Market data

Select a section

Bisichi

(BISI)
Sector: Precious Metals and Mining
107.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 107.50p 113.70p 103.50p 107.50p 3,713
18/09/2024 107.50p 107.50p 106.55p 107.50p 4,809
17/09/2024 107.50p 113.70p 107.50p 107.50p 2
16/09/2024 107.50p 114.00p 106.50p 107.50p 2,436
13/09/2024 107.50p 107.50p 102.70p 107.50p 361
12/09/2024 107.50p 114.00p 106.50p 107.50p 774
11/09/2024 107.50p 107.50p 105.00p 107.50p 0
10/09/2024 107.50p 107.50p 105.00p 107.50p 0
09/09/2024 107.50p 114.00p 107.50p 107.50p 723
06/09/2024 107.50p 113.25p 104.58p 107.50p 477
05/09/2024 107.50p 113.25p 107.50p 107.50p 2,905
04/09/2024 115.00p 115.00p 107.50p 107.50p 3,550
03/09/2024 115.00p 115.00p 110.50p 115.00p 4,969
02/09/2024 115.00p 120.00p 112.20p 115.00p 19,019
30/08/2024 87.50p 131.10p 87.50p 115.00p 77,913
29/08/2024 87.50p 87.50p 82.50p 87.50p 0
28/08/2024 87.50p 89.00p 87.50p 87.50p 10,000
27/08/2024 87.50p 87.50p 85.00p 87.50p 3,103
26/08/2024 87.50p 89.75p 87.50p 87.50p 1,318
23/08/2024 87.50p 89.75p 87.50p 87.50p 1,318
22/08/2024 87.50p 89.75p 87.50p 87.50p 1,318
21/08/2024 87.50p 89.75p 87.00p 87.50p 1,172
20/08/2024 87.50p 89.20p 85.11p 87.50p 1,316
19/08/2024 87.50p 89.75p 87.50p 87.50p 1
16/08/2024 87.50p 89.75p 87.50p 87.50p 2,286
15/08/2024 86.50p 87.50p 85.25p 87.50p 7,108
14/08/2024 87.50p 87.50p 86.50p 86.50p 100
13/08/2024 87.50p 87.80p 85.25p 87.50p 179
12/08/2024 85.00p 87.50p 85.00p 87.50p 3
09/08/2024 85.00p 90.00p 85.00p 85.00p 1
08/08/2024 85.00p 85.00p 83.33p 85.00p 0
07/08/2024 85.00p 85.00p 80.00p 85.00p 833
06/08/2024 85.00p 85.00p 83.33p 85.00p 0
05/08/2024 90.00p 90.00p 80.00p 85.00p 4,056
02/08/2024 90.00p 93.00p 86.00p 90.00p 2,835
01/08/2024 90.00p 93.00p 90.00p 90.00p 73
31/07/2024 87.50p 93.00p 87.40p 90.00p 5,120
30/07/2024 85.00p 87.50p 85.00p 87.50p 62
29/07/2024 85.00p 90.00p 85.00p 85.00p 517
26/07/2024 85.00p 86.45p 81.00p 85.00p 9,547
25/07/2024 85.00p 90.00p 80.75p 85.00p 21,102
24/07/2024 85.00p 85.00p 83.33p 85.00p 0
23/07/2024 85.00p 87.95p 80.51p 85.00p 9,945
22/07/2024 78.00p 85.00p 78.00p 85.00p 25,193
19/07/2024 77.50p 78.00p 76.40p 78.00p 4,295
18/07/2024 78.00p 78.00p 76.00p 78.00p 1,003
17/07/2024 77.50p 80.00p 76.30p 78.00p 5,802
16/07/2024 77.50p 80.00p 77.50p 77.50p 6
15/07/2024 77.50p 80.00p 75.05p 77.50p 50
12/07/2024 77.50p 77.50p 76.67p 77.50p 0
11/07/2024 77.50p 79.40p 75.00p 77.50p 6,268
10/07/2024 82.50p 82.50p 76.00p 77.50p 4,796
09/07/2024 82.50p 83.80p 80.00p 82.50p 295
08/07/2024 82.50p 82.50p 80.00p 82.50p 910
05/07/2024 82.50p 85.00p 80.00p 82.50p 3,789
04/07/2024 85.00p 87.70p 80.00p 82.50p 32,491
03/07/2024 83.50p 89.98p 82.00p 87.00p 30,908
02/07/2024 83.50p 83.50p 82.51p 83.50p 3,983
01/07/2024 83.50p 83.90p 82.06p 83.50p 20,098
28/06/2024 82.50p 85.00p 82.00p 83.50p 12,454
27/06/2024 81.00p 85.00p 77.00p 82.50p 14,867
26/06/2024 81.00p 85.00p 81.00p 81.00p 220
25/06/2024 81.00p 82.45p 77.05p 81.00p 23,208
24/06/2024 81.00p 85.00p 77.08p 81.00p 56,171
