Bisichi Mining Plc (BISI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:24PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 80.00 | 94.95 | 77.55 | 90.00 | 90.00 | 97,329 |
| 25 Apr 2024 | 77.50 | 79.85 | 75.31 | 77.50 | 77.50 | 1,960 |
| 24 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 23 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 22 Apr 2024 | 77.50 | 80.00 | 75.25 | 77.50 | 77.50 | 14,502 |
| 19 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 18 Apr 2024 | 77.50 | 75.05 | 75.05 | 77.50 | 77.50 | 800 |
| 17 Apr 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 501 |
| 16 Apr 2024 | 77.50 | 80.00 | 80.00 | 77.50 | 77.50 | 1 |
| 15 Apr 2024 | 80.00 | 80.00 | 75.50 | 77.50 | 77.50 | 2,309 |
| 12 Apr 2024 | 85.00 | 85.00 | 78.00 | 80.00 | 80.00 | 8,002 |
| 11 Apr 2024 | 85.00 | 87.80 | 80.50 | 85.00 | 85.00 | 2,227 |
| 10 Apr 2024 | 85.00 | 81.00 | 81.00 | 85.00 | 85.00 | 1,300 |
| 09 Apr 2024 | 85.00 | 82.25 | 80.50 | 85.00 | 85.00 | 2,333 |
| 08 Apr 2024 | 85.00 | 81.00 | 81.00 | 85.00 | 85.00 | 1,278 |
| 05 Apr 2024 | 87.50 | 85.00 | 82.25 | 85.00 | 85.00 | 3,992 |
| 04 Apr 2024 | 87.50 | 90.50 | 82.11 | 87.50 | 87.50 | 1,760 |
| 03 Apr 2024 | 87.50 | 82.11 | 82.11 | 87.50 | 87.50 | 2,246 |
| 02 Apr 2024 | 87.50 | 81.00 | 81.00 | 87.50 | 87.50 | 1 |
| 28 Mar 2024 | 87.50 | 90.00 | 85.00 | 82.50 | 82.50 | 7,180 |
| 27 Mar 2024 | 87.50 | 90.00 | 85.05 | 87.50 | 87.50 | 8,640 |
| 26 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 25 Mar 2024 | 87.50 | 90.00 | 86.00 | 87.50 | 87.50 | 3,947 |
| 22 Mar 2024 | 87.50 | 88.90 | 88.90 | 87.50 | 87.50 | 2,000 |
| 21 Mar 2024 | 87.50 | 87.05 | 87.05 | 87.50 | 87.50 | 106 |
| 20 Mar 2024 | 87.50 | 90.00 | 88.90 | 87.50 | 87.50 | 3,511 |
| 19 Mar 2024 | 90.00 | 94.00 | 86.55 | 90.00 | 90.00 | 5,369 |
| 18 Mar 2024 | 90.00 | 85.00 | 85.00 | 90.00 | 90.00 | 13 |
| 15 Mar 2024 | 90.00 | 85.00 | 85.00 | 90.00 | 90.00 | 102 |
| 14 Mar 2024 | 90.00 | 86.75 | 86.75 | 90.00 | 90.00 | 800 |
| 13 Mar 2024 | 90.00 | 86.66 | 86.55 | 90.00 | 90.00 | 3,040 |
| 12 Mar 2024 | 90.00 | 94.00 | 94.00 | 90.00 | 90.00 | 256 |
| 11 Mar 2024 | 90.00 | 94.00 | 85.00 | 90.00 | 90.00 | 334 |
| 08 Mar 2024 | 90.00 | 90.00 | 86.00 | 90.00 | 90.00 | 1,000 |
| 07 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 06 Mar 2024 | 95.00 | 90.00 | 86.00 | 90.00 | 90.00 | 12,007 |
| 05 Mar 2024 | 95.00 | 94.50 | 91.00 | 95.00 | 95.00 | 4,250 |
| 04 Mar 2024 | 95.00 | 91.00 | 91.00 | 95.00 | 95.00 | 1,500 |
| 01 Mar 2024 | 102.50 | 95.00 | 95.00 | 95.00 | 95.00 | 1,000 |
| 29 Feb 2024 | 102.50 | 110.00 | 95.15 | 102.50 | 102.50 | 1,915 |
| 28 Feb 2024 | 102.50 | 95.25 | 95.25 | 102.50 | 102.50 | 1,671 |
| 27 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 26 Feb 2024 | 102.50 | 110.00 | 95.15 | 102.50 | 102.50 | 25 |
| 23 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 22 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 21 Feb 2024 | 102.50 | 110.00 | 110.00 | 102.50 | 102.50 | 106 |
| 20 Feb 2024 | 102.50 | 95.25 | 95.25 | 102.50 | 102.50 | 676 |
| 19 Feb 2024 | 102.50 | 95.00 | 95.00 | 102.50 | 102.50 | 79 |
| 16 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 15 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 14 Feb 2024 | 102.50 | 110.00 | 95.25 | 102.50 | 102.50 | 4,958 |
