Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Bisichi PLC (BISI.L)

90.80
+0.80
+(0.89%)
As of 8:27:41 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202596.4596.4590.8090.8090.8011,708
Apr 28, 202590.0090.0090.0090.0090.00-
Apr 25, 202590.0087.1187.1190.0090.001,000
Apr 24, 202590.0090.0090.0090.0090.00-
Apr 23, 202590.0090.0090.0090.0090.00-
Apr 22, 202590.0093.0087.1190.0090.0011,096
Apr 17, 202590.0090.0090.0090.0090.00-
Apr 16, 202590.0090.0090.0090.0090.00-
Apr 15, 202590.0093.7587.0090.0090.005,240
Apr 14, 202590.0087.0087.0090.0090.00500
Apr 11, 202590.0090.0090.0090.0090.00-
Apr 10, 202590.0090.0090.0090.0090.00-
Apr 9, 202587.5088.6085.0085.0085.0012,461
Apr 8, 202587.5087.5087.5087.5087.50-
Apr 7, 202587.5089.5085.2587.5087.504,700
Apr 4, 202587.5087.5087.5087.5087.50-
Apr 3, 202587.5090.0090.0087.5087.502,000
Apr 2, 202590.0090.0090.0090.0090.00-
Apr 1, 202590.0095.0095.0090.0090.002
Mar 31, 202590.0090.0090.0090.0090.00-
Mar 28, 202590.0094.9593.7590.0090.0015,718
Mar 27, 202590.0090.0090.0090.0090.00-
Mar 26, 202590.0090.0090.0090.0090.00-
Mar 25, 202590.0093.7593.7590.0090.0041
Mar 24, 202590.0090.0090.0090.0090.00-
Mar 21, 202590.0093.7593.7590.0090.0011
Mar 20, 202587.5090.0090.0090.0090.0010,000
Mar 19, 202587.5086.3086.3087.5087.501,075
Mar 18, 202587.5089.9589.9587.5087.50375
Mar 17, 202590.5090.0088.7587.5087.5014,400
Mar 14, 202587.5091.4585.7590.5090.5022,025
Mar 13, 202587.5085.7585.0087.5087.502,600
Mar 12, 202587.5089.0089.0087.5087.501
Mar 11, 202593.0090.3090.3087.5087.502,000
Mar 10, 202593.0093.0093.0093.0093.00-
Mar 7, 202593.0087.7587.7593.0093.0015,626
Mar 6, 202593.0096.0091.2593.0093.001,066
Mar 5, 202593.0093.0093.0093.0093.00-
Mar 4, 2025102.5096.0087.3493.0093.0029,786
Mar 3, 2025102.50106.4596.00102.50102.5059
Feb 28, 2025105.00101.15101.15102.50102.502,000
Feb 27, 2025105.00106.45101.15105.00105.002,335
Feb 26, 2025105.00106.45100.50105.00105.005
Feb 25, 2025105.00105.00105.00105.00105.00-
Feb 24, 2025105.00101.15101.00105.00105.0017,930
Feb 21, 2025105.00106.45100.00105.00105.005,051
Feb 20, 2025105.00101.15101.15105.00105.001,500
Feb 19, 2025105.00104.00104.00105.00105.0010,000
Feb 18, 2025105.00104.40100.00105.00105.0031,742
Feb 17, 2025105.00104.40104.40105.00105.00467
Feb 14, 2025105.00105.00105.00105.00105.00-
Feb 13, 2025105.00105.00105.00105.00105.00-
Feb 12, 2025105.00104.50104.50105.00105.00140
Feb 11, 2025105.00107.00100.10105.00105.007,795
Feb 10, 2025105.00103.72103.40105.00105.00300
Feb 7, 2025105.00104.00103.78105.00105.00902
Feb 6, 2025105.00104.40100.20105.00105.002,816
Feb 5, 2025105.00104.49100.20105.00105.004,218
Feb 4, 2025105.00105.00105.00105.00105.00-
Feb 3, 2025105.00104.70100.20105.00105.001,580
Jan 31, 2025105.00107.45107.45105.00105.0012
Jan 30, 2025105.00106.70100.10105.00105.006,051
