Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Bisichi (BISI) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/11/2013 | 115.00p | 115.00p | 110.10p | 112.50p | 4000 |
| 22/11/2013 | 115.00p | 115.00p | 110.10p | 115.00p | 1000 |
| 21/11/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 20/11/2013 | 110.00p | 115.00p | 110.00p | 115.00p | 4047 |
| 19/11/2013 | 110.00p | 120.00p | 105.10p | 110.00p | 0 |
| 18/11/2013 | 120.00p | 120.00p | 105.10p | 110.00p | 8384 |
| 15/11/2013 | 120.00p | 124.25p | 120.00p | 120.00p | 5000 |
| 14/11/2013 | 120.00p | 124.90p | 120.00p | 120.00p | 0 |
| 13/11/2013 | 120.00p | 124.90p | 120.00p | 120.00p | 0 |
| 12/11/2013 | 120.00p | 124.90p | 120.00p | 120.00p | 2617 |
| 11/11/2013 | 120.00p | 122.50p | 120.00p | 120.00p | 0 |
| 08/11/2013 | 122.50p | 122.50p | 120.00p | 120.00p | 1000 |
| 07/11/2013 | 125.00p | 125.00p | 120.10p | 122.50p | 1000 |
| 06/11/2013 | 125.00p | 128.75p | 125.00p | 125.00p | 0 |
| 05/11/2013 | 125.00p | 128.75p | 125.00p | 125.00p | 0 |
| 04/11/2013 | 125.00p | 128.75p | 125.00p | 125.00p | 465 |
| 01/11/2013 | 125.00p | 128.75p | 125.00p | 125.00p | 194 |
| 31/10/2013 | 115.00p | 125.00p | 115.00p | 125.00p | 11490 |
| 30/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 0 |
| 29/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 4300 |
| 28/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 0 |
| 25/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 0 |
| 24/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 860 |
| 23/10/2013 | 110.00p | 118.00p | 110.00p | 115.00p | 5000 |
| 22/10/2013 | 110.00p | 110.00p | 109.30p | 110.00p | 0 |
| 21/10/2013 | 110.00p | 110.00p | 109.30p | 110.00p | 318 |
| 18/10/2013 | 110.00p | 110.00p | 109.25p | 110.00p | 203 |
| 17/10/2013 | 110.00p | 110.00p | 108.50p | 110.00p | 0 |
| 16/10/2013 | 108.50p | 110.00p | 108.50p | 110.00p | 7550 |
| 15/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
| 14/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
| 11/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 301 |
| 10/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
| 09/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
| 08/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
| 07/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 709 |
| 04/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 264 |
| 03/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 1083 |
| 02/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 1014 |
| 01/10/2013 | 108.50p | 108.50p | 108.00p | 108.50p | 0 |
| 30/09/2013 | 108.50p | 108.50p | 108.00p | 108.50p | 10000 |
| 27/09/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
| 26/09/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
| 25/09/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 5000 |
| 24/09/2013 | 108.50p | 112.00p | 107.10p | 108.50p | 0 |
| 23/09/2013 | 112.00p | 112.00p | 107.10p | 108.50p | 2109 |
| 20/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 0 |
| 19/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 1500 |
| 18/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 3000 |
| 17/09/2013 | 112.00p | 115.00p | 107.10p | 112.00p | 0 |
| 16/09/2013 | 112.00p | 115.00p | 107.10p | 112.00p | 2500 |
| 13/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 1042 |
| 12/09/2013 | 112.00p | 115.00p | 107.10p | 112.00p | 27621 |
| 11/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 1000 |
| 10/09/2013 | 112.00p | 115.00p | 112.00p | 112.00p | 264 |
| 09/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 1000 |
| 06/09/2013 | 112.50p | 112.50p | 109.00p | 112.00p | 11000 |
| 05/09/2013 | 115.00p | 117.00p | 110.50p | 112.50p | 0 |
| 04/09/2013 | 115.00p | 117.00p | 110.50p | 115.00p | 1933 |
| 03/09/2013 | 110.00p | 115.00p | 110.00p | 115.00p | 12500 |
| 02/09/2013 | 110.00p | 110.00p | 106.25p | 110.00p | 1000 |
| 30/08/2013 | 110.00p | 110.00p | 108.00p | 110.00p | 7500 |
| 29/08/2013 | 107.50p | 113.00p | 107.00p | 110.00p | 1050 |
| 28/08/2013 | 103.00p | 103.00p | 99.25p | 103.00p | 110 |
