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 |
|---|---|---|---|---|---|
| 26/04/2012 | 150.00p | 155.00p | 145.00p | 155.00p | 1000 |
| 25/04/2012 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/04/2012 | 150.00p | 150.00p | 150.00p | 150.00p | 9154 |
| 23/04/2012 | 147.50p | 150.00p | 147.50p | 150.00p | 5980 |
| 20/04/2012 | 145.00p | 147.50p | 144.00p | 147.50p | 5000 |
| 19/04/2012 | 145.00p | 145.00p | 142.50p | 145.00p | 0 |
| 18/04/2012 | 145.00p | 145.00p | 142.50p | 145.00p | 0 |
| 17/04/2012 | 142.50p | 145.00p | 142.50p | 145.00p | 0 |
| 16/04/2012 | 142.50p | 144.00p | 142.50p | 142.50p | 1000 |
| 13/04/2012 | 147.50p | 147.50p | 140.00p | 142.50p | 1250 |
| 12/04/2012 | 147.50p | 149.75p | 147.50p | 147.50p | 0 |
| 11/04/2012 | 147.50p | 149.75p | 147.50p | 147.50p | 1320 |
| 10/04/2012 | 145.00p | 147.50p | 145.00p | 147.50p | 5000 |
| 05/04/2012 | 145.00p | 147.50p | 140.00p | 145.00p | 0 |
| 04/04/2012 | 147.50p | 147.50p | 140.00p | 147.50p | 2325 |
| 03/04/2012 | 147.50p | 152.50p | 140.00p | 147.50p | 0 |
| 02/04/2012 | 152.50p | 152.50p | 140.00p | 147.50p | 0 |
| 30/03/2012 | 152.50p | 152.50p | 140.00p | 152.50p | 5120 |
| 29/03/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 1556 |
| 28/03/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 0 |
| 27/03/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 0 |
| 26/03/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 7500 |
| 23/03/2012 | 152.50p | 152.50p | 150.00p | 152.50p | 200 |
| 22/03/2012 | 152.50p | 152.50p | 145.13p | 152.50p | 0 |
| 21/03/2012 | 152.50p | 152.50p | 145.13p | 152.50p | 0 |
| 20/03/2012 | 152.50p | 152.50p | 145.13p | 152.50p | 0 |
| 19/03/2012 | 150.00p | 152.50p | 145.13p | 152.50p | 0 |
| 16/03/2012 | 150.00p | 150.00p | 145.12p | 150.00p | 1600 |
| 15/03/2012 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 14/03/2012 | 145.00p | 150.00p | 140.00p | 150.00p | 4533 |
| 13/03/2012 | 145.00p | 147.50p | 142.50p | 145.00p | 0 |
| 12/03/2012 | 145.00p | 147.50p | 142.50p | 145.00p | 0 |
| 09/03/2012 | 145.00p | 147.50p | 142.50p | 145.00p | 0 |
| 08/03/2012 | 145.00p | 147.50p | 142.50p | 145.00p | 0 |
| 07/03/2012 | 145.00p | 147.50p | 142.50p | 145.00p | 0 |
| 06/03/2012 | 145.00p | 147.50p | 142.50p | 145.00p | 0 |
| 05/03/2012 | 142.50p | 147.50p | 142.50p | 145.00p | 0 |
| 02/03/2012 | 142.50p | 143.50p | 142.50p | 142.50p | 3000 |
| 01/03/2012 | 147.50p | 147.50p | 140.00p | 142.50p | 1514 |
| 29/02/2012 | 147.50p | 150.00p | 145.00p | 147.50p | 0 |
| 28/02/2012 | 147.50p | 150.00p | 145.00p | 147.50p | 0 |
| 27/02/2012 | 147.50p | 150.00p | 145.00p | 147.50p | 0 |
| 24/02/2012 | 147.50p | 150.00p | 145.00p | 147.50p | 0 |
| 23/02/2012 | 147.50p | 150.00p | 145.00p | 147.50p | 0 |
| 22/02/2012 | 147.50p | 150.00p | 145.00p | 150.00p | 3159 |
| 21/02/2012 | 152.50p | 152.50p | 140.00p | 147.50p | 3411 |
| 20/02/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 5 |
| 17/02/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 0 |
| 16/02/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 0 |
| 15/02/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 0 |
| 14/02/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 0 |
| 13/02/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 0 |
| 10/02/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 3074 |
| 09/02/2012 | 152.50p | 152.50p | 145.00p | 152.50p | 3500 |
| 08/02/2012 | 152.50p | 155.00p | 152.50p | 152.50p | 32 |
| 07/02/2012 | 152.50p | 155.46p | 145.00p | 152.50p | 0 |
| 06/02/2012 | 152.50p | 155.46p | 145.00p | 152.50p | 2465 |
| 03/02/2012 | 152.50p | 152.50p | 147.50p | 152.50p | 0 |
| 02/02/2012 | 152.50p | 152.50p | 147.50p | 152.50p | 0 |
| 01/02/2012 | 152.50p | 152.50p | 147.50p | 152.50p | 0 |
| 31/01/2012 | 152.50p | 152.50p | 147.50p | 152.50p | 0 |
| 30/01/2012 | 147.50p | 152.50p | 147.50p | 152.50p | 5000 |
| 27/01/2012 | 147.50p | 147.50p | 135.00p | 147.50p | 0 |
| 26/01/2012 | 140.00p | 145.00p | 135.00p | 145.00p | 500 |
