Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/09/2011 157.50p 157.50p 157.50p 157.50p 0
15/09/2011 157.50p 157.50p 157.50p 157.50p 0
14/09/2011 157.50p 157.50p 155.00p 157.50p 0
13/09/2011 157.50p 157.50p 155.00p 157.50p 0
12/09/2011 157.50p 157.50p 155.00p 157.50p 0
09/09/2011 157.50p 157.50p 155.00p 157.50p 0
08/09/2011 157.50p 157.50p 155.00p 157.50p 0
07/09/2011 157.50p 157.50p 155.00p 157.50p 0
06/09/2011 155.00p 155.00p 155.00p 155.00p 0
05/09/2011 155.00p 155.00p 155.00p 155.00p 10000
02/09/2011 150.00p 155.00p 140.00p 155.00p 0
01/09/2011 150.00p 150.00p 140.00p 150.00p 0
31/08/2011 150.00p 150.00p 140.00p 150.00p 0
30/08/2011 150.00p 150.00p 140.00p 150.00p 0
26/08/2011 150.00p 150.00p 140.00p 150.00p 0
25/08/2011 150.00p 150.00p 140.00p 150.00p 0
24/08/2011 150.00p 150.00p 140.00p 150.00p 0
23/08/2011 150.00p 150.00p 140.00p 150.00p 0
22/08/2011 150.00p 150.00p 140.00p 150.00p 0
19/08/2011 150.00p 150.00p 140.00p 150.00p 0
18/08/2011 150.00p 150.00p 140.00p 150.00p 0
17/08/2011 150.00p 150.00p 140.00p 150.00p 0
16/08/2011 150.00p 150.00p 140.00p 150.00p 0
15/08/2011 150.00p 150.00p 140.00p 150.00p 0
12/08/2011 150.00p 150.00p 140.00p 150.00p 0
11/08/2011 150.00p 150.00p 140.00p 150.00p 3000
10/08/2011 145.00p 160.00p 142.50p 150.00p 0
09/08/2011 160.00p 160.00p 142.50p 142.50p 0
08/08/2011 155.00p 170.00p 155.00p 160.00p 0
05/08/2011 180.00p 180.00p 167.50p 167.50p 640
04/08/2011 180.00p 180.00p 180.00p 180.00p 0
03/08/2011 180.00p 180.00p 180.00p 180.00p 0
02/08/2011 180.00p 180.00p 180.00p 180.00p 0
01/08/2011 180.00p 180.00p 180.00p 180.00p 0
29/07/2011 180.00p 180.00p 170.00p 180.00p 0
28/07/2011 180.00p 180.00p 170.00p 180.00p 2500
27/07/2011 180.00p 180.00p 170.00p 180.00p 1600
26/07/2011 180.00p 180.00p 170.00p 180.00p 0
25/07/2011 180.00p 180.00p 170.00p 180.00p 0
22/07/2011 180.00p 180.00p 170.00p 180.00p 0
21/07/2011 180.00p 180.00p 170.00p 180.00p 0
20/07/2011 180.00p 180.00p 170.00p 180.00p 0
19/07/2011 170.00p 180.00p 170.00p 180.00p 1100
18/07/2011 170.00p 170.00p 170.00p 170.00p 0
15/07/2011 170.00p 170.00p 170.00p 170.00p 0
14/07/2011 170.00p 170.00p 170.00p 170.00p 1000
13/07/2011 170.00p 170.00p 170.00p 170.00p 0
12/07/2011 170.00p 170.00p 170.00p 170.00p 0
11/07/2011 170.00p 170.00p 170.00p 170.00p 0
08/07/2011 170.00p 170.00p 170.00p 170.00p 0
07/07/2011 170.00p 170.00p 170.00p 170.00p 0
06/07/2011 170.00p 170.00p 170.00p 170.00p 0
05/07/2011 170.00p 170.00p 170.00p 170.00p 0
04/07/2011 170.00p 170.00p 170.00p 170.00p 0
01/07/2011 170.00p 170.00p 170.00p 170.00p 0
30/06/2011 170.00p 170.00p 170.00p 170.00p 0
29/06/2011 170.00p 170.00p 170.00p 170.00p 0
28/06/2011 170.00p 170.00p 170.00p 170.00p 2000
27/06/2011 170.00p 170.00p 161.00p 170.00p 800
24/06/2011 170.00p 170.00p 170.00p 170.00p 0
23/06/2011 170.00p 170.00p 170.00p 170.00p 15000
22/06/2011 170.00p 170.00p 160.00p 170.00p 0
21/06/2011 167.50p 170.00p 160.00p 170.00p 2167
20/06/2011 167.50p 167.50p 160.00p 167.50p 0
17/06/2011 155.00p 167.50p 155.00p 167.50p 3500
16/06/2011 151.00p 155.00p 151.00p 155.00p 0
15/06/2011 151.00p 152.00p 151.00p 151.00p 5000
