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 |
|---|---|---|---|---|---|
| 17/07/2012 | 110.00p | 110.00p | 102.50p | 110.00p | 0 |
| 16/07/2012 | 102.50p | 110.00p | 102.50p | 110.00p | 10300 |
| 13/07/2012 | 107.50p | 107.50p | 102.00p | 102.50p | 3500 |
| 12/07/2012 | 110.00p | 115.00p | 106.00p | 107.50p | 7999 |
| 11/07/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 10/07/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 936 |
| 09/07/2012 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/07/2012 | 110.00p | 110.00p | 110.00p | 110.00p | 5000 |
| 05/07/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 04/07/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 480 |
| 03/07/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 1961 |
| 02/07/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 2507 |
| 29/06/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 7000 |
| 28/06/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 2000 |
| 27/06/2012 | 110.00p | 110.00p | 100.00p | 110.00p | 2000 |
| 26/06/2012 | 110.00p | 115.00p | 106.00p | 110.00p | 7000 |
| 25/06/2012 | 110.00p | 110.00p | 106.00p | 110.00p | 22510 |
| 22/06/2012 | 110.00p | 110.00p | 105.50p | 110.00p | 779 |
| 21/06/2012 | 110.00p | 110.00p | 105.00p | 110.00p | 400 |
| 20/06/2012 | 110.00p | 115.00p | 105.00p | 110.00p | 0 |
| 19/06/2012 | 105.00p | 115.00p | 105.00p | 110.00p | 1000 |
| 18/06/2012 | 105.00p | 113.00p | 105.00p | 105.00p | 1000 |
| 15/06/2012 | 120.00p | 120.00p | 105.00p | 105.00p | 7354 |
| 14/06/2012 | 120.00p | 120.00p | 113.00p | 120.00p | 0 |
| 13/06/2012 | 120.00p | 120.00p | 113.00p | 120.00p | 0 |
| 12/06/2012 | 120.00p | 120.00p | 113.00p | 120.00p | 1017 |
| 11/06/2012 | 120.00p | 130.00p | 120.00p | 120.00p | 5000 |
| 08/06/2012 | 125.00p | 125.00p | 113.00p | 117.50p | 3031 |
| 07/06/2012 | 125.00p | 145.00p | 125.00p | 125.00p | 0 |
| 06/06/2012 | 125.00p | 145.00p | 125.00p | 125.00p | 0 |
| 01/06/2012 | 145.00p | 145.00p | 125.00p | 125.00p | 11300 |
| 31/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 30/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 29/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 28/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 25/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 24/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 23/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 22/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 21/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 18/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 17/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 16/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 15/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 14/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 11/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 10/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 0 |
| 09/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 1000 |
| 08/05/2012 | 145.00p | 145.00p | 137.50p | 145.00p | 240 |
| 04/05/2012 | 147.50p | 152.50p | 137.00p | 145.00p | 12196 |
| 03/05/2012 | 150.00p | 150.00p | 141.00p | 147.50p | 1000 |
| 02/05/2012 | 155.00p | 162.50p | 150.00p | 150.00p | 0 |
| 01/05/2012 | 160.00p | 162.50p | 150.00p | 155.00p | 0 |
| 30/04/2012 | 162.50p | 162.50p | 150.00p | 160.00p | 7718 |
| 27/04/2012 | 155.00p | 155.00p | 145.00p | 155.00p | 1320 |
| 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 |
*Close Price adjusted for both dividends and splits