 91.00p 89.50p 90.50p 10000
02/07/2015 89.50p 89.50p 89.50p 89.50p 0
01/07/2015 92.50p 92.50p 92.50p 92.50p 0
30/06/2015 92.50p 92.50p 92.50p 92.50p 0
29/06/2015 87.50p 92.50p 87.50p 92.50p 500
26/06/2015 92.50p 92.50p 90.10p 92.50p 14
25/06/2015 92.50p 92.50p 92.50p 92.50p 0
24/06/2015 92.50p 92.50p 92.50p 92.50p 0
23/06/2015 92.50p 92.50p 92.50p 92.50p 0
22/06/2015 92.50p 92.50p 92.50p 92.50p 0
19/06/2015 92.50p 92.50p 92.50p 92.50p 0
18/06/2015 92.50p 92.50p 92.50p 92.50p 0
17/06/2015 92.50p 92.50p 92.50p 92.50p 0
16/06/2015 92.50p 92.50p 92.50p 92.50p 0
15/06/2015 92.50p 92.50p 92.50p 92.50p 0
12/06/2015 92.50p 92.50p 92.50p 92.50p 0
11/06/2015 92.50p 92.50p 92.50p 92.50p 0
10/06/2015 92.50p 92.50p 92.50p 92.50p 0
09/06/2015 92.50p 92.50p 92.50p 92.50p 0
08/06/2015 92.50p 94.70p 90.10p 92.50p 711
05/06/2015 92.50p 92.50p 92.50p 92.50p 0
04/06/2015 92.50p 94.70p 92.50p 92.50p 1153
03/06/2015 92.50p 92.50p 92.50p 92.50p 0
02/06/2015 92.50p 94.75p 90.10p 92.50p 3084
01/06/2015 92.50p 92.50p 92.50p 92.50p 0
29/05/2015 92.50p 92.50p 92.50p 92.50p 0
28/05/2015 92.50p 92.50p 92.50p 92.50p 0
27/05/2015 92.50p 92.50p 92.50p 92.50p 0
26/05/2015 92.50p 92.50p 92.50p 92.50p 0
22/05/2015 92.50p 92.50p 90.10p 92.50p 22962
21/05/2015 90.50p 92.50p 90.50p 92.50p 10000
20/05/2015 90.50p 90.50p 90.00p 90.50p 1648
19/05/2015 90.50p 90.50p 90.50p 90.50p 0
18/05/2015 90.50p 90.50p 90.50p 90.50p 0
15/05/2015 90.50p 90.50p 90.00p 90.50p 1093
14/05/2015 90.50p 90.50p 90.50p 90.50p 0
13/05/2015 90.50p 90.50p 90.50p 90.50p 0
12/05/2015 90.50p 90.50p 90.00p 90.50p 5754
11/05/2015 90.50p 90.50p 90.50p 90.50p 0
08/05/2015 90.50p 90.50p 90.50p 90.50p 0
07/05/2015 90.50p 90.50p 90.50p 90.50p 0
06/05/2015 90.50p 90.50p 88.10p 90.50p 2448
05/05/2015 92.50p 94.50p 87.00p 90.50p 68572
01/05/2015 70.00p 94.50p 70.00p 92.50p 83377
30/04/2015 62.50p 70.00p 62.50p 70.00p 11287
29/04/2015 62.50p 62.50p 62.50p 62.50p 0
28/04/2015 62.50p 64.50p 62.50p 62.50p 424
27/04/2015 62.50p 62.50p 60.15p 62.50p 364
24/04/2015 62.50p 62.50p 62.50p 62.50p 0
23/04/2015 62.50p 62.50p 60.15p 62.50p 400
22/04/2015 62.50p 62.50p 62.50p 62.50p 0
21/04/2015 62.50p 62.50p 62.50p 62.50p 0
20/04/2015 62.50p 62.50p 62.50p 62.50p 0
17/04/2015 62.50p 62.50p 62.50p 62.50p 0
16/04/2015 61.00p 62.50p 61.00p 62.50p 0
15/04/2015 62.50p 64.00p 62.50p 62.50p 1536
14/04/2015 62.50p 62.50p 62.50p 62.50p 0
13/04/2015 64.50p 64.50p 62.10p 62.50p 8137
10/04/2015 64.50p 64.50p 64.50p 64.50p 0
09/04/2015 64.50p 64.50p 62.10p 64.50p 9000
08/04/2015 64.50p 64.50p 62.00p 64.50p 10000
07/04/2015 64.50p 65.00p 62.00p 64.50p 18721
02/04/2015 64.50p 64.50p 62.00p 64.50p 10000
01/04/2015 64.50p 66.00p 64.50p 64.50p 15000
31/03/2015 64.50p 64.50p 64.50p 64.50p 0
30/03/2015 67.50p 67.50p 64.50p 64.50p 8300
27/03/2015 69.00p 69.00p 67.50p 67.50p 0
26/03/2015 70.50p 70.50p 69.00p 69.00p 0
25/03/2015 70.50p 70.50p 70.50p 70.50p 0
24/03/2015 70.50p 71.00p 70.50p 70.50p 200
23/03/2015 70.50p 70.50p 70.50p 70.50p 0
20/03/2015 70.50p 70.50p 70.50p 70.50p 0
19/03/2015 70.50p 70.50p 70.50p 70.50p 0
18/03/2015 70.50p 70.50p 70.50p 70.50p 0
17/03/2015 70.50p 70.50p 70.50p 70.50p 0
16/03/2015 70.50p 70.50p 70.50p 70.50p 0
13/03/2015 70.50p 70.50p 68.50p 70.50p 2000
12/03/2015 70.50p 70.50p 70.50p 70.50p 0
11/03/2015 70.50p 70.50p 70.50p 70.50p 0