| 13 Feb 2024 | 102.50 | 105.78 | 105.78 | 102.50 | 102.50 | 164 |
| 12 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 09 Feb 2024 | 102.50 | 97.55 | 97.55 | 102.50 | 102.50 | 800 |
| 08 Feb 2024 | 102.50 | 95.00 | 95.00 | 102.50 | 102.50 | 8 |
| 07 Feb 2024 | 102.50 | 95.00 | 95.00 | 102.50 | 102.50 | 1 |
| 06 Feb 2024 | 102.50 | 107.00 | 95.00 | 102.50 | 102.50 | 7,060 |
| 05 Feb 2024 | 105.00 | 110.00 | 97.55 | 102.50 | 102.50 | 9,736 |
| 02 Feb 2024 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 1,073 |
| 01 Feb 2024 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | 1 |
| 31 Jan 2024 | 100.00 | 105.00 | 104.90 | 105.00 | 105.00 | 6,944 |
| 30 Jan 2024 | 115.00 | 112.50 | 85.00 | 100.00 | 100.00 | 45,757 |
| 29 Jan 2024 | 115.00 | 120.00 | 118.90 | 115.00 | 115.00 | 209 |
| 26 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 25 Jan 2024 | 115.00 | 120.00 | 118.90 | 115.00 | 115.00 | 295 |
| 24 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 23 Jan 2024 | 117.50 | 114.99 | 111.80 | 115.00 | 115.00 | 3,251 |
| 22 Jan 2024 | 117.50 | 116.75 | 116.75 | 117.50 | 117.50 | 1,000 |
| 19 Jan 2024 | 117.50 | 125.00 | 125.00 | 117.50 | 117.50 | 133 |
| 18 Jan 2024 | 117.50 | 111.80 | 111.80 | 117.50 | 117.50 | 1 |
| 17 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 16 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 15 Jan 2024 | 117.50 | 111.80 | 111.80 | 117.50 | 117.50 | 1 |
| 12 Jan 2024 | 120.00 | 125.00 | 110.00 | 117.50 | 117.50 | 422 |
| 11 Jan 2024 | 125.00 | 135.00 | 112.00 | 120.00 | 120.00 | 2,125 |
| 10 Jan 2024 | 125.00 | 135.00 | 134.25 | 125.00 | 125.00 | 156 |
| 09 Jan 2024 | 125.00 | 121.70 | 117.86 | 125.00 | 125.00 | 5,298 |
| 08 Jan 2024 | 125.00 | 121.65 | 117.75 | 125.00 | 125.00 | 3,861 |
| 05 Jan 2024 | 125.00 | 130.00 | 115.00 | 125.00 | 125.00 | 1,529 |
| 04 Jan 2024 | 132.50 | 135.00 | 115.00 | 125.00 | 125.00 | 16,601 |
| 04 Jan 2024 | 3 Dividend | |||||
| 03 Jan 2024 | 127.50 | 149.00 | 110.30 | 135.00 | 132.00 | 49,431 |
| 02 Jan 2024 | 127.50 | 140.00 | 120.00 | 127.50 | 124.67 | 13,621 |
| 29 Dec 2023 | 125.00 | 133.45 | 120.00 | 127.50 | 124.67 | 19,691 |
| 28 Dec 2023 | 110.00 | 130.00 | 110.00 | 125.00 | 122.22 | 15,567 |
| 27 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 107.56 | - |
| 22 Dec 2023 | 110.00 | 120.00 | 120.00 | 110.00 | 107.56 | 8 |
| 21 Dec 2023 | 110.00 | 120.00 | 100.00 | 110.00 | 107.56 | 915 |
| 20 Dec 2023 | 110.00 | 106.00 | 106.00 | 110.00 | 107.56 | 1,789 |
| 19 Dec 2023 | 110.00 | 120.00 | 119.40 | 110.00 | 107.56 | 1,132 |
| 18 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 107.56 | - |
| 15 Dec 2023 | 110.00 | 120.00 | 105.00 | 110.00 | 107.56 | 2,953 |
| 14 Dec 2023 | 110.00 | 120.00 | 120.00 | 110.00 | 107.56 | 129 |
| 13 Dec 2023 | 110.00 | 119.00 | 119.00 | 110.00 | 107.56 | 998 |
| 12 Dec 2023 | 105.00 | 110.00 | 110.00 | 110.00 | 107.56 | 2,500 |
| 11 Dec 2023 | 105.00 | 110.00 | 109.00 | 105.00 | 102.67 | 1,266 |
| 08 Dec 2023 | 102.50 | 110.00 | 110.00 | 105.00 | 102.67 | 2,690 |
| 07 Dec 2023 | 100.00 | 110.00 | 99.00 | 102.50 | 100.22 | 15,002 |
| 06 Dec 2023 | 100.00 | 99.40 | 99.40 | 100.00 | 97.78 | 10 |
| 05 Dec 2023 | 100.00 | 109.00 | 109.00 | 100.00 | 97.78 | 484 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.