Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/04/2013 105.00p 112.50p 105.00p 105.00p 0
18/04/2013 105.00p 112.50p 105.00p 105.00p 0
17/04/2013 112.50p 112.50p 105.00p 105.00p 3000
16/04/2013 112.50p 115.00p 112.50p 112.50p 0
15/04/2013 115.00p 115.00p 112.50p 112.50p 2000
12/04/2013 117.50p 117.50p 115.00p 115.00p 635
11/04/2013 117.50p 117.50p 115.00p 117.50p 0
10/04/2013 115.00p 117.50p 115.00p 117.50p 2000
09/04/2013 115.00p 116.50p 115.00p 115.00p 0
08/04/2013 115.00p 116.50p 115.00p 115.00p 0
05/04/2013 115.00p 116.50p 115.00p 115.00p 3243
04/04/2013 115.00p 116.25p 109.00p 115.00p 0
03/04/2013 115.00p 116.25p 109.00p 115.00p 0
02/04/2013 115.00p 116.25p 109.00p 115.00p 23500
28/03/2013 115.00p 116.50p 115.00p 115.00p 2000
27/03/2013 115.00p 117.00p 109.00p 115.00p 0
26/03/2013 115.00p 117.00p 109.00p 115.00p 0
25/03/2013 115.00p 117.00p 109.00p 115.00p 6203
22/03/2013 115.00p 115.00p 109.00p 115.00p 0
21/03/2013 115.00p 115.00p 109.00p 115.00p 0
20/03/2013 115.00p 115.00p 109.00p 115.00p 0
19/03/2013 115.00p 115.00p 109.00p 115.00p 2139
18/03/2013 115.00p 115.00p 109.00p 115.00p 520
15/03/2013 115.00p 117.00p 112.50p 115.00p 2017
14/03/2013 115.00p 117.00p 115.00p 115.00p 0
13/03/2013 115.00p 117.00p 115.00p 115.00p 0
12/03/2013 115.00p 117.00p 115.00p 115.00p 0
11/03/2013 115.00p 117.00p 115.00p 115.00p 427
08/03/2013 115.00p 115.00p 113.00p 115.00p 0
07/03/2013 115.00p 115.00p 113.00p 115.00p 400
06/03/2013 115.00p 124.00p 115.00p 115.00p 0
05/03/2013 115.00p 124.00p 115.00p 115.00p 800
04/03/2013 115.00p 115.00p 112.50p 115.00p 1656
01/03/2013 115.00p 115.00p 112.00p 115.00p 4000
28/02/2013 115.00p 115.00p 112.50p 115.00p 646
27/02/2013 110.00p 115.00p 110.00p 115.00p 800
26/02/2013 120.00p 126.00p 110.00p 110.00p 12999
25/02/2013 120.00p 127.50p 120.00p 120.00p 0
22/02/2013 120.00p 127.50p 120.00p 120.00p 0
21/02/2013 120.00p 127.50p 120.00p 120.00p 0
20/02/2013 120.00p 127.50p 120.00p 120.00p 0
19/02/2013 126.50p 127.50p 120.00p 120.00p 102
18/02/2013 122.50p 137.50p 122.50p 126.50p 14351
15/02/2013 117.50p 125.00p 117.50p 122.50p 10860
14/02/2013 115.00p 117.50p 112.00p 117.50p 1270
13/02/2013 115.00p 119.50p 115.00p 115.00p 4100
12/02/2013 115.00p 119.75p 107.00p 115.00p 0
11/02/2013 115.00p 119.75p 107.00p 115.00p 5254
08/02/2013 115.00p 120.00p 115.00p 115.00p 8000
07/02/2013 115.00p 115.00p 107.00p 115.00p 0
06/02/2013 115.00p 115.00p 107.00p 115.00p 20327
05/02/2013 115.00p 115.00p 111.00p 115.00p 6000
04/02/2013 115.00p 124.00p 115.00p 115.00p 64
01/02/2013 115.00p 115.00p 111.00p 115.00p 134
31/01/2013 115.00p 115.00p 111.00p 115.00p 0
30/01/2013 115.00p 115.00p 111.00p 115.00p 6200
29/01/2013 115.00p 115.00p 110.00p 115.00p 0
28/01/2013 115.00p 115.00p 110.00p 115.00p 0
25/01/2013 115.00p 115.00p 110.00p 115.00p 3157
24/01/2013 115.00p 115.00p 110.00p 115.00p 2710
23/01/2013 115.00p 115.00p 110.00p 115.00p 0
22/01/2013 115.00p 115.00p 110.00p 115.00p 0
21/01/2013 115.00p 115.00p 110.00p 115.00p 1305
18/01/2013 115.00p 115.00p 110.00p 115.00p 0
17/01/2013 115.00p 115.00p 110.00p 115.00p 0
16/01/2013 115.00p 115.00p 110.00p 115.00p 0
