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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Bisichi (BISI) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 17/08/2010 | 212.50p | 220.00p | 210.00p | 212.50p | 10917 |
| 16/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 13/08/2010 | 212.50p | 219.25p | 210.00p | 212.50p | 797 |
| 12/08/2010 | 212.50p | 219.25p | 210.00p | 212.50p | 100 |
| 11/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 10/08/2010 | 205.00p | 215.00p | 204.65p | 212.50p | 4469 |
| 09/08/2010 | 205.00p | 207.50p | 202.50p | 205.00p | 0 |
| 06/08/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/08/2010 | 205.00p | 205.00p | 200.00p | 205.00p | 1911 |
| 04/08/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 1500 |
| 03/08/2010 | 195.00p | 205.00p | 195.00p | 205.00p | 0 |
| 02/08/2010 | 186.00p | 195.00p | 186.00p | 195.00p | 0 |
| 30/07/2010 | 186.00p | 187.00p | 185.00p | 186.00p | 10000 |
| 29/07/2010 | 186.00p | 186.00p | 185.00p | 186.00p | 0 |
| 28/07/2010 | 186.00p | 186.00p | 185.00p | 186.00p | 0 |
| 27/07/2010 | 185.00p | 190.00p | 185.00p | 186.00p | 2581 |
| 26/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 23/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 22/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/07/2010 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/07/2010 | 187.50p | 187.50p | 175.00p | 185.00p | 3173 |
| 16/07/2010 | 187.50p | 187.50p | 180.00p | 187.50p | 3000 |
| 15/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 14/07/2010 | 187.50p | 194.00p | 181.00p | 187.50p | 951 |
| 13/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 12/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 09/07/2010 | 185.00p | 187.50p | 185.00p | 187.50p | 0 |
| 08/07/2010 | 185.00p | 187.50p | 185.00p | 187.50p | 0 |
| 07/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 06/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 05/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 02/07/2010 | 185.00p | 190.00p | 185.00p | 187.50p | 0 |
| 01/07/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 30/06/2010 | 185.00p | 190.00p | 185.00p | 187.50p | 0 |
| 29/06/2010 | 195.00p | 195.00p | 185.00p | 190.00p | 10000 |
| 28/06/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/06/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/06/2010 | 195.00p | 200.00p | 195.00p | 195.00p | 2500 |
| 23/06/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/06/2010 | 192.50p | 195.00p | 192.50p | 195.00p | 0 |
| 21/06/2010 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 18/06/2010 | 190.00p | 192.50p | 190.00p | 192.50p | 0 |
| 17/06/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 16/06/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 10000 |
| 15/06/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 14/06/2010 | 190.00p | 195.00p | 190.00p | 190.00p | 0 |
| 11/06/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 10/06/2010 | 187.50p | 190.00p | 185.00p | 190.00p | 1000 |
| 09/06/2010 | 192.50p | 192.50p | 180.00p | 187.50p | 0 |
| 08/06/2010 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 07/06/2010 | 187.50p | 192.50p | 185.00p | 192.50p | 2675 |
| 04/06/2010 | 187.50p | 187.50p | 180.00p | 187.50p | 0 |
| 03/06/2010 | 187.50p | 187.50p | 180.00p | 187.50p | 0 |
| 02/06/2010 | 192.50p | 192.50p | 180.00p | 187.50p | 0 |
| 01/06/2010 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 28/05/2010 | 190.00p | 192.50p | 190.00p | 192.50p | 0 |
| 27/05/2010 | 190.00p | 190.00p | 185.00p | 190.00p | 0 |
| 26/05/2010 | 192.50p | 192.50p | 185.00p | 190.00p | 0 |
| 25/05/2010 | 197.50p | 197.50p | 185.00p | 192.50p | 7000 |
| 24/05/2010 | 195.00p | 200.00p | 195.00p | 197.50p | 0 |
| 21/05/2010 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 20/05/2010 | 205.00p | 205.00p | 190.00p | 195.00p | 2957 |
| 19/05/2010 | 210.00p | 210.00p | 200.00p | 205.00p | 6000 |
| 18/05/2010 | 210.00p | 210.00p | 205.00p | 210.00p | 2069 |
| 17/05/2010 | 217.50p | 217.50p | 205.00p | 210.00p | 2511 |
| 14/05/2010 | 222.50p | 222.50p | 210.00p | 217.50p | 0 |
| 13/05/2010 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 12/05/2010 | 222.50p | 222.50p | 220.00p | 222.50p | 0 |
| 11/05/2010 | 225.00p | 225.00p | 222.50p | 222.50p | 0 |
| 10/05/2010 | 222.50p | 230.00p | 222.50p | 225.00p | 100 |
| 07/05/2010 | 225.00p | 225.00p | 215.00p | 222.50p | 551 |
| 06/05/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/05/2010 | 232.50p | 232.50p | 215.00p | 225.00p | 14000 |
| 04/05/2010 | 230.00p | 232.50p | 230.00p | 232.50p | 0 |
| 30/04/2010 | 227.50p | 234.00p | 220.00p | 230.00p | 14227 |
| 29/04/2010 | 207.50p | 222.50p | 207.50p | 222.50p | 0 |
| 28/04/2010 | 225.00p | 225.00p | 200.00p | 207.50p | 333 |
| 27/04/2010 | 227.50p | 227.50p | 220.00p | 227.50p | 640 |
| 26/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 23/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 22/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 21/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 20/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 19/04/2010 | 232.50p | 232.50p | 225.00p | 227.50p | 0 |
| 16/04/2010 | 240.00p | 240.00p | 232.00p | 235.00p | 1500 |
| 15/04/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 14/04/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/04/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/04/2010 | 240.00p | 249.00p | 240.00p | 240.00p | 5000 |
| 09/04/2010 | 212.50p | 240.00p | 212.50p | 240.00p | 5897 |
