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 |
|---|---|---|---|---|---|
| 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 |
| 11/02/2013 | 115.00p | 119.75p | 107.00p | 115.00p | 5254 |
| 08/02/2013 | 115.00p | 120.00p | 115.00p | 115.00p | 8000 |
| 07/02/2013 | 115.00p | 115.00p | 107.00p | 115.00p | 0 |
| 06/02/2013 | 115.00p | 115.00p | 107.00p | 115.00p | 20327 |
| 05/02/2013 | 115.00p | 115.00p | 111.00p | 115.00p | 6000 |
| 04/02/2013 | 115.00p | 124.00p | 115.00p | 115.00p | 64 |
| 01/02/2013 | 115.00p | 115.00p | 111.00p | 115.00p | 134 |
| 31/01/2013 | 115.00p | 115.00p | 111.00p | 115.00p | 0 |
| 30/01/2013 | 115.00p | 115.00p | 111.00p | 115.00p | 6200 |
| 29/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 28/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 25/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 3157 |
| 24/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 2710 |
| 23/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 22/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 21/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 1305 |
| 18/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 17/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 16/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 15/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 950 |
| 14/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 396 |
| 11/01/2013 | 115.00p | 125.20p | 110.00p | 115.00p | 2950 |
| 10/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 09/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 08/01/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 721 |
| 07/01/2013 | 115.00p | 125.00p | 110.00p | 115.00p | 1845 |
| 04/01/2013 | 110.00p | 117.00p | 110.00p | 115.00p | 850 |
| 03/01/2013 | 110.00p | 117.75p | 110.00p | 110.00p | 0 |
| 02/01/2013 | 110.00p | 117.75p | 110.00p | 110.00p | 0 |
| 31/12/2012 | 110.00p | 117.75p | 110.00p | 110.00p | 900 |
| 28/12/2012 | 110.00p | 117.75p | 105.50p | 110.00p | 1700 |
| 27/12/2012 | 110.00p | 110.00p | 105.50p | 110.00p | 1000 |
| 24/12/2012 | 110.00p | 110.00p | 105.25p | 110.00p | 1500 |
| 21/12/2012 | 110.00p | 118.00p | 110.00p | 110.00p | 900 |
| 20/12/2012 | 110.00p | 118.00p | 105.00p | 110.00p | 0 |
| 19/12/2012 | 110.00p | 118.00p | 105.00p | 110.00p | 5858 |
| 18/12/2012 | 110.00p | 110.00p | 104.00p | 110.00p | 2976 |
| 17/12/2012 | 110.00p | 118.00p | 110.00p | 110.00p | 1800 |
| 14/12/2012 | 105.00p | 110.00p | 105.00p | 110.00p | 10900 |
| 13/12/2012 | 110.00p | 115.00p | 103.00p | 105.00p | 8100 |
| 12/12/2012 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 11/12/2012 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 10/12/2012 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 07/12/2012 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 06/12/2012 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 05/12/2012 | 105.00p | 110.00p | 105.00p | 110.00p | 10000 |