| 25/01/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 24/01/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 23/01/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 9000 |
| 20/01/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 19/01/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 18/01/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 17/01/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 16/01/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 1200 |
| 13/01/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 3040 |
| 12/01/2012 | 142.50p | 142.50p | 137.50p | 142.50p | 0 |
| 11/01/2012 | 137.50p | 142.50p | 137.50p | 142.50p | 2500 |
| 10/01/2012 | 140.00p | 145.00p | 130.00p | 137.50p | 0 |
| 09/01/2012 | 140.00p | 142.50p | 130.00p | 140.00p | 0 |
| 06/01/2012 | 140.00p | 142.50p | 130.00p | 140.00p | 0 |
| 05/01/2012 | 140.00p | 142.50p | 130.00p | 140.00p | 0 |
| 04/01/2012 | 142.50p | 142.50p | 130.00p | 140.00p | 2068 |
| 03/01/2012 | 145.00p | 145.00p | 130.00p | 142.50p | 1250 |
| 30/12/2011 | 145.00p | 145.00p | 135.00p | 145.00p | 0 |
| 29/12/2011 | 145.00p | 145.00p | 135.00p | 145.00p | 0 |
| 28/12/2011 | 145.00p | 145.00p | 135.00p | 145.00p | 34 |
| 23/12/2011 | 145.00p | 145.00p | 135.00p | 145.00p | 0 |
| 22/12/2011 | 145.00p | 145.00p | 135.00p | 145.00p | 0 |
| 21/12/2011 | 145.00p | 145.00p | 135.00p | 145.00p | 0 |
| 20/12/2011 | 145.00p | 145.00p | 135.00p | 145.00p | 1500 |
| 19/12/2011 | 140.00p | 145.00p | 140.00p | 145.00p | 5000 |
| 16/12/2011 | 142.50p | 142.98p | 140.00p | 140.00p | 2688 |
| 15/12/2011 | 147.50p | 147.50p | 140.00p | 142.50p | 5000 |
| 14/12/2011 | 147.50p | 155.00p | 145.00p | 147.50p | 0 |
| 13/12/2011 | 147.50p | 155.00p | 145.00p | 147.50p | 0 |
| 12/12/2011 | 147.50p | 155.00p | 145.00p | 147.50p | 0 |
| 09/12/2011 | 145.00p | 155.00p | 145.00p | 147.50p | 0 |
| 08/12/2011 | 150.00p | 150.00p | 150.00p | 150.00p | 1138 |
| 07/12/2011 | 155.00p | 160.00p | 137.00p | 155.00p | 0 |
| 06/12/2011 | 160.00p | 160.00p | 137.00p | 155.00p | 0 |
| 05/12/2011 | 160.00p | 160.00p | 137.00p | 160.00p | 0 |
| 02/12/2011 | 160.00p | 160.00p | 137.00p | 160.00p | 0 |
| 01/12/2011 | 160.00p | 160.00p | 137.00p | 160.00p | 0 |
| 30/11/2011 | 160.00p | 160.00p | 137.00p | 160.00p | 0 |
| 29/11/2011 | 140.00p | 160.00p | 137.00p | 160.00p | 0 |
| 28/11/2011 | 142.50p | 142.50p | 137.00p | 140.00p | 625 |
| 25/11/2011 | 142.50p | 142.50p | 137.27p | 142.50p | 477 |
| 24/11/2011 | 140.00p | 150.00p | 131.32p | 142.50p | 0 |
| 23/11/2011 | 150.00p | 150.00p | 131.32p | 142.50p | 1845 |
| 22/11/2011 | 147.50p | 153.60p | 147.50p | 150.00p | 1500 |
| 21/11/2011 | 147.50p | 147.50p | 144.00p | 147.50p | 0 |
| 18/11/2011 | 147.50p | 147.50p | 144.00p | 147.50p | 3500 |
| 17/11/2011 | 137.50p | 153.68p | 137.50p | 147.50p | 11977 |
| 16/11/2011 | 137.50p | 137.50p | 135.50p | 137.50p | 800 |
| 15/11/2011 | 137.50p | 138.50p | 130.00p | 137.50p | 0 |
| 14/11/2011 | 137.50p | 138.50p | 130.00p | 137.50p | 0 |
| 11/11/2011 | 137.50p | 138.50p | 137.50p | 137.50p | 20000 |
| 10/11/2011 | 137.50p | 139.49p | 137.50p | 137.50p | 5000 |
| 09/11/2011 | 142.50p | 157.94p | 140.00p | 140.00p | 0 |
| 08/11/2011 | 150.00p | 157.94p | 140.00p | 142.50p | 0 |
| 07/11/2011 | 150.00p | 157.94p | 150.00p | 150.00p | 1000 |
| 04/11/2011 | 150.00p | 157.94p | 150.00p | 150.00p | 1000 |
| 03/11/2011 | 150.00p | 150.00p | 145.00p | 150.00p | 0 |
| 02/11/2011 | 150.00p | 150.00p | 145.00p | 150.00p | 0 |
| 01/11/2011 | 150.00p | 150.00p | 145.00p | 150.00p | 0 |
| 31/10/2011 | 150.00p | 150.00p | 145.00p | 150.00p | 0 |
| 28/10/2011 | 147.50p | 150.00p | 145.00p | 150.00p | 0 |
| 27/10/2011 | 145.00p | 147.50p | 145.00p | 147.50p | 0 |
| 26/10/2011 | 147.50p | 147.50p | 145.00p | 147.50p | 0 |
| 25/10/2011 | 147.50p | 147.50p | 145.00p | 147.50p | 0 |
| 24/10/2011 | 147.50p | 147.50p | 145.00p | 147.50p | 0 |
| 21/10/2011 | 145.00p | 147.50p | 145.00p | 145.00p | 0 |
| 20/10/2011 | 147.50p | 147.50p | 145.00p | 145.00p | 500 |
| 19/10/2011 | 150.00p | 155.00p | 141.00p | 147.50p | 0 |