10/03/2015 70.50p 70.50p 70.50p 70.50p 0
09/03/2015 70.50p 70.50p 70.50p 70.50p 0
06/03/2015 70.50p 70.50p 70.50p 70.50p 0
05/03/2015 71.50p 72.00p 70.50p 70.50p 10000
04/03/2015 72.50p 72.50p 72.50p 72.50p 0
03/03/2015 72.50p 72.50p 72.50p 72.50p 0
02/03/2015 72.50p 72.50p 70.50p 72.50p 4600
27/02/2015 72.50p 72.50p 72.50p 72.50p 0
26/02/2015 72.50p 72.50p 70.50p 72.50p 16000
25/02/2015 69.50p 72.50p 69.50p 72.50p 4145
24/02/2015 69.50p 69.50p 69.50p 69.50p 0
23/02/2015 69.50p 69.50p 69.50p 69.50p 0
20/02/2015 69.50p 69.50p 69.50p 69.50p 0
19/02/2015 69.50p 69.50p 69.50p 69.50p 0
18/02/2015 69.50p 69.50p 69.50p 69.50p 0
17/02/2015 67.50p 71.00p 67.50p 69.50p 55313
16/02/2015 67.50p 67.50p 67.50p 67.50p 0
13/02/2015 67.50p 67.50p 67.50p 67.50p 0
12/02/2015 67.50p 67.50p 67.50p 67.50p 0
11/02/2015 67.50p 69.00p 67.50p 67.50p 148
10/02/2015 68.00p 68.00p 68.00p 68.00p 0
09/02/2015 72.50p 73.00p 67.00p 68.00p 21035
06/02/2015 72.50p 72.50p 72.50p 72.50p 0
05/02/2015 72.50p 72.50p 72.50p 72.50p 0
04/02/2015 73.50p 73.50p 72.50p 72.50p 0
03/02/2015 74.50p 74.50p 73.00p 73.50p 12000
02/02/2015 74.50p 74.50p 73.00p 74.50p 1500
30/01/2015 74.50p 74.50p 74.50p 74.50p 0
29/01/2015 74.50p 76.50p 74.50p 74.50p 63
28/01/2015 74.50p 74.50p 74.50p 74.50p 0
27/01/2015 74.50p 74.50p 74.50p 74.50p 0
26/01/2015 74.50p 76.50p 74.50p 74.50p 2500
23/01/2015 74.50p 74.50p 74.50p 74.50p 0
22/01/2015 74.50p 74.50p 74.50p 74.50p 0
21/01/2015 74.50p 74.50p 73.00p 74.50p 4744
20/01/2015 73.00p 75.00p 73.00p 74.50p 5204
19/01/2015 72.50p 74.00p 72.50p 73.00p 2000
16/01/2015 77.50p 77.50p 73.50p 73.50p 5000
15/01/2015 77.50p 77.50p 77.50p 77.50p 0
14/01/2015 77.50p 77.50p 77.50p 77.50p 0
13/01/2015 77.50p 77.50p 77.50p 77.50p 0
12/01/2015 77.50p 77.50p 77.50p 77.50p 0
09/01/2015 77.50p 77.50p 77.50p 77.50p 0
08/01/2015 77.50p 77.50p 77.50p 77.50p 0
07/01/2015 82.50p 82.50p 77.00p 77.50p 8970
06/01/2015 79.50p 82.50p 79.50p 82.50p 15250
05/01/2015 79.50p 79.50p 78.00p 79.50p 55
02/01/2015 79.50p 79.50p 79.50p 79.50p 0
31/12/2014 79.50p 79.50p 79.50p 79.50p 0
30/12/2014 79.50p 79.50p 79.50p 79.50p 0
29/12/2014 79.50p 79.50p 79.50p 79.50p 0
24/12/2014 79.50p 79.50p 79.50p 79.50p 0
23/12/2014 79.50p 79.50p 79.50p 79.50p 0
22/12/2014 79.50p 79.50p 79.50p 79.50p 0
19/12/2014 79.50p 81.00p 79.50p 79.50p 250
18/12/2014 77.50p 79.75p 77.50p 79.50p 6604
17/12/2014 77.50p 77.50p 77.50p 77.50p 0
16/12/2014 77.50p 77.50p 77.50p 77.50p 0
15/12/2014 77.50p 77.50p 77.50p 77.50p 0
12/12/2014 77.50p 77.50p 75.00p 77.50p 1159
11/12/2014 77.50p 77.50p 77.50p 77.50p 0
10/12/2014 77.50p 77.50p 77.50p 77.50p 0
09/12/2014 77.50p 77.50p 77.50p 77.50p 4000
08/12/2014 77.50p 77.50p 75.00p 77.50p 6
05/12/2014 77.50p 77.50p 77.50p 77.50p 0
04/12/2014 77.50p 77.50p 77.50p 77.50p 0
03/12/2014 77.50p 77.50p 77.50p 77.50p 0
02/12/2014 77.50p 77.50p 75.00p 77.50p 279
01/12/2014 84.50p 84.50p 75.00p 77.50p 10512
28/11/2014 84.50p 84.50p 84.50p 84.50p 0
27/11/2014 84.50p 84.50p 82.00p 84.50p 324
26/11/2014 84.50p 84.50p 82.00p 84.50p 160
25/11/2014 84.50p 84.50p 84.50p 84.50p 0
24/11/2014 84.50p 84.50p 82.00p 84.50p 4621
21/11/2014 84.50p 85.00p 82.00p 84.50p 5855
20/11/2014 84.50p 84.50p 84.50p 84.50p 0
19/11/2014 84.50p 84.50p 84.50p 84.50p 0

*Close Price adjusted for both dividends and splits