| 04/12/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 03/12/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 25000 |
| 30/11/2012 | 110.00p | 110.00p | 102.00p | 105.00p | 5196 |
| 29/11/2012 | 110.00p | 110.00p | 102.00p | 110.00p | 0 |
| 28/11/2012 | 110.00p | 110.00p | 102.00p | 110.00p | 800 |
| 27/11/2012 | 110.00p | 110.00p | 101.00p | 110.00p | 856 |
| 26/11/2012 | 110.00p | 114.50p | 101.00p | 110.00p | 1034 |
| 23/11/2012 | 110.00p | 115.00p | 110.00p | 110.00p | 0 |
| 22/11/2012 | 110.00p | 115.00p | 110.00p | 110.00p | 0 |
| 21/11/2012 | 110.00p | 115.00p | 110.00p | 110.00p | 856 |
| 20/11/2012 | 100.00p | 115.18p | 100.00p | 110.00p | 2347 |
| 19/11/2012 | 95.00p | 100.00p | 95.00p | 100.00p | 5000 |
| 16/11/2012 | 95.00p | 97.50p | 91.00p | 95.00p | 0 |
| 15/11/2012 | 95.00p | 97.50p | 91.00p | 95.00p | 0 |
| 14/11/2012 | 95.00p | 97.50p | 91.00p | 95.00p | 0 |
| 13/11/2012 | 97.50p | 97.50p | 91.00p | 95.00p | 8990 |
| 12/11/2012 | 97.50p | 105.00p | 97.50p | 97.50p | 0 |
| 09/11/2012 | 97.50p | 105.00p | 97.50p | 97.50p | 0 |
| 08/11/2012 | 97.50p | 105.00p | 97.50p | 97.50p | 0 |
| 07/11/2012 | 97.50p | 105.00p | 97.50p | 97.50p | 935 |
| 06/11/2012 | 100.00p | 100.00p | 92.00p | 97.50p | 1100 |
| 05/11/2012 | 105.00p | 105.00p | 95.00p | 100.00p | 3000 |
| 02/11/2012 | 105.00p | 105.00p | 91.00p | 105.00p | 0 |
| 01/11/2012 | 105.00p | 105.00p | 91.00p | 105.00p | 0 |
| 31/10/2012 | 105.00p | 105.00p | 91.00p | 105.00p | 0 |
| 30/10/2012 | 102.50p | 105.00p | 91.00p | 105.00p | 0 |
| 29/10/2012 | 95.00p | 102.50p | 91.00p | 102.50p | 3726 |
| 26/10/2012 | 97.50p | 97.50p | 91.00p | 97.50p | 0 |
| 25/10/2012 | 97.50p | 97.50p | 91.00p | 97.50p | 788 |
| 24/10/2012 | 104.00p | 104.00p | 97.50p | 97.50p | 5300 |
| 23/10/2012 | 104.00p | 105.00p | 101.00p | 104.00p | 0 |
| 22/10/2012 | 105.00p | 105.00p | 101.00p | 104.00p | 5600 |
| 19/10/2012 | 105.00p | 107.50p | 105.00p | 105.00p | 0 |
| 18/10/2012 | 105.00p | 107.50p | 105.00p | 105.00p | 0 |
| 17/10/2012 | 105.00p | 107.50p | 105.00p | 105.00p | 1400 |
| 16/10/2012 | 105.00p | 110.00p | 105.00p | 105.00p | 0 |
| 15/10/2012 | 110.00p | 110.00p | 105.00p | 105.00p | 0 |
| 12/10/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 11/10/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 10/10/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 200 |
| 09/10/2012 | 110.00p | 110.00p | 103.00p | 110.00p | 3698 |
| 08/10/2012 | 110.00p | 118.00p | 110.00p | 110.00p | 39 |
| 05/10/2012 | 110.00p | 118.00p | 110.00p | 110.00p | 0 |
| 04/10/2012 | 110.00p | 118.00p | 110.00p | 110.00p | 0 |
| 03/10/2012 | 110.00p | 118.00p | 110.00p | 110.00p | 2516 |
| 02/10/2012 | 110.00p | 110.50p | 110.00p | 110.00p | 20000 |
| 01/10/2012 | 110.00p | 120.00p | 110.00p | 110.00p | 0 |
| 28/09/2012 | 110.00p | 120.00p | 110.00p | 110.00p | 0 |
| 27/09/2012 | 110.00p | 120.00p | 110.00p | 110.00p | 0 |
| 26/09/2012 | 120.00p | 120.00p | 110.00p | 110.00p | 2532 |
| 25/09/2012 | 120.00p | 120.00p | 113.00p | 120.00p | 3500 |