14/06/2011 152.50p 160.00p 151.00p 151.00p 0
13/06/2011 152.50p 155.00p 152.50p 152.50p 0
10/06/2011 155.00p 155.00p 152.50p 152.50p 10000
09/06/2011 155.00p 157.50p 155.00p 155.00p 0
08/06/2011 157.50p 157.50p 155.00p 155.00p 38125
07/06/2011 165.00p 165.00p 157.50p 157.50p 3000
06/06/2011 162.50p 162.50p 162.50p 162.50p 0
03/06/2011 165.00p 167.00p 160.00p 162.50p 0
02/06/2011 165.00p 167.00p 165.00p 165.00p 3950
01/06/2011 177.50p 185.00p 165.00p 165.00p 0
31/05/2011 177.50p 177.50p 170.00p 177.50p 0
27/05/2011 170.00p 177.50p 170.00p 177.50p 2750
26/05/2011 177.50p 179.00p 170.00p 177.50p 0
25/05/2011 177.50p 179.00p 170.00p 177.50p 0
24/05/2011 170.00p 179.00p 170.00p 177.50p 0
23/05/2011 177.50p 179.00p 175.00p 177.50p 0
20/05/2011 175.00p 179.00p 175.00p 177.50p 0
19/05/2011 175.00p 179.00p 175.00p 175.00p 6000
18/05/2011 175.00p 182.50p 170.00p 175.00p 0
17/05/2011 182.50p 182.50p 170.00p 175.00p 11000
16/05/2011 200.00p 200.00p 182.50p 182.50p 1000
13/05/2011 200.00p 205.00p 200.00p 200.00p 1000
12/05/2011 200.00p 205.96p 190.00p 200.00p 0
11/05/2011 200.00p 205.96p 190.00p 200.00p 0
10/05/2011 200.00p 205.96p 190.00p 200.00p 0
09/05/2011 200.00p 205.96p 190.00p 200.00p 0
06/05/2011 200.00p 205.96p 190.00p 200.00p 0
05/05/2011 200.00p 205.96p 190.00p 200.00p 0
04/05/2011 200.00p 205.96p 190.00p 200.00p 0
03/05/2011 202.50p 205.96p 190.00p 200.00p 4804
28/04/2011 202.50p 208.00p 195.10p 202.50p 1192
27/04/2011 205.00p 205.00p 195.00p 202.50p 0
26/04/2011 205.00p 205.00p 195.00p 205.00p 0
21/04/2011 205.00p 205.00p 195.00p 205.00p 0
20/04/2011 205.00p 205.00p 195.00p 205.00p 0
19/04/2011 205.00p 205.00p 195.00p 205.00p 2170
18/04/2011 207.50p 207.50p 205.00p 205.00p 0
15/04/2011 207.50p 207.50p 205.00p 207.50p 1000
14/04/2011 207.50p 210.00p 205.00p 207.50p 9000
13/04/2011 207.50p 207.50p 205.00p 207.50p 5000
12/04/2011 207.50p 210.00p 207.50p 207.50p 13000
11/04/2011 207.50p 207.50p 200.00p 207.50p 0
08/04/2011 205.00p 207.50p 200.00p 207.50p 0
07/04/2011 207.50p 207.50p 200.00p 207.50p 2500
06/04/2011 205.00p 207.50p 200.10p 207.50p 50700
05/04/2011 202.50p 213.57p 202.50p 205.00p 0
04/04/2011 210.00p 213.57p 203.50p 203.50p 600
01/04/2011 207.50p 210.00p 201.00p 208.50p 0
31/03/2011 207.50p 207.50p 201.00p 207.50p 17500
30/03/2011 207.50p 207.50p 200.00p 207.50p 0
29/03/2011 207.50p 207.50p 200.00p 207.50p 0
28/03/2011 207.50p 207.50p 200.00p 207.50p 12660
25/03/2011 205.00p 210.00p 205.00p 207.50p 500
24/03/2011 202.50p 205.00p 202.50p 205.00p 10000
23/03/2011 202.50p 202.50p 195.00p 202.50p 0
22/03/2011 202.50p 202.50p 195.00p 202.50p 2500
21/03/2011 197.50p 205.45p 197.50p 202.50p 3000
18/03/2011 196.25p 198.99p 196.25p 197.50p 16000
17/03/2011 193.75p 202.50p 193.75p 196.25p 0
16/03/2011 200.00p 200.00p 193.75p 193.75p 500
15/03/2011 200.00p 207.50p 200.00p 200.00p 0
14/03/2011 207.50p 207.50p 202.50p 202.50p 2500
11/03/2011 207.50p 207.50p 205.00p 207.50p 1600
10/03/2011 207.50p 220.00p 205.00p 207.50p 0
09/03/2011 217.50p 220.00p 205.00p 207.50p 0
08/03/2011 217.50p 217.50p 210.00p 217.50p 5500
07/03/2011 215.00p 220.00p 210.00p 217.50p 0
