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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Bisichi (BISI) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 324 |
| 26/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 160 |
| 25/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 4621 |
| 21/11/2014 | 84.50p | 85.00p | 82.00p | 84.50p | 5855 |
| 20/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 18/11/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 1000 |
| 17/11/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 1159 |
| 14/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 13/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 12/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 400 |
| 11/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 35 |
| 10/11/2014 | 87.50p | 87.50p | 84.50p | 84.50p | 2178 |
| 07/11/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/11/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/11/2014 | 87.50p | 87.50p | 85.00p | 87.50p | 194 |
| 04/11/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/11/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/10/2014 | 90.50p | 90.50p | 87.50p | 87.50p | 5000 |
| 30/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 29/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 28/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 27/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 24/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 120 |
| 23/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 22/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 28 |
| 21/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 2000 |
| 20/10/2014 | 90.50p | 92.00p | 90.50p | 90.50p | 1050 |
| 17/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 16/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 3500 |
| 15/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 14/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 900 |
| 13/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 10/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 6250 |
| 09/10/2014 | 88.50p | 90.50p | 88.50p | 90.50p | 10000 |
| 08/10/2014 | 91.00p | 91.00p | 88.50p | 88.50p | 3000 |
| 07/10/2014 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 06/10/2014 | 91.00p | 91.50p | 90.10p | 91.00p | 1046 |
| 03/10/2014 | 92.50p | 92.50p | 90.10p | 91.00p | 9674 |
| 02/10/2014 | 94.50p | 96.00p | 94.50p | 94.50p | 3928 |
| 01/10/2014 | 97.50p | 97.50p | 92.00p | 94.50p | 4500 |
| 30/09/2014 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 29/09/2014 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/09/2014 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/09/2014 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
| 24/09/2014 | 98.50p | 98.50p | 97.25p | 98.50p | 1000 |
| 23/09/2014 | 102.00p | 102.00p | 97.26p | 98.50p | 3220 |
| 22/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 19/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 18/09/2014 | 102.00p | 102.00p | 97.25p | 102.00p | 5000 |
| 17/09/2014 | 102.00p | 102.00p | 98.00p | 102.00p | 1000 |
| 16/09/2014 | 102.00p | 102.00p | 98.00p | 102.00p | 300 |
| 15/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 12/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 11/09/2014 | 102.00p | 102.00p | 98.00p | 102.00p | 1000 |
| 10/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 09/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 08/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 05/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 04/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 03/09/2014 | 102.00p | 102.00p | 98.00p | 102.00p | 2000 |
| 02/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 01/09/2014 | 102.00p | 104.00p | 102.00p | 102.00p | 500 |
| 29/08/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 28/08/2014 | 100.00p | 102.00p | 100.00p | 102.00p | 10000 |
| 27/08/2014 | 95.00p | 100.00p | 93.00p | 100.00p | 11000 |