| 27/08/2013 | 101.50p | 103.00p | 99.25p | 103.00p | 141 |
| 23/08/2013 | 100.00p | 105.00p | 100.00p | 101.50p | 5000 |
| 22/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
| 21/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
| 20/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
| 19/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
| 16/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
| 15/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
| 14/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 1500 |
| 13/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 80000 |
| 06/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 204 |
| 05/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 238 |
| 02/08/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
| 01/08/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 1209 |
| 31/07/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
| 30/07/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 1040 |
| 29/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
| 26/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
| 25/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
| 24/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
| 23/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 800 |
| 22/07/2013 | 102.50p | 105.00p | 97.00p | 100.00p | 0 |
| 19/07/2013 | 102.50p | 102.50p | 97.00p | 102.50p | 1000 |
| 18/07/2013 | 102.50p | 102.50p | 95.00p | 102.50p | 0 |
| 17/07/2013 | 95.00p | 102.50p | 95.00p | 102.50p | 5000 |
| 16/07/2013 | 95.00p | 105.00p | 91.25p | 95.00p | 0 |
| 15/07/2013 | 105.00p | 105.00p | 91.25p | 95.00p | 4587 |
| 12/07/2013 | 105.00p | 105.00p | 96.00p | 105.00p | 1100 |
| 11/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
| 10/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
| 09/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
| 08/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
| 05/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
| 04/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
| 03/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 6600 |
| 02/07/2013 | 107.50p | 109.00p | 102.50p | 107.50p | 0 |
| 01/07/2013 | 102.50p | 109.00p | 102.50p | 107.50p | 460 |
| 28/06/2013 | 102.50p | 105.00p | 100.00p | 102.50p | 0 |
| 27/06/2013 | 105.00p | 105.00p | 100.00p | 102.50p | 0 |
| 26/06/2013 | 102.50p | 105.00p | 102.50p | 105.00p | 26000 |
| 25/06/2013 | 102.50p | 114.00p | 102.00p | 102.50p | 0 |
| 24/06/2013 | 109.50p | 114.00p | 102.00p | 102.50p | 4700 |
| 21/06/2013 | 109.50p | 109.50p | 104.10p | 109.50p | 2500 |
| 20/06/2013 | 112.50p | 114.00p | 104.50p | 109.50p | 4500 |
| 19/06/2013 | 112.50p | 112.50p | 110.10p | 112.50p | 11000 |
| 18/06/2013 | 112.50p | 112.50p | 110.10p | 112.50p | 0 |
| 17/06/2013 | 112.50p | 112.50p | 110.10p | 112.50p | 1000 |
| 14/06/2013 | 112.50p | 112.50p | 110.00p | 112.50p | 0 |
| 13/06/2013 | 112.50p | 112.50p | 110.00p | 112.50p | 4107 |
| 12/06/2013 | 112.50p | 113.25p | 112.50p | 112.50p | 0 |
| 11/06/2013 | 112.50p | 113.25p | 112.50p | 112.50p | 0 |
| 10/06/2013 | 112.50p | 113.25p | 112.50p | 112.50p | 1000 |
| 07/06/2013 | 112.50p | 113.70p | 112.50p | 112.50p | 0 |
| 06/06/2013 | 112.50p | 113.70p | 112.50p | 112.50p | 0 |
| 05/06/2013 | 112.50p | 113.70p | 112.50p | 112.50p | 0 |
| 04/06/2013 | 112.50p | 113.70p | 112.50p | 112.50p | 3057 |
| 03/06/2013 | 112.50p | 113.75p | 111.00p | 112.50p | 0 |
| 31/05/2013 | 112.50p | 113.75p | 111.00p | 112.50p | 0 |
| 30/05/2013 | 112.50p | 113.75p | 111.00p | 112.50p | 0 |
| 29/05/2013 | 112.50p | 113.75p | 111.00p | 112.50p | 12500 |
| 28/05/2013 | 112.50p | 113.75p | 112.50p | 112.50p | 900 |
| 24/05/2013 | 120.00p | 120.00p | 112.50p | 112.50p | 3000 |
| 23/05/2013 | 122.50p | 130.00p | 120.00p | 120.00p | 0 |
| 22/05/2013 | 120.00p | 130.00p | 120.00p | 122.50p | 2384 |
| 21/05/2013 | 120.00p | 127.00p | 120.00p | 120.00p | 538 |
| 20/05/2013 | 120.00p | 120.00p | 114.00p | 120.00p | 250 |
| 17/05/2013 | 117.50p | 120.00p | 111.00p | 120.00p | 10240 |
