Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/07/2012 110.00p 110.00p 106.00p 110.00p 0
04/07/2012 110.00p 110.00p 106.00p 110.00p 480
03/07/2012 110.00p 110.00p 106.00p 110.00p 1961
02/07/2012 110.00p 110.00p 106.00p 110.00p 2507
29/06/2012 110.00p 110.00p 106.00p 110.00p 7000
28/06/2012 110.00p 110.00p 106.00p 110.00p 2000
27/06/2012 110.00p 110.00p 100.00p 110.00p 2000
26/06/2012 110.00p 115.00p 106.00p 110.00p 7000
25/06/2012 110.00p 110.00p 106.00p 110.00p 22510
22/06/2012 110.00p 110.00p 105.50p 110.00p 779
21/06/2012 110.00p 110.00p 105.00p 110.00p 400
20/06/2012 110.00p 115.00p 105.00p 110.00p 0
19/06/2012 105.00p 115.00p 105.00p 110.00p 1000
18/06/2012 105.00p 113.00p 105.00p 105.00p 1000
15/06/2012 120.00p 120.00p 105.00p 105.00p 7354
14/06/2012 120.00p 120.00p 113.00p 120.00p 0
13/06/2012 120.00p 120.00p 113.00p 120.00p 0
12/06/2012 120.00p 120.00p 113.00p 120.00p 1017
11/06/2012 120.00p 130.00p 120.00p 120.00p 5000
08/06/2012 125.00p 125.00p 113.00p 117.50p 3031
07/06/2012 125.00p 145.00p 125.00p 125.00p 0
06/06/2012 125.00p 145.00p 125.00p 125.00p 0
01/06/2012 145.00p 145.00p 125.00p 125.00p 11300
31/05/2012 145.00p 145.00p 137.50p 145.00p 0
30/05/2012 145.00p 145.00p 137.50p 145.00p 0
29/05/2012 145.00p 145.00p 137.50p 145.00p 0
28/05/2012 145.00p 145.00p 137.50p 145.00p 0
25/05/2012 145.00p 145.00p 137.50p 145.00p 0
24/05/2012 145.00p 145.00p 137.50p 145.00p 0
23/05/2012 145.00p 145.00p 137.50p 145.00p 0
22/05/2012 145.00p 145.00p 137.50p 145.00p 0
21/05/2012 145.00p 145.00p 137.50p 145.00p 0
18/05/2012 145.00p 145.00p 137.50p 145.00p 0
17/05/2012 145.00p 145.00p 137.50p 145.00p 0
16/05/2012 145.00p 145.00p 137.50p 145.00p 0
15/05/2012 145.00p 145.00p 137.50p 145.00p 0
14/05/2012 145.00p 145.00p 137.50p 145.00p 0
11/05/2012 145.00p 145.00p 137.50p 145.00p 0
10/05/2012 145.00p 145.00p 137.50p 145.00p 0
09/05/2012 145.00p 145.00p 137.50p 145.00p 1000
08/05/2012 145.00p 145.00p 137.50p 145.00p 240
04/05/2012 147.50p 152.50p 137.00p 145.00p 12196
03/05/2012 150.00p 150.00p 141.00p 147.50p 1000
02/05/2012 155.00p 162.50p 150.00p 150.00p 0
01/05/2012 160.00p 162.50p 150.00p 155.00p 0
30/04/2012 162.50p 162.50p 150.00p 160.00p 7718
27/04/2012 155.00p 155.00p 145.00p 155.00p 1320
26/04/2012 150.00p 155.00p 145.00p 155.00p 1000
25/04/2012 150.00p 150.00p 150.00p 150.00p 0
24/04/2012 150.00p 150.00p 150.00p 150.00p 9154
23/04/2012 147.50p 150.00p 147.50p 150.00p 5980
20/04/2012 145.00p 147.50p 144.00p 147.50p 5000
19/04/2012 145.00p 145.00p 142.50p 145.00p 0
18/04/2012 145.00p 145.00p 142.50p 145.00p 0
17/04/2012 142.50p 145.00p 142.50p 145.00p 0
16/04/2012 142.50p 144.00p 142.50p 142.50p 1000
13/04/2012 147.50p 147.50p 140.00p 142.50p 1250
12/04/2012 147.50p 149.75p 147.50p 147.50p 0
11/04/2012 147.50p 149.75p 147.50p 147.50p 1320
10/04/2012 145.00p 147.50p 145.00p 147.50p 5000
05/04/2012 145.00p 147.50p 140.00p 145.00p 0
04/04/2012 147.50p 147.50p 140.00p 147.50p 2325
03/04/2012 147.50p 152.50p 140.00p 147.50p 0
02/04/2012 152.50p 152.50p 140.00p 147.50p 0
30/03/2012 152.50p 152.50p 140.00p 152.50p 5120
29/03/2012 152.50p 152.50p 145.00p 152.50p 1556