| 26/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 22/08/2014 | 95.00p | 98.90p | 95.00p | 95.00p | 1000 |
| 21/08/2014 | 95.00p | 99.00p | 95.00p | 95.00p | 2000 |
| 20/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/08/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 47 |
| 15/08/2014 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/08/2014 | 93.50p | 95.00p | 93.50p | 95.00p | 0 |
| 13/08/2014 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 12/08/2014 | 93.50p | 97.00p | 93.50p | 93.50p | 607 |
| 11/08/2014 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 08/08/2014 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 07/08/2014 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 06/08/2014 | 93.50p | 93.50p | 93.00p | 93.50p | 4000 |
| 05/08/2014 | 91.00p | 97.00p | 91.00p | 93.50p | 1442 |
| 04/08/2014 | 91.00p | 95.00p | 91.00p | 91.00p | 323 |
| 01/08/2014 | 91.00p | 93.00p | 91.00p | 91.00p | 0 |
| 31/07/2014 | 91.00p | 93.00p | 91.00p | 91.00p | 0 |
| 30/07/2014 | 91.00p | 93.00p | 91.00p | 91.00p | 0 |
| 29/07/2014 | 91.00p | 93.00p | 91.00p | 91.00p | 0 |
| 28/07/2014 | 91.00p | 93.00p | 91.00p | 91.00p | 0 |
| 25/07/2014 | 91.00p | 93.00p | 91.00p | 91.00p | 0 |
| 24/07/2014 | 91.00p | 93.00p | 91.00p | 91.00p | 0 |
| 23/07/2014 | 91.00p | 93.00p | 91.00p | 91.00p | 4000 |
| 22/07/2014 | 91.00p | 95.00p | 91.00p | 91.00p | 0 |
| 21/07/2014 | 91.00p | 95.00p | 91.00p | 91.00p | 0 |
| 18/07/2014 | 91.00p | 95.00p | 91.00p | 91.00p | 0 |
| 17/07/2014 | 91.00p | 95.00p | 91.00p | 91.00p | 0 |
| 16/07/2014 | 91.00p | 95.00p | 91.00p | 91.00p | 100 |
| 15/07/2014 | 91.00p | 95.00p | 91.00p | 91.00p | 0 |
| 14/07/2014 | 91.00p | 95.00p | 91.00p | 91.00p | 0 |
| 11/07/2014 | 91.00p | 95.00p | 91.00p | 91.00p | 0 |
| 10/07/2014 | 93.50p | 95.00p | 91.00p | 91.00p | 1750 |
| 09/07/2014 | 98.00p | 98.00p | 93.50p | 93.50p | 2550 |
| 08/07/2014 | 99.00p | 99.00p | 97.10p | 98.00p | 0 |
| 07/07/2014 | 99.00p | 99.00p | 97.10p | 99.00p | 390 |
| 04/07/2014 | 100.50p | 100.50p | 95.00p | 99.00p | 13200 |
| 03/07/2014 | 100.50p | 104.50p | 100.00p | 100.50p | 0 |
| 02/07/2014 | 104.50p | 104.50p | 100.00p | 100.50p | 5500 |
| 01/07/2014 | 104.50p | 105.00p | 104.50p | 104.50p | 957 |
| 30/06/2014 | 107.50p | 108.00p | 104.50p | 104.50p | 5798 |
| 27/06/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
| 26/06/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
| 25/06/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 11000 |
| 24/06/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
| 23/06/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
| 20/06/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
| 19/06/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
| 18/06/2014 | 107.50p | 107.50p | 105.00p | 107.50p | 1000 |
| 17/06/2014 | 107.50p | 107.50p | 106.00p | 107.50p | 1870 |
| 16/06/2014 | 107.50p | 110.00p | 105.00p | 107.50p | 0 |
| 13/06/2014 | 110.00p | 110.00p | 105.00p | 107.50p | 2100 |
| 12/06/2014 | 110.00p | 113.00p | 105.00p | 110.00p | 0 |
| 11/06/2014 | 110.00p | 113.00p | 105.00p | 110.00p | 7380 |
| 10/06/2014 | 110.00p | 110.00p | 110.00p | 110.00p | 6331 |
| 09/06/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 1429 |
| 06/06/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 05/06/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 04/06/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 03/06/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 02/06/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 30/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 29/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 28/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 1000 |
| 27/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 23/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 300 |
| 22/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 21/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 1000 |