| 16/05/2013 | 117.50p | 117.50p | 114.75p | 117.50p | 0 |
| 15/05/2013 | 115.00p | 117.50p | 114.75p | 117.50p | 0 |
| 14/05/2013 | 115.00p | 115.00p | 114.75p | 115.00p | 195 |
| 13/05/2013 | 115.00p | 115.00p | 114.75p | 115.00p | 500 |
| 10/05/2013 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/05/2013 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/05/2013 | 115.00p | 115.00p | 115.00p | 115.00p | 5000 |
| 07/05/2013 | 115.00p | 115.00p | 107.50p | 115.00p | 1557 |
| 03/05/2013 | 115.00p | 115.00p | 114.90p | 115.00p | 853 |
| 02/05/2013 | 112.50p | 115.00p | 110.00p | 115.00p | 12000 |
| 01/05/2013 | 112.50p | 115.00p | 110.75p | 112.50p | 53000 |
| 30/04/2013 | 112.50p | 112.50p | 110.00p | 112.50p | 10468 |
| 29/04/2013 | 110.00p | 111.00p | 110.00p | 110.00p | 25000 |
| 26/04/2013 | 105.00p | 110.00p | 105.00p | 110.00p | 13500 |
| 25/04/2013 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 24/04/2013 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 23/04/2013 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 22/04/2013 | 105.00p | 105.00p | 100.00p | 105.00p | 5060 |
| 19/04/2013 | 105.00p | 112.50p | 105.00p | 105.00p | 0 |
| 18/04/2013 | 105.00p | 112.50p | 105.00p | 105.00p | 0 |
| 17/04/2013 | 112.50p | 112.50p | 105.00p | 105.00p | 3000 |
| 16/04/2013 | 112.50p | 115.00p | 112.50p | 112.50p | 0 |
| 15/04/2013 | 115.00p | 115.00p | 112.50p | 112.50p | 2000 |
| 12/04/2013 | 117.50p | 117.50p | 115.00p | 115.00p | 635 |
| 11/04/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 10/04/2013 | 115.00p | 117.50p | 115.00p | 117.50p | 2000 |
| 09/04/2013 | 115.00p | 116.50p | 115.00p | 115.00p | 0 |
| 08/04/2013 | 115.00p | 116.50p | 115.00p | 115.00p | 0 |
| 05/04/2013 | 115.00p | 116.50p | 115.00p | 115.00p | 3243 |
| 04/04/2013 | 115.00p | 116.25p | 109.00p | 115.00p | 0 |
| 03/04/2013 | 115.00p | 116.25p | 109.00p | 115.00p | 0 |
| 02/04/2013 | 115.00p | 116.25p | 109.00p | 115.00p | 23500 |
| 28/03/2013 | 115.00p | 116.50p | 115.00p | 115.00p | 2000 |
| 27/03/2013 | 115.00p | 117.00p | 109.00p | 115.00p | 0 |
| 26/03/2013 | 115.00p | 117.00p | 109.00p | 115.00p | 0 |
| 25/03/2013 | 115.00p | 117.00p | 109.00p | 115.00p | 6203 |
| 22/03/2013 | 115.00p | 115.00p | 109.00p | 115.00p | 0 |
| 21/03/2013 | 115.00p | 115.00p | 109.00p | 115.00p | 0 |
| 20/03/2013 | 115.00p | 115.00p | 109.00p | 115.00p | 0 |
| 19/03/2013 | 115.00p | 115.00p | 109.00p | 115.00p | 2139 |
| 18/03/2013 | 115.00p | 115.00p | 109.00p | 115.00p | 520 |
| 15/03/2013 | 115.00p | 117.00p | 112.50p | 115.00p | 2017 |
| 14/03/2013 | 115.00p | 117.00p | 115.00p | 115.00p | 0 |
| 13/03/2013 | 115.00p | 117.00p | 115.00p | 115.00p | 0 |
| 12/03/2013 | 115.00p | 117.00p | 115.00p | 115.00p | 0 |
| 11/03/2013 | 115.00p | 117.00p | 115.00p | 115.00p | 427 |
| 08/03/2013 | 115.00p | 115.00p | 113.00p | 115.00p | 0 |
| 07/03/2013 | 115.00p | 115.00p | 113.00p | 115.00p | 400 |
| 06/03/2013 | 115.00p | 124.00p | 115.00p | 115.00p | 0 |
| 05/03/2013 | 115.00p | 124.00p | 115.00p | 115.00p | 800 |
| 04/03/2013 | 115.00p | 115.00p | 112.50p | 115.00p | 1656 |
| 01/03/2013 | 115.00p | 115.00p | 112.00p | 115.00p | 4000 |
| 28/02/2013 | 115.00p | 115.00p | 112.50p | 115.00p | 646 |
| 27/02/2013 | 110.00p | 115.00p | 110.00p | 115.00p | 800 |
| 26/02/2013 | 120.00p | 126.00p | 110.00p | 110.00p | 12999 |
| 25/02/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 0 |
| 22/02/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 0 |
| 21/02/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 0 |
| 20/02/2013 | 120.00p | 127.50p | 120.00p | 120.00p | 0 |
| 19/02/2013 | 126.50p | 127.50p | 120.00p | 120.00p | 102 |
| 18/02/2013 | 122.50p | 137.50p | 122.50p | 126.50p | 14351 |
| 15/02/2013 | 117.50p | 125.00p | 117.50p | 122.50p | 10860 |
| 14/02/2013 | 115.00p | 117.50p | 112.00p | 117.50p | 1270 |
| 13/02/2013 | 115.00p | 119.50p | 115.00p | 115.00p | 4100 |
| 12/02/2013 | 115.00p | 119.75p | 107.00p | 115.00p | 0 |
*Close Price adjusted for both dividends and splits