Bisichi (BISI) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/03/2021 80.00p 80.00p 75.00p 80.00p 1993
03/03/2021 80.00p 80.00p 75.50p 80.00p 51
02/03/2021 70.00p 84.50p 70.00p 80.00p 12007
01/03/2021 65.00p 65.00p 65.00p 65.00p 0
26/02/2021 65.00p 65.00p 65.00p 65.00p 0
25/02/2021 65.00p 65.00p 65.00p 65.00p 0
24/02/2021 65.00p 65.00p 65.00p 65.00p 0
23/02/2021 65.00p 65.00p 65.00p 65.00p 0
22/02/2021 65.00p 65.00p 65.00p 65.00p 0
19/02/2021 65.00p 65.00p 65.00p 65.00p 0
18/02/2021 65.00p 65.00p 65.00p 65.00p 0
17/02/2021 65.00p 65.00p 65.00p 65.00p 0
16/02/2021 65.00p 65.00p 65.00p 65.00p 0
15/02/2021 65.00p 65.00p 65.00p 65.00p 0
12/02/2021 65.00p 69.50p 65.00p 65.00p 213
11/02/2021 65.00p 65.00p 65.00p 65.00p 0
10/02/2021 65.00p 69.50p 65.00p 65.00p 1506
09/02/2021 65.00p 65.00p 65.00p 65.00p 0
08/02/2021 65.00p 69.50p 65.00p 65.00p 2000
05/02/2021 65.00p 65.00p 65.00p 65.00p 0
04/02/2021 65.00p 65.00p 65.00p 65.00p 0
03/02/2021 65.00p 65.00p 65.00p 65.00p 0
02/02/2021 64.00p 65.00p 61.68p 65.00p 15225
01/02/2021 60.00p 65.00p 60.00p 64.00p 2500
29/01/2021 60.00p 60.00p 60.00p 60.00p 0
28/01/2021 60.00p 60.00p 60.00p 60.00p 0
27/01/2021 60.00p 60.00p 60.00p 60.00p 0
26/01/2021 60.00p 60.00p 60.00p 60.00p 0
25/01/2021 60.00p 60.00p 60.00p 60.00p 0
22/01/2021 60.00p 60.00p 60.00p 60.00p 0
21/01/2021 60.00p 60.00p 60.00p 60.00p 0
20/01/2021 60.00p 60.00p 60.00p 60.00p 0
19/01/2021 60.00p 60.00p 58.66p 60.00p 1600
18/01/2021 60.00p 60.00p 58.66p 60.00p 87
15/01/2021 60.00p 60.00p 60.00p 60.00p 0
14/01/2021 60.00p 60.00p 60.00p 60.00p 0
13/01/2021 60.00p 60.00p 60.00p 60.00p 0
12/01/2021 60.00p 60.00p 60.00p 60.00p 0
11/01/2021 60.00p 60.00p 57.50p 60.00p 450
08/01/2021 60.00p 60.00p 60.00p 60.00p 0
07/01/2021 60.00p 64.50p 55.00p 60.00p 19650
06/01/2021 60.00p 60.00p 60.00p 60.00p 0
05/01/2021 60.00p 63.00p 58.00p 60.00p 17959
04/01/2021 60.00p 60.00p 60.00p 60.00p 0
31/12/2020 60.00p 60.00p 60.00p 60.00p 0
30/12/2020 60.00p 60.00p 60.00p 60.00p 0
29/12/2020 60.00p 60.00p 60.00p 60.00p 0
24/12/2020 60.00p 60.00p 60.00p 60.00p 0
23/12/2020 60.00p 60.00p 60.00p 60.00p 0
22/12/2020 60.00p 60.00p 60.00p 60.00p 0
21/12/2020 60.00p 60.00p 60.00p 60.00p 0
18/12/2020 60.00p 60.00p 55.50p 60.00p 1600
17/12/2020 55.00p 60.00p 55.00p 60.00p 2000
16/12/2020 57.50p 58.50p 55.00p 55.00p 24350
15/12/2020 60.00p 60.00p 55.00p 60.00p 2500
14/12/2020 60.00p 60.00p 55.00p 60.00p 2500
11/12/2020 60.00p 60.00p 60.00p 60.00p 0
10/12/2020 60.00p 60.00p 60.00p 60.00p 0
09/12/2020 60.00p 60.00p 55.50p 60.00p 400
08/12/2020 60.00p 60.00p 60.00p 60.00p 0
07/12/2020 60.00p 60.00p 60.00p 60.00p 0
04/12/2020 60.00p 60.00p 60.00p 60.00p 0
03/12/2020 60.00p 60.00p 60.00p 60.00p 0
02/12/2020 60.00p 60.00p 60.00p 60.00p 0
01/12/2020 60.00p 60.00p 60.00p 60.00p 0
30/11/2020 60.00p 60.00p 60.00p 60.00p 0