| 20/05/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 19/05/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 10000 |
| 16/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 15/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 14/05/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 13/05/2014 | 107.50p | 110.00p | 105.00p | 110.00p | 11000 |
| 12/05/2014 | 107.50p | 110.00p | 106.00p | 107.50p | 0 |
| 09/05/2014 | 110.00p | 110.00p | 106.00p | 107.50p | 10160 |
| 08/05/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 39 |
| 07/05/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 920 |
| 06/05/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 02/05/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 2000 |
| 01/05/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 30/04/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 1000 |
| 29/04/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 28/04/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 3986 |
| 25/04/2014 | 110.00p | 110.00p | 106.00p | 110.00p | 1000 |
| 24/04/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 23/04/2014 | 105.00p | 110.00p | 105.00p | 110.00p | 8800 |
| 22/04/2014 | 108.50p | 110.00p | 108.25p | 108.50p | 0 |
| 17/04/2014 | 110.00p | 110.00p | 108.25p | 108.50p | 4517 |
| 16/04/2014 | 110.00p | 110.00p | 108.50p | 110.00p | 235 |
| 15/04/2014 | 110.00p | 110.00p | 108.50p | 110.00p | 384 |
| 14/04/2014 | 110.00p | 110.00p | 108.50p | 110.00p | 0 |
| 11/04/2014 | 110.00p | 110.00p | 108.50p | 110.00p | 0 |
| 10/04/2014 | 110.00p | 110.00p | 108.50p | 110.00p | 0 |
| 09/04/2014 | 110.00p | 110.00p | 108.50p | 110.00p | 0 |
| 08/04/2014 | 110.00p | 110.00p | 108.50p | 110.00p | 2500 |
| 07/04/2014 | 110.00p | 110.00p | 108.50p | 110.00p | 0 |
| 04/04/2014 | 110.00p | 110.00p | 108.50p | 110.00p | 11454 |
| 03/04/2014 | 110.00p | 110.00p | 105.00p | 110.00p | 1749 |
| 02/04/2014 | 110.00p | 110.00p | 108.25p | 110.00p | 4103 |
| 01/04/2014 | 110.00p | 115.00p | 107.50p | 110.00p | 13392 |
| 31/03/2014 | 107.50p | 110.00p | 107.50p | 110.00p | 3750 |
| 28/03/2014 | 120.00p | 120.00p | 107.50p | 107.50p | 1148 |
| 27/03/2014 | 120.00p | 120.00p | 116.00p | 120.00p | 10025 |
| 26/03/2014 | 120.00p | 120.00p | 116.00p | 120.00p | 500 |
| 25/03/2014 | 120.00p | 123.00p | 120.00p | 120.00p | 0 |
| 24/03/2014 | 120.00p | 123.00p | 120.00p | 120.00p | 3000 |
| 21/03/2014 | 120.00p | 120.00p | 116.00p | 120.00p | 0 |
| 20/03/2014 | 120.00p | 120.00p | 116.00p | 120.00p | 1 |
| 19/03/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/03/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 5000 |
| 17/03/2014 | 120.00p | 120.00p | 115.10p | 120.00p | 0 |
| 14/03/2014 | 120.00p | 120.00p | 115.10p | 120.00p | 0 |
| 13/03/2014 | 120.00p | 120.00p | 115.10p | 120.00p | 1079 |
| 12/03/2014 | 120.00p | 120.00p | 115.10p | 120.00p | 0 |
| 11/03/2014 | 120.00p | 120.00p | 115.10p | 120.00p | 500 |
| 10/03/2014 | 120.00p | 120.00p | 117.50p | 120.00p | 0 |
| 07/03/2014 | 120.00p | 120.00p | 117.50p | 120.00p | 0 |
| 06/03/2014 | 117.50p | 120.00p | 117.50p | 120.00p | 60000 |
| 05/03/2014 | 117.50p | 119.00p | 115.00p | 117.50p | 23812 |
| 04/03/2014 | 125.00p | 125.00p | 117.50p | 117.50p | 7000 |
| 03/03/2014 | 125.00p | 125.00p | 121.25p | 125.00p | 10000 |
| 28/02/2014 | 122.00p | 125.00p | 122.00p | 125.00p | 3970 |
| 27/02/2014 | 122.00p | 122.00p | 120.25p | 122.00p | 1029 |
| 26/02/2014 | 122.00p | 122.00p | 120.00p | 122.00p | 1278 |
| 25/02/2014 | 120.00p | 126.00p | 119.00p | 122.00p | 3890 |
| 24/02/2014 | 110.00p | 120.00p | 110.00p | 120.00p | 2000 |
| 21/02/2014 | 105.50p | 111.00p | 105.50p | 110.00p | 138842 |
| 20/02/2014 | 105.50p | 105.50p | 105.00p | 105.50p | 0 |
| 19/02/2014 | 105.50p | 105.50p | 105.00p | 105.50p | 7500 |
| 18/02/2014 | 106.50p | 106.50p | 100.00p | 105.50p | 0 |
| 17/02/2014 | 100.00p | 106.50p | 100.00p | 106.50p | 31600 |
| 14/02/2014 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
*Close Price adjusted for both dividends and splits