04/03/2011 220.00p 215.00p 210.00p 215.00p 1280
03/03/2011 230.00p 220.00p 211.00p 220.00p 5000
02/03/2011 230.00p 230.00p 221.00p 230.00p 0
01/03/2011 230.00p 230.00p 221.00p 230.00p 0
28/02/2011 230.00p 230.00p 221.00p 230.00p 0
25/02/2011 230.00p 230.00p 221.00p 230.00p 0
24/02/2011 230.00p 230.00p 221.00p 230.00p 5000
23/02/2011 230.00p 230.00p 230.00p 230.00p 0
22/02/2011 230.00p 230.00p 230.00p 230.00p 0
21/02/2011 230.00p 230.00p 230.00p 230.00p 0
18/02/2011 230.00p 230.00p 230.00p 230.00p 0
17/02/2011 230.00p 230.00p 220.00p 230.00p 0
16/02/2011 230.00p 230.00p 220.00p 230.00p 16000
15/02/2011 227.50p 235.00p 225.00p 230.00p 0
14/02/2011 227.50p 235.00p 225.00p 227.50p 0
11/02/2011 227.50p 235.00p 225.00p 227.50p 0
10/02/2011 227.50p 235.00p 225.00p 227.50p 0
09/02/2011 227.50p 235.00p 225.00p 227.50p 0
08/02/2011 235.00p 235.00p 227.50p 227.50p 0
07/02/2011 230.96p 235.00p 227.50p 227.50p 8137
04/02/2011 235.00p 235.00p 225.00p 225.00p 5376
03/02/2011 211.12p 225.00p 211.12p 225.00p 300
02/02/2011 217.50p 220.00p 217.50p 220.00p 5000
01/02/2011 202.50p 215.00p 200.00p 215.00p 4000
31/01/2011 202.50p 202.50p 195.00p 202.50p 0
28/01/2011 205.00p 205.00p 195.00p 202.50p 28000
27/01/2011 205.00p 206.97p 200.00p 205.00p 7706
26/01/2011 210.00p 210.00p 200.00p 205.00p 0
25/01/2011 210.00p 210.00p 210.00p 210.00p 0
24/01/2011 210.00p 210.00p 202.00p 210.00p 200
21/01/2011 205.00p 210.00p 205.00p 210.00p 0
20/01/2011 205.00p 205.00p 200.00p 205.00p 1000
19/01/2011 210.00p 210.00p 200.00p 205.00p 0
18/01/2011 210.00p 210.00p 200.00p 210.00p 5409
17/01/2011 210.00p 210.00p 210.00p 210.00p 0
14/01/2011 210.00p 210.00p 210.00p 210.00p 1000
13/01/2011 215.00p 215.00p 210.00p 210.00p 2470
12/01/2011 210.00p 210.00p 200.00p 210.00p 0
11/01/2011 210.00p 210.00p 200.00p 210.00p 0
10/01/2011 210.00p 210.00p 200.00p 210.00p 6900
07/01/2011 207.50p 210.00p 200.00p 210.00p 8000
06/01/2011 197.50p 207.50p 197.50p 207.50p 51100
05/01/2011 197.50p 197.50p 195.00p 197.50p 0
04/01/2011 200.00p 208.00p 190.00p 199.00p 44382
31/12/2010 200.00p 208.00p 200.00p 200.00p 35
30/12/2010 200.00p 208.00p 191.00p 200.00p 759
29/12/2010 200.00p 200.00p 200.00p 200.00p 0
24/12/2010 200.00p 200.00p 200.00p 200.00p 0
23/12/2010 200.00p 208.00p 200.00p 200.00p 1754
22/12/2010 195.00p 200.00p 190.00p 200.00p 22300
21/12/2010 192.50p 198.50p 192.50p 195.00p 1209
20/12/2010 195.00p 195.00p 185.00p 192.50p 6896
17/12/2010 195.00p 195.00p 190.00p 195.00p 0
16/12/2010 195.00p 195.00p 190.00p 195.00p 0
15/12/2010 195.00p 195.00p 190.00p 195.00p 0
14/12/2010 195.00p 195.00p 190.00p 195.00p 7500
13/12/2010 195.00p 195.00p 195.00p 195.00p 0
10/12/2010 197.50p 197.50p 190.00p 195.00p 8000
09/12/2010 200.00p 200.00p 195.00p 197.50p 3000
08/12/2010 200.00p 200.00p 181.00p 200.00p 1500
07/12/2010 200.00p 205.00p 190.00p 200.00p 3500
06/12/2010 200.00p 200.00p 187.00p 200.00p 20000
03/12/2010 200.00p 200.00p 200.00p 200.00p 0
02/12/2010 200.00p 200.00p 200.00p 200.00p 0
01/12/2010 200.00p 200.00p 200.00p 200.00p 0
30/11/2010 195.00p 200.00p 195.00p 200.00p 5000

*Close Price adjusted for both dividends and splits