27/11/2020 60.00p 60.00p 60.00p 60.00p 0
26/11/2020 55.00p 60.00p 55.00p 60.00p 0
25/11/2020 55.00p 55.00p 55.00p 55.00p 25000
24/11/2020 55.00p 55.00p 55.00p 55.00p 0
23/11/2020 55.00p 60.00p 55.00p 55.00p 0
20/11/2020 60.00p 60.00p 60.00p 60.00p 0
19/11/2020 60.00p 60.00p 60.00p 60.00p 0
18/11/2020 60.00p 60.00p 60.00p 60.00p 0
17/11/2020 60.00p 60.00p 60.00p 60.00p 0
16/11/2020 60.00p 60.00p 60.00p 60.00p 0
13/11/2020 60.00p 60.00p 60.00p 60.00p 0
12/11/2020 60.00p 60.00p 56.00p 60.00p 11732
10/11/2020 60.00p 60.00p 56.00p 60.00p 1865
09/11/2020 57.50p 60.00p 57.50p 60.00p 2500
06/11/2020 57.50p 57.50p 57.50p 57.50p 0
05/11/2020 55.00p 57.50p 55.00p 57.50p 0
04/11/2020 55.00p 55.00p 55.00p 55.00p 3000
03/11/2020 55.00p 55.00p 55.00p 55.00p 0
02/11/2020 55.00p 55.00p 55.00p 55.00p 0
30/10/2020 55.00p 55.00p 55.00p 55.00p 0
29/10/2020 55.00p 55.00p 55.00p 55.00p 0
28/10/2020 55.00p 55.00p 55.00p 55.00p 0
27/10/2020 55.00p 55.00p 55.00p 55.00p 0
26/10/2020 55.00p 55.00p 55.00p 55.00p 0
23/10/2020 55.00p 55.00p 55.00p 55.00p 0
22/10/2020 55.00p 55.00p 55.00p 55.00p 0
21/10/2020 55.00p 55.00p 55.00p 55.00p 0
20/10/2020 50.00p 55.00p 50.00p 55.00p 10000
19/10/2020 50.00p 50.00p 50.00p 50.00p 0
16/10/2020 50.00p 50.00p 45.50p 50.00p 206
15/10/2020 50.00p 50.00p 48.00p 50.00p 109
14/10/2020 50.00p 53.90p 50.00p 50.00p 110
13/10/2020 50.00p 50.00p 50.00p 50.00p 0
12/10/2020 47.50p 50.00p 47.50p 50.00p 100
09/10/2020 45.00p 50.00p 45.00p 45.00p 1000
08/10/2020 45.00p 45.00p 45.00p 45.00p 0
07/10/2020 50.00p 50.00p 45.00p 45.00p 8500
06/10/2020 50.00p 50.00p 50.00p 50.00p 0
05/10/2020 52.50p 52.50p 50.00p 50.00p 0
02/10/2020 52.50p 52.50p 52.50p 52.50p 0
01/10/2020 52.50p 52.50p 52.50p 52.50p 0
30/09/2020 50.00p 53.00p 50.00p 52.50p 7100
29/09/2020 45.00p 50.00p 45.00p 50.00p 1500
28/09/2020 45.00p 45.00p 40.00p 45.00p 4500
25/09/2020 45.00p 45.00p 40.00p 45.00p 4000
24/09/2020 47.50p 47.50p 45.00p 45.00p 1000
23/09/2020 50.00p 50.00p 45.00p 47.50p 1000
22/09/2020 50.00p 50.00p 50.00p 50.00p 0
21/09/2020 52.50p 52.50p 50.00p 50.00p 0
18/09/2020 52.50p 52.50p 52.50p 52.50p 0
17/09/2020 52.50p 52.50p 52.50p 52.50p 0
16/09/2020 52.50p 52.50p 52.50p 52.50p 0
15/09/2020 52.50p 52.50p 50.00p 52.50p 1131
14/09/2020 55.00p 55.00p 51.00p 52.50p 957
11/09/2020 55.00p 55.00p 55.00p 55.00p 0
10/09/2020 55.00p 55.00p 55.00p 55.00p 0
09/09/2020 55.00p 55.00p 50.00p 55.00p 2000
08/09/2020 55.00p 55.00p 55.00p 55.00p 0
07/09/2020 55.00p 55.00p 55.00p 55.00p 0
04/09/2020 55.00p 55.00p 55.00p 55.00p 0
03/09/2020 55.00p 55.00p 55.00p 55.00p 0
02/09/2020 55.00p 55.00p 50.50p 55.00p 2500
01/09/2020 65.00p 65.00p 55.00p 55.00p 11977
28/08/2020 65.00p 65.00p 65.00p 65.00p 0
27/08/2020 65.00p 65.00p 65.00p 65.00p 0
26/08/2020 65.00p 65.00p 65.00p 65.00p 0
25/08/2020 65.00p 65.00p 65.00p 65.00p 0
24/08/2020 65.00p 65.00p 65.00p 65.00p 0