Jan 29, 2025105.00106.70100.00105.00105.001,601
Jan 28, 2025105.00106.85100.10105.00105.00470
Jan 27, 2025105.00105.00105.00105.00105.00-
Jan 24, 2025105.00105.00105.00105.00105.00-
Jan 23, 2025105.00105.00105.00105.00105.00-
Jan 22, 2025105.00105.00105.00105.00105.00-
Jan 21, 2025105.00105.00105.00105.00105.00-
Jan 20, 2025105.00105.00105.00105.00105.00-
Jan 17, 2025105.00107.33107.33105.00105.004
Jan 16, 2025105.00109.50100.50105.00105.00929
Jan 15, 2025105.00100.50100.50105.00105.0027
Jan 14, 2025105.00107.80107.80105.00105.0033
Jan 13, 2025107.50102.25100.43105.00105.009,706
Jan 10, 2025107.50107.50107.50107.50107.50-
Jan 9, 2025 3 Dividend
Jan 9, 2025107.50113.40113.40107.50107.501
Jan 8, 2025112.50113.75111.00112.50112.47277
Jan 7, 2025112.50111.89107.25112.50112.471,290
Jan 6, 2025112.50107.60107.60112.50112.472,661
Jan 3, 2025112.50113.45105.36112.50112.477,743
Jan 2, 2025112.50113.45113.45112.50112.47700
Dec 31, 2024112.50107.46107.46112.50112.472,910
Dec 30, 2024112.50114.08114.08112.50112.471
Dec 27, 2024112.50112.50112.50112.50112.47-
Dec 24, 2024112.50114.40107.37112.50112.47741
Dec 23, 2024112.50114.70107.00112.50112.473,501
Dec 20, 2024112.50109.90109.90112.50112.4710,000
Dec 19, 2024112.50112.50112.50112.50112.47-
Dec 18, 2024112.50117.45110.00112.50112.4720,792
Dec 17, 2024115.00117.45116.24112.50112.474
Dec 16, 2024115.00118.45111.31115.00114.974,506
Dec 13, 2024115.00118.45117.95115.00114.97876
Dec 12, 2024115.00111.25111.25115.00114.97759
Dec 11, 2024115.00112.40112.40115.00114.974,000
Dec 10, 2024110.00115.00111.25115.00114.9711,367
Dec 9, 2024110.00114.07100.75110.00109.9717
Dec 6, 2024110.00103.20103.20110.00109.978
Dec 5, 2024110.00110.00110.00110.00109.97-
Dec 4, 2024110.00110.00110.00110.00109.97-
Dec 3, 2024110.00110.00110.00110.00109.97-
Dec 2, 2024110.00114.15103.20110.00109.971,175
Nov 29, 2024110.00110.00110.00110.00109.97-
Nov 28, 2024110.00114.25114.25110.00109.97500
Nov 27, 2024110.00110.00110.00110.00109.97-
Nov 26, 2024110.00103.40103.40110.00109.973,200
Nov 25, 2024110.00114.45103.20110.00109.971,283
Nov 22, 2024110.00110.00110.00110.00109.97-
Nov 21, 2024110.00110.00110.00110.00109.97-
Nov 20, 2024110.00102.50101.55110.00109.9710,276
Nov 19, 2024110.00102.36102.36110.00109.9760
Nov 18, 2024107.50117.67105.25110.00109.9713,331
Nov 15, 2024107.50107.50107.50107.50107.47-
Nov 14, 2024107.50112.89112.89107.50107.475
Nov 13, 2024107.50113.00103.25107.50107.471,129
Nov 12, 2024107.50105.40105.40107.50107.476,570
Nov 11, 2024105.00113.45108.80107.50107.473,014
Nov 8, 2024115.00110.40103.00105.00104.976,629
Nov 7, 2024115.00115.00115.00115.00114.97-
Nov 6, 2024115.00117.50112.65115.00114.9720,098
Nov 5, 2024115.00118.70110.50115.00114.97179
Nov 4, 2024115.00110.50110.50115.00114.977
Nov 1, 2024115.00117.48117.22115.00114.9798
Oct 31, 2024115.00117.50110.50115.00114.975,034