15/01/2013 115.00p 115.00p 110.00p 115.00p 950
14/01/2013 115.00p 115.00p 110.00p 115.00p 396
11/01/2013 115.00p 125.20p 110.00p 115.00p 2950
10/01/2013 115.00p 115.00p 110.00p 115.00p 0
09/01/2013 115.00p 115.00p 110.00p 115.00p 0
08/01/2013 115.00p 115.00p 110.00p 115.00p 721
07/01/2013 115.00p 125.00p 110.00p 115.00p 1845
04/01/2013 110.00p 117.00p 110.00p 115.00p 850
03/01/2013 110.00p 117.75p 110.00p 110.00p 0
02/01/2013 110.00p 117.75p 110.00p 110.00p 0
31/12/2012 110.00p 117.75p 110.00p 110.00p 900
28/12/2012 110.00p 117.75p 105.50p 110.00p 1700
27/12/2012 110.00p 110.00p 105.50p 110.00p 1000
24/12/2012 110.00p 110.00p 105.25p 110.00p 1500
21/12/2012 110.00p 118.00p 110.00p 110.00p 900
20/12/2012 110.00p 118.00p 105.00p 110.00p 0
19/12/2012 110.00p 118.00p 105.00p 110.00p 5858
18/12/2012 110.00p 110.00p 104.00p 110.00p 2976
17/12/2012 110.00p 118.00p 110.00p 110.00p 1800
14/12/2012 105.00p 110.00p 105.00p 110.00p 10900
13/12/2012 110.00p 115.00p 103.00p 105.00p 8100
12/12/2012 110.00p 110.00p 105.00p 110.00p 0
11/12/2012 110.00p 110.00p 105.00p 110.00p 0
10/12/2012 110.00p 110.00p 105.00p 110.00p 0
07/12/2012 110.00p 110.00p 105.00p 110.00p 0
06/12/2012 110.00p 110.00p 105.00p 110.00p 0
05/12/2012 105.00p 110.00p 105.00p 110.00p 10000
04/12/2012 105.00p 105.00p 100.00p 105.00p 0
03/12/2012 105.00p 105.00p 100.00p 105.00p 25000
30/11/2012 110.00p 110.00p 102.00p 105.00p 5196
29/11/2012 110.00p 110.00p 102.00p 110.00p 0
28/11/2012 110.00p 110.00p 102.00p 110.00p 800
27/11/2012 110.00p 110.00p 101.00p 110.00p 856
26/11/2012 110.00p 114.50p 101.00p 110.00p 1034
23/11/2012 110.00p 115.00p 110.00p 110.00p 0
22/11/2012 110.00p 115.00p 110.00p 110.00p 0
21/11/2012 110.00p 115.00p 110.00p 110.00p 856
20/11/2012 100.00p 115.18p 100.00p 110.00p 2347
19/11/2012 95.00p 100.00p 95.00p 100.00p 5000
16/11/2012 95.00p 97.50p 91.00p 95.00p 0
15/11/2012 95.00p 97.50p 91.00p 95.00p 0
14/11/2012 95.00p 97.50p 91.00p 95.00p 0
13/11/2012 97.50p 97.50p 91.00p 95.00p 8990
12/11/2012 97.50p 105.00p 97.50p 97.50p 0
09/11/2012 97.50p 105.00p 97.50p 97.50p 0
08/11/2012 97.50p 105.00p 97.50p 97.50p 0
07/11/2012 97.50p 105.00p 97.50p 97.50p 935
06/11/2012 100.00p 100.00p 92.00p 97.50p 1100
05/11/2012 105.00p 105.00p 95.00p 100.00p 3000
02/11/2012 105.00p 105.00p 91.00p 105.00p 0
01/11/2012 105.00p 105.00p 91.00p 105.00p 0
31/10/2012 105.00p 105.00p 91.00p 105.00p 0
30/10/2012 102.50p 105.00p 91.00p 105.00p 0
29/10/2012 95.00p 102.50p 91.00p 102.50p 3726
26/10/2012 97.50p 97.50p 91.00p 97.50p 0
25/10/2012 97.50p 97.50p 91.00p 97.50p 788
24/10/2012 104.00p 104.00p 97.50p 97.50p 5300
23/10/2012 104.00p 105.00p 101.00p 104.00p 0
22/10/2012 105.00p 105.00p 101.00p 104.00p 5600
19/10/2012 105.00p 107.50p 105.00p 105.00p 0
18/10/2012 105.00p 107.50p 105.00p 105.00p 0
17/10/2012 105.00p 107.50p 105.00p 105.00p 1400
16/10/2012 105.00p 110.00p 105.00p 105.00p 0
15/10/2012 110.00p 110.00p 105.00p 105.00p 0
12/10/2012 110.00p 110.00p 106.00p 110.00p 0
11/10/2012 110.00p 110.00p 106.00p 110.00p 0
10/10/2012 110.00p 110.00p 106.00p 110.00p 200
09/10/2012 110.00p 110.00p 103.00p 110.00p 3698