28/03/2012 152.50p 152.50p 145.00p 152.50p 0
27/03/2012 152.50p 152.50p 145.00p 152.50p 0
26/03/2012 152.50p 152.50p 145.00p 152.50p 7500
23/03/2012 152.50p 152.50p 150.00p 152.50p 200
22/03/2012 152.50p 152.50p 145.13p 152.50p 0
21/03/2012 152.50p 152.50p 145.13p 152.50p 0
20/03/2012 152.50p 152.50p 145.13p 152.50p 0
19/03/2012 150.00p 152.50p 145.13p 152.50p 0
16/03/2012 150.00p 150.00p 145.12p 150.00p 1600
15/03/2012 150.00p 150.00p 140.00p 150.00p 0
14/03/2012 145.00p 150.00p 140.00p 150.00p 4533
13/03/2012 145.00p 147.50p 142.50p 145.00p 0
12/03/2012 145.00p 147.50p 142.50p 145.00p 0
09/03/2012 145.00p 147.50p 142.50p 145.00p 0
08/03/2012 145.00p 147.50p 142.50p 145.00p 0
07/03/2012 145.00p 147.50p 142.50p 145.00p 0
06/03/2012 145.00p 147.50p 142.50p 145.00p 0
05/03/2012 142.50p 147.50p 142.50p 145.00p 0
02/03/2012 142.50p 143.50p 142.50p 142.50p 3000
01/03/2012 147.50p 147.50p 140.00p 142.50p 1514
29/02/2012 147.50p 150.00p 145.00p 147.50p 0
28/02/2012 147.50p 150.00p 145.00p 147.50p 0
27/02/2012 147.50p 150.00p 145.00p 147.50p 0
24/02/2012 147.50p 150.00p 145.00p 147.50p 0
23/02/2012 147.50p 150.00p 145.00p 147.50p 0
22/02/2012 147.50p 150.00p 145.00p 150.00p 3159
21/02/2012 152.50p 152.50p 140.00p 147.50p 3411
20/02/2012 152.50p 152.50p 145.00p 152.50p 5
17/02/2012 152.50p 152.50p 145.00p 152.50p 0
16/02/2012 152.50p 152.50p 145.00p 152.50p 0
15/02/2012 152.50p 152.50p 145.00p 152.50p 0
14/02/2012 152.50p 152.50p 145.00p 152.50p 0
13/02/2012 152.50p 152.50p 145.00p 152.50p 0
10/02/2012 152.50p 152.50p 145.00p 152.50p 3074
09/02/2012 152.50p 152.50p 145.00p 152.50p 3500
08/02/2012 152.50p 155.00p 152.50p 152.50p 32
07/02/2012 152.50p 155.46p 145.00p 152.50p 0
06/02/2012 152.50p 155.46p 145.00p 152.50p 2465
03/02/2012 152.50p 152.50p 147.50p 152.50p 0
02/02/2012 152.50p 152.50p 147.50p 152.50p 0
01/02/2012 152.50p 152.50p 147.50p 152.50p 0
31/01/2012 152.50p 152.50p 147.50p 152.50p 0
30/01/2012 147.50p 152.50p 147.50p 152.50p 5000
27/01/2012 147.50p 147.50p 135.00p 147.50p 0
26/01/2012 140.00p 145.00p 135.00p 145.00p 500
25/01/2012 142.50p 142.50p 135.00p 142.50p 0
24/01/2012 142.50p 142.50p 135.00p 142.50p 0
23/01/2012 142.50p 142.50p 135.00p 142.50p 9000
20/01/2012 142.50p 142.50p 135.00p 142.50p 0
19/01/2012 142.50p 142.50p 135.00p 142.50p 0
18/01/2012 142.50p 142.50p 135.00p 142.50p 0
17/01/2012 142.50p 142.50p 135.00p 142.50p 0
16/01/2012 142.50p 142.50p 135.00p 142.50p 1200
13/01/2012 142.50p 142.50p 135.00p 142.50p 3040
12/01/2012 142.50p 142.50p 137.50p 142.50p 0
11/01/2012 137.50p 142.50p 137.50p 142.50p 2500
10/01/2012 140.00p 145.00p 130.00p 137.50p 0
09/01/2012 140.00p 142.50p 130.00p 140.00p 0
06/01/2012 140.00p 142.50p 130.00p 140.00p 0
05/01/2012 140.00p 142.50p 130.00p 140.00p 0
04/01/2012 142.50p 142.50p 130.00p 140.00p 2068
03/01/2012 145.00p 145.00p 130.00p 142.50p 1250
30/12/2011 145.00p 145.00p 135.00p 145.00p 0
29/12/2011 145.00p 145.00p 135.00p 145.00p 0
28/12/2011 145.00p 145.00p 135.00p 145.00p 34
23/12/2011 145.00p 145.00p 135.00p 145.00p 0
22/12/2011 145.00p 145.00p 135.00p 145.00p 0