Oct 30, 2024107.50117.48106.36115.00114.973,731
Oct 29, 2024115.00114.75109.00107.50107.478,172
Oct 28, 2024115.00117.45110.50115.00114.97532
Oct 25, 2024115.00115.00115.00115.00114.97-
Oct 24, 2024115.00113.16113.16115.00114.977,500
Oct 23, 2024115.00115.00115.00115.00114.97-
Oct 22, 2024115.00113.16113.16115.00114.9711
Oct 21, 2024120.00112.86112.70115.00114.973,782
Oct 18, 2024117.50121.70121.70120.00119.974,110
Oct 17, 2024120.00122.50111.66117.50117.475,273
Oct 16, 2024124.70123.18111.66120.00119.975,077
Oct 15, 2024125.00120.50120.50125.00124.97166
Oct 14, 2024125.00124.70124.70125.00124.97788
Oct 11, 2024125.00121.79120.00125.00124.9713,513
Oct 10, 2024110.00127.95114.00125.00124.9728,514
Oct 9, 2024110.00115.00111.00110.00109.971,132
Oct 8, 2024110.00114.45107.00110.00109.9715,717
Oct 7, 2024110.00110.00110.00110.00109.97-
Oct 4, 2024110.00112.40112.40110.00109.97200
Oct 3, 2024110.00110.00110.00110.00109.97-
Oct 2, 2024110.00112.40106.60110.00109.97203
Oct 1, 2024110.00114.45107.05110.00109.9710,110
Sep 30, 2024110.00110.00110.00110.00109.97-
Sep 27, 2024107.50113.70107.00110.00109.971,340
Sep 26, 2024107.50107.50107.50107.50107.47-
Sep 25, 2024107.50112.33112.33107.50107.472
Sep 24, 2024107.50112.67100.75107.50107.47352
Sep 23, 2024107.50112.75112.75107.50107.47436
Sep 20, 2024107.50113.40105.00107.50107.4719,785
Sep 19, 2024107.50113.70103.50107.50107.473,713
Sep 18, 2024107.50106.55106.55107.50107.474,809
Sep 17, 2024107.50113.70113.70107.50107.472
Sep 16, 2024107.50114.00106.50107.50107.472,436
Sep 13, 2024107.50102.70102.70107.50107.47361
Sep 12, 2024107.50114.00106.50107.50107.47774
Sep 11, 2024107.50107.50107.50107.50107.47-
Sep 10, 2024107.50107.50107.50107.50107.47-
Sep 9, 2024107.50114.00113.25107.50107.47723
Sep 6, 2024107.50113.25104.58107.50107.47477
Sep 5, 2024107.50113.25112.50107.50107.472,905
Sep 4, 2024115.00110.20108.00107.50107.473,550
Sep 3, 2024115.00110.50110.50115.00114.974,969
Sep 2, 2024115.00120.00112.20115.00114.9719,019
Aug 30, 202487.50131.10111.00115.00114.9777,913
Aug 29, 202487.5087.5087.5087.5087.48-
Aug 28, 202487.5089.0089.0087.5087.4810,000
Aug 27, 202487.5087.1185.0087.5087.483,103
Aug 23, 202487.5089.7589.7587.5087.485,007
Aug 22, 202487.5089.7589.2087.5087.481,318
Aug 21, 202487.5089.7587.0087.5087.481,172
Aug 20, 202487.5089.2085.1187.5087.481,316
Aug 19, 202487.5089.7589.7587.5087.481
Aug 16, 202487.5089.7587.6487.5087.482,286
Aug 15, 202486.5087.0085.2587.5087.487,108
Aug 14, 202487.5087.0087.0086.5086.48100
Aug 13, 202487.5087.8085.2587.5087.48179
Aug 12, 202485.0085.0085.0087.5087.483
Aug 9, 202485.0090.0090.0085.0084.981
Aug 8, 202485.0085.0085.0085.0084.98-
Aug 7, 202485.0080.0080.0085.0084.98833
Aug 6, 202485.0085.0085.0085.0084.98-
Aug 5, 202490.0085.0080.0085.0084.984,056
Aug 2, 202490.0093.0085.0090.0089.9820,525