| 18/10/2011 | 150.00p | 150.00p | 141.00p | 150.00p | 14560 |
| 17/10/2011 | 155.00p | 155.00p | 147.50p | 155.00p | 0 |
| 14/10/2011 | 155.00p | 155.00p | 147.50p | 155.00p | 0 |
| 13/10/2011 | 155.00p | 155.00p | 147.50p | 155.00p | 0 |
| 12/10/2011 | 147.50p | 155.00p | 147.50p | 155.00p | 0 |
| 11/10/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 25000 |
| 10/10/2011 | 155.00p | 158.94p | 147.50p | 147.50p | 0 |
| 07/10/2011 | 155.00p | 158.94p | 155.00p | 155.00p | 0 |
| 06/10/2011 | 155.00p | 158.94p | 155.00p | 155.00p | 0 |
| 05/10/2011 | 155.00p | 158.94p | 155.00p | 155.00p | 0 |
| 04/10/2011 | 155.00p | 158.94p | 155.00p | 155.00p | 0 |
| 03/10/2011 | 155.00p | 158.94p | 155.00p | 155.00p | 0 |
| 30/09/2011 | 155.00p | 158.94p | 155.00p | 155.00p | 0 |
| 29/09/2011 | 155.00p | 158.94p | 155.00p | 155.00p | 0 |
| 28/09/2011 | 155.00p | 158.94p | 155.00p | 155.00p | 56 |
| 27/09/2011 | 155.00p | 157.50p | 155.00p | 155.00p | 0 |
| 26/09/2011 | 155.00p | 157.50p | 155.00p | 155.00p | 0 |
| 23/09/2011 | 157.50p | 157.50p | 155.00p | 155.00p | 0 |
| 22/09/2011 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/09/2011 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/09/2011 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/09/2011 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/09/2011 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/09/2011 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 14/09/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 0 |
| 13/09/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 0 |
| 12/09/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 0 |
| 09/09/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 0 |
| 08/09/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 0 |
| 07/09/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 0 |
| 06/09/2011 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/09/2011 | 155.00p | 155.00p | 155.00p | 155.00p | 10000 |
| 02/09/2011 | 150.00p | 155.00p | 140.00p | 155.00p | 0 |
| 01/09/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 31/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 30/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 26/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 25/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 24/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 23/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 22/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 19/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 18/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 17/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 16/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 15/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 12/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 11/08/2011 | 150.00p | 150.00p | 140.00p | 150.00p | 3000 |
| 10/08/2011 | 145.00p | 160.00p | 142.50p | 150.00p | 0 |
| 09/08/2011 | 160.00p | 160.00p | 142.50p | 142.50p | 0 |
| 08/08/2011 | 155.00p | 170.00p | 155.00p | 160.00p | 0 |
| 05/08/2011 | 180.00p | 180.00p | 167.50p | 167.50p | 640 |
| 04/08/2011 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/08/2011 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/08/2011 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/08/2011 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/07/2011 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 28/07/2011 | 180.00p | 180.00p | 170.00p | 180.00p | 2500 |
| 27/07/2011 | 180.00p | 180.00p | 170.00p | 180.00p | 1600 |
| 26/07/2011 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 25/07/2011 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 22/07/2011 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 21/07/2011 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 20/07/2011 | 180.00p | 180.00p | 170.00p | 180.00p | 0 |
| 19/07/2011 | 170.00p | 180.00p | 170.00p | 180.00p | 1100 |
| 18/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 1000 |
*Close Price adjusted for both dividends and splits