| 24/09/2012 | 120.00p | 120.00p | 113.00p | 120.00p | 384 |
| 21/09/2012 | 120.00p | 125.00p | 117.50p | 120.00p | 0 |
| 20/09/2012 | 117.50p | 125.00p | 117.50p | 120.00p | 20000 |
| 19/09/2012 | 117.50p | 130.00p | 117.50p | 117.50p | 0 |
| 18/09/2012 | 130.00p | 130.00p | 117.50p | 117.50p | 2000 |
| 17/09/2012 | 130.00p | 130.00p | 123.50p | 130.00p | 16471 |
| 14/09/2012 | 130.00p | 130.00p | 123.00p | 130.00p | 106 |
| 13/09/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 2500 |
| 12/09/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 0 |
| 11/09/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 5000 |
| 10/09/2012 | 130.00p | 130.00p | 125.00p | 130.00p | 324 |
| 07/09/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 06/09/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 05/09/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 04/09/2012 | 130.00p | 130.00p | 120.00p | 130.00p | 27680 |
| 03/09/2012 | 130.00p | 140.00p | 125.00p | 130.00p | 0 |
| 31/08/2012 | 125.00p | 140.00p | 125.00p | 130.00p | 10334 |
| 30/08/2012 | 115.00p | 128.00p | 115.00p | 125.00p | 8983 |
| 29/08/2012 | 110.00p | 110.00p | 101.00p | 110.00p | 0 |
| 28/08/2012 | 110.00p | 110.00p | 101.00p | 110.00p | 0 |
| 24/08/2012 | 110.00p | 110.00p | 101.00p | 110.00p | 0 |
| 23/08/2012 | 110.00p | 110.00p | 101.00p | 110.00p | 4630 |
| 22/08/2012 | 110.00p | 110.00p | 101.00p | 110.00p | 0 |
| 21/08/2012 | 110.00p | 110.00p | 101.00p | 110.00p | 0 |
| 20/08/2012 | 110.00p | 110.00p | 101.00p | 110.00p | 0 |
| 17/08/2012 | 107.50p | 110.00p | 101.00p | 110.00p | 22992 |
| 16/08/2012 | 110.00p | 110.00p | 105.00p | 107.50p | 5000 |
| 15/08/2012 | 110.00p | 116.00p | 110.00p | 110.00p | 0 |
| 14/08/2012 | 110.00p | 116.00p | 110.00p | 110.00p | 0 |
| 13/08/2012 | 110.00p | 116.00p | 110.00p | 110.00p | 0 |
| 10/08/2012 | 110.00p | 116.00p | 110.00p | 110.00p | 164 |
| 09/08/2012 | 110.00p | 114.00p | 108.50p | 110.00p | 0 |
| 08/08/2012 | 108.50p | 114.00p | 108.50p | 110.00p | 254 |
| 07/08/2012 | 108.50p | 114.00p | 101.00p | 108.50p | 532 |
| 06/08/2012 | 108.50p | 114.00p | 101.00p | 108.50p | 0 |
| 03/08/2012 | 108.50p | 114.00p | 101.00p | 108.50p | 0 |
| 02/08/2012 | 107.50p | 114.00p | 101.00p | 108.50p | 0 |
| 01/08/2012 | 110.00p | 114.00p | 101.00p | 107.50p | 3964 |
| 31/07/2012 | 110.00p | 110.00p | 102.00p | 110.00p | 0 |
| 30/07/2012 | 110.00p | 110.00p | 102.00p | 110.00p | 0 |
| 27/07/2012 | 110.00p | 110.00p | 102.00p | 110.00p | 0 |
| 26/07/2012 | 110.00p | 110.00p | 102.00p | 110.00p | 0 |
| 25/07/2012 | 110.00p | 110.00p | 102.00p | 110.00p | 537 |
| 24/07/2012 | 110.00p | 110.00p | 102.50p | 110.00p | 0 |
| 23/07/2012 | 110.00p | 110.00p | 102.50p | 110.00p | 0 |
| 20/07/2012 | 110.00p | 110.00p | 102.50p | 110.00p | 0 |
| 19/07/2012 | 110.00p | 110.00p | 102.50p | 110.00p | 0 |
| 18/07/2012 | 110.00p | 110.00p | 102.50p | 110.00p | 0 |
*Close Price adjusted for both dividends and splits