08/10/2012 110.00p 118.00p 110.00p 110.00p 39
05/10/2012 110.00p 118.00p 110.00p 110.00p 0
04/10/2012 110.00p 118.00p 110.00p 110.00p 0
03/10/2012 110.00p 118.00p 110.00p 110.00p 2516
02/10/2012 110.00p 110.50p 110.00p 110.00p 20000
01/10/2012 110.00p 120.00p 110.00p 110.00p 0
28/09/2012 110.00p 120.00p 110.00p 110.00p 0
27/09/2012 110.00p 120.00p 110.00p 110.00p 0
26/09/2012 120.00p 120.00p 110.00p 110.00p 2532
25/09/2012 120.00p 120.00p 113.00p 120.00p 3500
24/09/2012 120.00p 120.00p 113.00p 120.00p 384
21/09/2012 120.00p 125.00p 117.50p 120.00p 0
20/09/2012 117.50p 125.00p 117.50p 120.00p 20000
19/09/2012 117.50p 130.00p 117.50p 117.50p 0
18/09/2012 130.00p 130.00p 117.50p 117.50p 2000
17/09/2012 130.00p 130.00p 123.50p 130.00p 16471
14/09/2012 130.00p 130.00p 123.00p 130.00p 106
13/09/2012 130.00p 130.00p 125.00p 130.00p 2500
12/09/2012 130.00p 130.00p 125.00p 130.00p 0
11/09/2012 130.00p 130.00p 125.00p 130.00p 5000
10/09/2012 130.00p 130.00p 125.00p 130.00p 324
07/09/2012 130.00p 130.00p 120.00p 130.00p 0
06/09/2012 130.00p 130.00p 120.00p 130.00p 0
05/09/2012 130.00p 130.00p 120.00p 130.00p 0
04/09/2012 130.00p 130.00p 120.00p 130.00p 27680
03/09/2012 130.00p 140.00p 125.00p 130.00p 0
31/08/2012 125.00p 140.00p 125.00p 130.00p 10334
30/08/2012 115.00p 128.00p 115.00p 125.00p 8983
29/08/2012 110.00p 110.00p 101.00p 110.00p 0
28/08/2012 110.00p 110.00p 101.00p 110.00p 0
24/08/2012 110.00p 110.00p 101.00p 110.00p 0
23/08/2012 110.00p 110.00p 101.00p 110.00p 4630
22/08/2012 110.00p 110.00p 101.00p 110.00p 0
21/08/2012 110.00p 110.00p 101.00p 110.00p 0
20/08/2012 110.00p 110.00p 101.00p 110.00p 0
17/08/2012 107.50p 110.00p 101.00p 110.00p 22992
16/08/2012 110.00p 110.00p 105.00p 107.50p 5000
15/08/2012 110.00p 116.00p 110.00p 110.00p 0
14/08/2012 110.00p 116.00p 110.00p 110.00p 0
13/08/2012 110.00p 116.00p 110.00p 110.00p 0
10/08/2012 110.00p 116.00p 110.00p 110.00p 164
09/08/2012 110.00p 114.00p 108.50p 110.00p 0
08/08/2012 108.50p 114.00p 108.50p 110.00p 254
07/08/2012 108.50p 114.00p 101.00p 108.50p 532
06/08/2012 108.50p 114.00p 101.00p 108.50p 0
03/08/2012 108.50p 114.00p 101.00p 108.50p 0
02/08/2012 107.50p 114.00p 101.00p 108.50p 0
01/08/2012 110.00p 114.00p 101.00p 107.50p 3964
31/07/2012 110.00p 110.00p 102.00p 110.00p 0
30/07/2012 110.00p 110.00p 102.00p 110.00p 0
27/07/2012 110.00p 110.00p 102.00p 110.00p 0
26/07/2012 110.00p 110.00p 102.00p 110.00p 0
25/07/2012 110.00p 110.00p 102.00p 110.00p 537
24/07/2012 110.00p 110.00p 102.50p 110.00p 0
23/07/2012 110.00p 110.00p 102.50p 110.00p 0
20/07/2012 110.00p 110.00p 102.50p 110.00p 0
19/07/2012 110.00p 110.00p 102.50p 110.00p 0
18/07/2012 110.00p 110.00p 102.50p 110.00p 0
17/07/2012 110.00p 110.00p 102.50p 110.00p 0
16/07/2012 102.50p 110.00p 102.50p 110.00p 10300
13/07/2012 107.50p 107.50p 102.00p 102.50p 3500
12/07/2012 110.00p 115.00p 106.00p 107.50p 7999
11/07/2012 110.00p 110.00p 106.00p 110.00p 0
10/07/2012 110.00p 110.00p 106.00p 110.00p 936
09/07/2012 110.00p 110.00p 110.00p 110.00p 0
06/07/2012 110.00p 110.00p 110.00p 110.00p 5000

*Close Price adjusted for both dividends and splits