Aug 1, 202490.0093.0090.0090.0089.9810,073
Jul 31, 202487.5093.0087.4090.0089.985,120
Jul 30, 202485.0085.5085.0087.5087.4810,062
Jul 29, 202485.0090.0086.0085.0084.98517
Jul 26, 202485.0086.4581.0085.0084.989,547
Jul 25, 202485.0090.0080.7585.0084.9821,102
Jul 24, 202485.0085.0085.0085.0084.98-
Jul 23, 202485.0087.9580.5185.0084.989,945
Jul 22, 202478.0084.0080.0085.0084.9825,193
Jul 19, 202477.5076.4076.4078.0077.984,295
Jul 18, 202478.0076.4076.0078.0077.981,003
Jul 17, 202477.5080.0076.3078.0077.985,802
Jul 16, 202477.5080.0080.0077.5077.486
Jul 15, 202477.5080.0075.0577.5077.4850
Jul 12, 202477.5077.5077.5077.5077.48-
Jul 11, 202477.5079.4075.0077.5077.486,268
Jul 10, 202482.5080.0076.0077.5077.484,796
Jul 9, 202482.5083.8080.0082.5082.48295
Jul 8, 202482.5080.0080.0082.5082.48910
Jul 5, 202482.5085.0080.0082.5082.483,789
Jul 4, 2024 4 Dividend
Jul 4, 202485.0087.7080.0082.5082.4832,491
Jul 3, 202483.5089.9782.0087.0086.9430,908
Jul 2, 202483.5082.5182.5183.5083.443,983
Jul 1, 202483.5083.9082.0683.5083.4420,098
Jun 28, 202482.5085.0082.0083.5083.4412,454
Jun 27, 202481.0085.0077.0082.5082.4414,867
Jun 26, 202481.0085.0081.9081.0080.94220
Jun 25, 202481.0082.4577.0581.0080.9423,208
Jun 24, 202481.0085.0077.0881.0080.9456,171
Jun 21, 202481.0081.0081.0081.0080.94-
Jun 20, 202481.0083.8078.2081.0080.9442,139
Jun 19, 202478.0085.0079.4581.0080.9419,500
Jun 18, 202480.5082.4776.0078.0077.9443,499
Jun 17, 202480.5082.6076.3080.5080.447,770
Jun 14, 202480.5082.7076.3080.5080.4431,195
Jun 13, 202480.5076.0076.0080.5080.441
Jun 12, 202480.5082.9082.9080.5080.44480
Jun 11, 202480.5082.8582.8580.5080.443,017
Jun 10, 202480.5085.0081.4580.5080.443,752
Jun 7, 202480.5085.0076.0080.5080.4419,191
Jun 6, 202480.5085.0082.9080.5080.44476
Jun 5, 202481.0085.0077.0080.5080.442,307
Jun 4, 202481.0085.0085.0081.0080.943
Jun 3, 202481.0085.0079.5581.0080.941,517
May 31, 202481.0085.0077.0081.0080.949,010
May 30, 202481.0085.0085.0081.0080.945
May 29, 202481.0085.0078.7081.0080.9411,058
May 28, 202481.0085.0078.5581.0080.948,222
May 24, 202481.0085.0078.8081.0080.943,708
May 23, 202482.5085.0077.1381.0080.949,496
May 22, 202482.5085.0085.0082.5082.445
May 21, 202482.5085.0080.0082.5082.443,635
May 20, 202487.5085.0080.0082.5082.445,149
May 17, 202487.5095.0089.7587.5087.44307
May 16, 202490.0095.0085.5587.5087.443,162
May 15, 202490.0095.0091.9090.0089.931,164
May 14, 202490.0095.0095.0090.0089.932
May 13, 202490.0095.0095.0090.0089.932
May 10, 202490.0095.0095.0090.0089.932
May 9, 202490.0095.0085.0090.0089.931,974
May 8, 202490.0093.0085.0093.0092.937,888
May 7, 202490.0090.3585.0090.0089.933,669
May 3, 202490.0085.2585.2590.0089.935,489
May 2, 202490.0090.0090.0090.0089.93-
May 1, 202490.0090.0085.1090.0089.9315,000
Apr 30, 202490.0093.2093.2090.0089.932,000
Apr 29, 202490.0094.6085.1090.0089.9324,479