21/06/2024 81.00p 81.00p 81.00p 81.00p 0
20/06/2024 81.00p 83.80p 78.20p 81.00p 42,139
19/06/2024 78.00p 85.00p 78.00p 81.00p 19,500
18/06/2024 80.50p 82.48p 76.00p 78.00p 43,499
17/06/2024 80.50p 82.60p 76.30p 80.50p 7,770
14/06/2024 80.50p 82.70p 76.30p 80.50p 21,195
13/06/2024 80.50p 80.50p 76.00p 80.50p 1
12/06/2024 80.50p 82.90p 80.50p 80.50p 480
11/06/2024 80.50p 82.85p 80.50p 80.50p 3,017
10/06/2024 80.50p 85.00p 80.50p 80.50p 3,752
07/06/2024 80.50p 85.00p 76.00p 80.50p 19,191
06/06/2024 80.50p 85.00p 80.50p 80.50p 476
05/06/2024 81.00p 85.00p 77.00p 80.50p 2,307
04/06/2024 81.00p 85.00p 81.00p 81.00p 3
03/06/2024 81.00p 85.00p 79.55p 81.00p 1,517
31/05/2024 81.00p 85.00p 77.00p 81.00p 9,010
30/05/2024 81.00p 85.00p 81.00p 81.00p 5
29/05/2024 81.00p 85.00p 78.70p 81.00p 11,058
28/05/2024 81.00p 85.00p 78.55p 81.00p 8,222
27/05/2024 81.00p 85.00p 78.80p 81.00p 3,708
24/05/2024 81.00p 85.00p 78.80p 81.00p 3,708
23/05/2024 82.50p 85.00p 77.13p 81.00p 9,496
22/05/2024 82.50p 85.00p 82.50p 82.50p 5
21/05/2024 82.50p 85.00p 80.00p 82.50p 3,635
20/05/2024 87.50p 87.50p 80.00p 82.50p 5,149
17/05/2024 87.50p 95.00p 87.50p 87.50p 307
16/05/2024 90.00p 95.00p 85.55p 87.50p 3,162
15/05/2024 90.00p 95.00p 90.00p 90.00p 1,164
14/05/2024 90.00p 95.00p 90.00p 90.00p 2
13/05/2024 90.00p 95.00p 90.00p 90.00p 2
10/05/2024 90.00p 95.00p 90.00p 90.00p 2
09/05/2024 90.00p 95.00p 85.00p 90.00p 1,974
08/05/2024 90.00p 93.00p 85.00p 93.00p 7,888
07/05/2024 90.00p 90.35p 85.00p 90.00p 3,669
06/05/2024 90.00p 90.00p 85.25p 90.00p 5,489
03/05/2024 90.00p 90.00p 85.25p 90.00p 5,489
02/05/2024 90.00p 90.00p 90.00p 90.00p 0
01/05/2024 90.00p 90.00p 85.10p 90.00p 15,000
30/04/2024 90.00p 93.20p 90.00p 90.00p 2,000
29/04/2024 90.00p 94.60p 85.10p 90.00p 14,479
26/04/2024 80.00p 94.95p 77.55p 90.00p 72,329
25/04/2024 77.50p 79.85p 75.31p 77.50p 1,960
24/04/2024 77.50p 77.50p 77.00p 77.50p 0
23/04/2024 77.50p 77.50p 77.00p 77.50p 0
22/04/2024 77.50p 80.00p 75.25p 77.50p 4,502
19/04/2024 77.50p 77.50p 77.00p 77.50p 0
18/04/2024 77.50p 77.50p 75.05p 77.50p 800
17/04/2024 77.50p 80.00p 75.00p 77.50p 501
16/04/2024 77.50p 80.00p 77.50p 77.50p 1
15/04/2024 80.00p 80.00p 75.50p 77.50p 2,309
12/04/2024 85.00p 85.00p 78.00p 80.00p 8,002
11/04/2024 85.00p 87.80p 80.50p 85.00p 2,227
10/04/2024 85.00p 85.00p 81.00p 85.00p 1,300
09/04/2024 85.00p 85.00p 80.50p 85.00p 2,333
08/04/2024 85.00p 85.00p 81.00p 85.00p 1,278
05/04/2024 87.50p 87.50p 82.25p 85.00p 3,992
04/04/2024 87.50p 90.50p 82.11p 87.50p 1,760
03/04/2024 87.50p 87.50p 82.11p 87.50p 2,246
02/04/2024 87.50p 87.50p 81.00p 87.50p 1
01/04/2024 87.50p 90.00p 82.50p 82.50p 7,180
29/03/2024 87.50p 90.00p 82.50p 82.50p 7,180
28/03/2024 87.50p 90.00p 82.50p 82.50p 7,180
27/03/2024 87.50p 87.50p 85.05p 87.50p 640
26/03/2024 87.50p 89.00p 86.25p 87.50p 0
25/03/2024 87.50p 90.00p 86.00p 87.50p 3,947
22/03/2024 87.50p 88.90p 87.50p 87.50p 2,000
21/03/2024 87.50p 87.50p 87.05p 87.50p 106
20/03/2024 87.50p 90.00p 87.50p 87.50p 3,511

Market data

Select a section