1. Share Prices

  2. Bisichi PLC (BISI)

87.50p+0.00 (+0.00%)17 May 2024, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bisichi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202487.50p95.00p89.75p87.50p307
May 16, 202490.00p95.00p85.55p87.50p3,162
May 15, 202490.00p95.00p91.90p90.00p1,164
May 14, 202490.00p95.00p95.00p90.00p2
May 13, 202490.00p95.00p95.00p90.00p2
May 10, 20245205.00p5290.50p5200.00p5245.00p196,660
May 9, 20245165.00p5215.00p5130.00p5165.00p352,073
May 8, 20245130.00p5175.00p5100.00p5165.00p584,853
May 7, 20245145.00p5165.00p5057.50p5115.00p318,664
May 3, 20244840.00p5040.00p4808.60p5040.00p263,446
May 2, 20244718.00p4802.00p4708.00p4802.00p213,870
May 1, 20244686.00p4726.00p4678.00p4708.00p107,780
Apr 30, 202490.00p93.20p93.20p90.00p2,000
Apr 29, 202490.00p94.60p85.10p90.00p24,479
Apr 26, 202480.00p94.95p77.55p90.00p97,329
Apr 25, 202477.50p79.85p75.31p77.50p1,960
Apr 22, 202477.50p80.00p75.25p77.50p14,502
Apr 18, 202477.50p75.05p75.05p77.50p800
Apr 17, 202477.50p80.00p75.00p77.50p501
Apr 16, 202477.50p80.00p80.00p77.50p1
Apr 15, 202480.00p80.00p75.50p77.50p2,309
Apr 12, 202485.00p85.00p78.00p80.00p8,002
Apr 11, 202485.00p87.80p80.50p85.00p2,227
Apr 10, 202485.00p81.00p81.00p85.00p1,300
Apr 9, 202485.00p82.25p80.50p85.00p2,333
Apr 8, 202485.00p81.00p81.00p85.00p1,278
Apr 5, 202487.50p85.00p82.25p85.00p3,992
Apr 4, 202487.50p90.50p82.11p87.50p1,760
Apr 3, 202487.50p82.11p82.11p87.50p2,246
Apr 2, 202487.50p81.00p81.00p87.50p1
Mar 28, 20244774.00p4787.90p4743.00p4758.00p346,558
Mar 27, 20244769.00p4792.00p4744.00p4762.00p174,166
Mar 26, 20244709.00p4761.00p4669.00p4761.00p216,385
Mar 25, 20244763.00p4767.50p4696.00p4727.00p182,679
Mar 22, 20244837.00p4837.00p4757.00p4773.00p152,806
Mar 21, 20244731.00p4792.00p4648.00p4786.00p463,357
Mar 20, 20244593.00p4658.00p4593.00p4617.00p966,755
Mar 19, 20244601.00p4611.50p4557.00p4602.00p262,131
Mar 18, 20244669.00p4704.00p4591.00p4613.00p359,119
Mar 15, 20244655.00p4722.00p4655.00p4689.00p703,060
Mar 14, 20244614.00p4680.00p4597.00p4677.00p278,973
Mar 13, 20244655.00p4664.00p4589.00p4605.00p254,787
Mar 12, 20244641.00p4644.09p4581.00p4631.00p148,658
Mar 11, 20244583.00p4651.00p4576.00p4607.00p123,933
Mar 8, 20244614.00p4636.00p4539.00p4610.00p698,623
Mar 7, 20244588.00p4618.00p4562.57p4598.00p908,778
Mar 6, 20244656.00p4704.00p4599.00p4609.00p346,322
Mar 5, 20244633.00p4659.00p4617.00p4651.00p148,449
Mar 4, 20244650.00p4672.00p4629.00p4670.00p177,083
Mar 1, 20244683.00p4714.00p4633.00p4670.00p306,327
12345
Showing 1 to 50 of 223

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.