| 08/04/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 07/04/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 06/04/2010 | 221.50p | 221.50p | 210.00p | 212.50p | 4200 |
| 01/04/2010 | 210.00p | 224.00p | 210.00p | 221.50p | 1500 |
| 31/03/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 7500 |
| 30/03/2010 | 210.00p | 210.00p | 205.00p | 210.00p | 1800 |
| 29/03/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 26/03/2010 | 200.00p | 210.00p | 197.00p | 210.00p | 12000 |
| 25/03/2010 | 198.50p | 203.00p | 198.50p | 200.00p | 0 |
| 24/03/2010 | 198.50p | 200.00p | 198.50p | 198.50p | 0 |
| 23/03/2010 | 198.50p | 200.00p | 193.00p | 198.50p | 5000 |
| 22/03/2010 | 197.00p | 200.00p | 190.00p | 198.50p | 2500 |
| 19/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 18/03/2010 | 197.00p | 197.00p | 188.00p | 197.00p | 5000 |
| 17/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 16/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 15/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 12/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 11/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 10/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 09/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 08/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 05/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 04/03/2010 | 197.00p | 200.00p | 190.00p | 197.00p | 3950 |
| 03/03/2010 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 02/03/2010 | 196.00p | 197.00p | 190.00p | 197.00p | 2000 |
| 01/03/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
| 26/02/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
| 25/02/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
| 24/02/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
| 23/02/2010 | 196.00p | 198.50p | 195.00p | 196.00p | 0 |
| 22/02/2010 | 196.00p | 196.00p | 187.00p | 196.00p | 325 |
| 19/02/2010 | 196.00p | 196.00p | 188.00p | 196.00p | 835 |
| 18/02/2010 | 196.00p | 196.00p | 195.00p | 196.00p | 0 |
| 17/02/2010 | 196.00p | 196.00p | 188.00p | 196.00p | 200 |
| 16/02/2010 | 192.50p | 200.00p | 192.50p | 196.00p | 1505 |
| 15/02/2010 | 190.00p | 195.00p | 190.00p | 192.50p | 0 |
| 12/02/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 11/02/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/02/2010 | 190.00p | 190.00p | 181.00p | 190.00p | 4124 |
| 09/02/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/02/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 05/02/2010 | 195.00p | 200.00p | 186.00p | 190.00p | 49600 |
| 04/02/2010 | 185.00p | 190.00p | 185.00p | 190.00p | 0 |
| 03/02/2010 | 185.00p | 190.00p | 180.00p | 185.00p | 3000 |
| 02/02/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 01/02/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 29/01/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 28/01/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 27/01/2010 | 190.00p | 190.00p | 180.00p | 185.00p | 0 |
| 26/01/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 25/01/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 22/01/2010 | 200.00p | 200.00p | 190.00p | 191.00p | 5000 |
| 21/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/01/2010 | 200.00p | 200.00p | 195.00p | 200.00p | 1900 |
| 15/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/01/2010 | 200.00p | 200.00p | 190.00p | 200.00p | 10000 |
| 13/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/01/2010 | 190.00p | 200.00p | 190.00p | 200.00p | 5000 |
| 11/01/2010 | 180.00p | 195.00p | 180.00p | 190.00p | 23000 |
| 08/01/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/01/2010 | 180.00p | 180.00p | 171.00p | 180.00p | 1000 |
| 06/01/2010 | 177.50p | 180.00p | 170.00p | 180.00p | 10327 |
| 05/01/2010 | 175.00p | 177.50p | 170.00p | 177.50p | 633 |
| 04/01/2010 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 31/12/2009 | 180.00p | 180.00p | 170.00p | 175.00p | 0 |
| 30/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/12/2009 | 177.50p | 180.00p | 177.50p | 180.00p | 0 |
| 03/12/2009 | 177.50p | 180.00p | 175.00p | 177.50p | 0 |
| 02/12/2009 | 180.00p | 180.00p | 175.00p | 177.50p | 0 |
| 01/12/2009 | 182.50p | 182.50p | 175.00p | 180.00p | 2000 |
| 30/11/2009 | 185.00p | 185.00p | 180.00p | 182.50p | 0 |
| 27/11/2009 | 182.50p | 185.00p | 175.00p | 185.00p | 2078 |
| 26/11/2009 | 190.00p | 190.00p | 180.00p | 187.50p | 2481 |
| 25/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 24/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/11/2009 | 192.50p | 192.50p | 185.00p | 190.00p | 2500 |
| 20/11/2009 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 19/11/2009 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 18/11/2009 | 190.00p | 192.50p | 190.00p | 192.50p | 0 |
| 17/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 16/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 13/11/2009 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
| 12/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 11/11/2009 | 185.00p | 195.00p | 185.00p | 190.00p | 3500 |
| 10/11/2009 | 190.00p | 190.00p | 180.00p | 185.00p | 1178 |
| 09/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 41750 |
| 06/11/2009 | 190.00p | 190.00p | 187.50p | 190.00p | 0 |
| 05/11/2009 | 187.50p | 190.00p | 187.50p | 190.00p | 0 |
| 04/11/2009 | 190.00p | 190.00p | 185.00p | 187.50p | 184 |
| 03/11/2009 | 190.00p | 190.00p | 185.00p | 190.00p | 2600 |
*Close Price adjusted for both dividends and splits