21/12/2011 145.00p 145.00p 135.00p 145.00p 0
20/12/2011 145.00p 145.00p 135.00p 145.00p 1500
19/12/2011 140.00p 145.00p 140.00p 145.00p 5000
16/12/2011 142.50p 142.98p 140.00p 140.00p 2688
15/12/2011 147.50p 147.50p 140.00p 142.50p 5000
14/12/2011 147.50p 155.00p 145.00p 147.50p 0
13/12/2011 147.50p 155.00p 145.00p 147.50p 0
12/12/2011 147.50p 155.00p 145.00p 147.50p 0
09/12/2011 145.00p 155.00p 145.00p 147.50p 0
08/12/2011 150.00p 150.00p 150.00p 150.00p 1138
07/12/2011 155.00p 160.00p 137.00p 155.00p 0
06/12/2011 160.00p 160.00p 137.00p 155.00p 0
05/12/2011 160.00p 160.00p 137.00p 160.00p 0
02/12/2011 160.00p 160.00p 137.00p 160.00p 0
01/12/2011 160.00p 160.00p 137.00p 160.00p 0
30/11/2011 160.00p 160.00p 137.00p 160.00p 0
29/11/2011 140.00p 160.00p 137.00p 160.00p 0
28/11/2011 142.50p 142.50p 137.00p 140.00p 625
25/11/2011 142.50p 142.50p 137.27p 142.50p 477
24/11/2011 140.00p 150.00p 131.32p 142.50p 0
23/11/2011 150.00p 150.00p 131.32p 142.50p 1845
22/11/2011 147.50p 153.60p 147.50p 150.00p 1500
21/11/2011 147.50p 147.50p 144.00p 147.50p 0
18/11/2011 147.50p 147.50p 144.00p 147.50p 3500
17/11/2011 137.50p 153.68p 137.50p 147.50p 11977
16/11/2011 137.50p 137.50p 135.50p 137.50p 800
15/11/2011 137.50p 138.50p 130.00p 137.50p 0
14/11/2011 137.50p 138.50p 130.00p 137.50p 0
11/11/2011 137.50p 138.50p 137.50p 137.50p 20000
10/11/2011 137.50p 139.49p 137.50p 137.50p 5000
09/11/2011 142.50p 157.94p 140.00p 140.00p 0
08/11/2011 150.00p 157.94p 140.00p 142.50p 0
07/11/2011 150.00p 157.94p 150.00p 150.00p 1000
04/11/2011 150.00p 157.94p 150.00p 150.00p 1000
03/11/2011 150.00p 150.00p 145.00p 150.00p 0
02/11/2011 150.00p 150.00p 145.00p 150.00p 0
01/11/2011 150.00p 150.00p 145.00p 150.00p 0
31/10/2011 150.00p 150.00p 145.00p 150.00p 0
28/10/2011 147.50p 150.00p 145.00p 150.00p 0
27/10/2011 145.00p 147.50p 145.00p 147.50p 0
26/10/2011 147.50p 147.50p 145.00p 147.50p 0
25/10/2011 147.50p 147.50p 145.00p 147.50p 0
24/10/2011 147.50p 147.50p 145.00p 147.50p 0
21/10/2011 145.00p 147.50p 145.00p 145.00p 0
20/10/2011 147.50p 147.50p 145.00p 145.00p 500
19/10/2011 150.00p 155.00p 141.00p 147.50p 0
18/10/2011 150.00p 150.00p 141.00p 150.00p 14560
17/10/2011 155.00p 155.00p 147.50p 155.00p 0
14/10/2011 155.00p 155.00p 147.50p 155.00p 0
13/10/2011 155.00p 155.00p 147.50p 155.00p 0
12/10/2011 147.50p 155.00p 147.50p 155.00p 0
11/10/2011 147.50p 147.50p 147.50p 147.50p 25000
10/10/2011 155.00p 158.94p 147.50p 147.50p 0
07/10/2011 155.00p 158.94p 155.00p 155.00p 0
06/10/2011 155.00p 158.94p 155.00p 155.00p 0
05/10/2011 155.00p 158.94p 155.00p 155.00p 0
04/10/2011 155.00p 158.94p 155.00p 155.00p 0
03/10/2011 155.00p 158.94p 155.00p 155.00p 0
30/09/2011 155.00p 158.94p 155.00p 155.00p 0
29/09/2011 155.00p 158.94p 155.00p 155.00p 0
28/09/2011 155.00p 158.94p 155.00p 155.00p 56
27/09/2011 155.00p 157.50p 155.00p 155.00p 0
26/09/2011 155.00p 157.50p 155.00p 155.00p 0
23/09/2011 157.50p 157.50p 155.00p 155.00p 0
22/09/2011 157.50p 157.50p 157.50p 157.50p 0
21/09/2011 157.50p 157.50p 157.50p 157.50p 0
20/09/2011 157.50p 157.50p 157.50p 157.50p 0

*Close Price adjusted for both dividends and splits