21/08/2020 65.00p 65.00p 65.00p 65.00p 0
20/08/2020 65.00p 65.00p 65.00p 65.00p 0
19/08/2020 65.00p 65.00p 65.00p 65.00p 0
18/08/2020 65.00p 65.00p 65.00p 65.00p 5000
17/08/2020 65.00p 65.00p 65.00p 65.00p 0
14/08/2020 65.00p 65.00p 65.00p 65.00p 0
13/08/2020 65.00p 65.00p 65.00p 65.00p 0
12/08/2020 65.00p 65.00p 65.00p 65.00p 0
11/08/2020 65.00p 65.00p 60.00p 65.00p 4
10/08/2020 65.00p 65.00p 65.00p 65.00p 0
07/08/2020 65.00p 66.75p 65.00p 65.00p 143
06/08/2020 65.00p 65.00p 65.00p 65.00p 0
05/08/2020 65.00p 65.00p 65.00p 65.00p 0
04/08/2020 65.00p 65.00p 65.00p 65.00p 0
03/08/2020 65.00p 65.00p 65.00p 65.00p 0
31/07/2020 65.00p 65.00p 65.00p 65.00p 0
30/07/2020 65.00p 65.00p 60.00p 65.00p 3000
29/07/2020 65.00p 65.00p 65.00p 65.00p 0
28/07/2020 65.00p 65.00p 65.00p 65.00p 0
27/07/2020 65.00p 70.00p 65.00p 65.00p 250
24/07/2020 65.00p 65.00p 65.00p 65.00p 0
23/07/2020 65.00p 65.00p 65.00p 65.00p 0
22/07/2020 65.00p 65.00p 65.00p 65.00p 0
21/07/2020 65.00p 65.00p 65.00p 65.00p 0
20/07/2020 65.00p 65.00p 65.00p 65.00p 0
17/07/2020 65.00p 65.00p 65.00p 65.00p 0
16/07/2020 65.00p 65.00p 65.00p 65.00p 0
15/07/2020 65.00p 65.00p 65.00p 65.00p 0
14/07/2020 65.00p 65.00p 65.00p 65.00p 0
13/07/2020 65.00p 65.00p 65.00p 65.00p 0
10/07/2020 65.00p 65.00p 65.00p 65.00p 0
09/07/2020 65.00p 65.00p 65.00p 65.00p 0
08/07/2020 67.50p 67.50p 65.00p 65.00p 2000
07/07/2020 67.50p 67.50p 67.50p 67.50p 0
06/07/2020 67.50p 67.50p 67.50p 67.50p 0
03/07/2020 67.50p 67.50p 67.50p 67.50p 0
02/07/2020 67.50p 70.00p 67.50p 67.50p 250
01/07/2020 70.00p 70.00p 65.60p 67.50p 2500
30/06/2020 70.00p 70.00p 65.60p 70.00p 300
26/06/2020 70.00p 70.00p 67.50p 70.00p 5000
25/06/2020 70.00p 70.00p 65.00p 70.00p 10500
24/06/2020 70.00p 70.00p 66.75p 70.00p 2000
23/06/2020 70.00p 70.00p 70.00p 70.00p 0
22/06/2020 70.00p 70.00p 70.00p 70.00p 0
19/06/2020 70.00p 70.00p 70.00p 70.00p 0
18/06/2020 65.00p 70.00p 65.00p 70.00p 0
17/06/2020 65.00p 65.00p 65.00p 65.00p 20000
16/06/2020 65.00p 65.00p 64.75p 65.00p 500
15/06/2020 65.00p 65.00p 60.50p 65.00p 4000
12/06/2020 65.00p 65.00p 61.25p 65.00p 439
11/06/2020 65.00p 65.00p 65.00p 65.00p 0
10/06/2020 65.00p 65.00p 65.00p 65.00p 0
09/06/2020 60.00p 65.00p 60.00p 65.00p 1637
08/06/2020 60.00p 60.00p 58.33p 60.00p 4125
05/06/2020 57.50p 64.50p 56.25p 60.00p 16082
04/06/2020 57.50p 59.50p 55.00p 57.50p 17509
03/06/2020 57.50p 57.50p 55.00p 57.50p 7840
02/06/2020 57.50p 57.50p 55.00p 57.50p 5280
29/05/2020 57.50p 57.50p 57.50p 57.50p 0
28/05/2020 57.50p 57.50p 56.00p 57.50p 1198
27/05/2020 57.50p 60.00p 57.50p 57.50p 0
26/05/2020 60.00p 60.00p 60.00p 60.00p 17000
22/05/2020 60.00p 62.50p 57.00p 60.00p 11000
21/05/2020 60.00p 60.00p 56.00p 60.00p 10663
20/05/2020 60.00p 60.00p 60.00p 60.00p 141
19/05/2020 60.00p 60.00p 56.00p 60.00p 9959

*Close Price adjusted for both dividends and splits