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 |
|---|---|---|---|---|---|
| 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 |
| 13/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/07/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/06/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/06/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/06/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 2000 |
| 27/06/2011 | 170.00p | 170.00p | 161.00p | 170.00p | 800 |
| 24/06/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/06/2011 | 170.00p | 170.00p | 170.00p | 170.00p | 15000 |
| 22/06/2011 | 170.00p | 170.00p | 160.00p | 170.00p | 0 |
| 21/06/2011 | 167.50p | 170.00p | 160.00p | 170.00p | 2167 |
| 20/06/2011 | 167.50p | 167.50p | 160.00p | 167.50p | 0 |
| 17/06/2011 | 155.00p | 167.50p | 155.00p | 167.50p | 3500 |
| 16/06/2011 | 151.00p | 155.00p | 151.00p | 155.00p | 0 |
| 15/06/2011 | 151.00p | 152.00p | 151.00p | 151.00p | 5000 |
| 14/06/2011 | 152.50p | 160.00p | 151.00p | 151.00p | 0 |
| 13/06/2011 | 152.50p | 155.00p | 152.50p | 152.50p | 0 |
| 10/06/2011 | 155.00p | 155.00p | 152.50p | 152.50p | 10000 |
| 09/06/2011 | 155.00p | 157.50p | 155.00p | 155.00p | 0 |
| 08/06/2011 | 157.50p | 157.50p | 155.00p | 155.00p | 38125 |
| 07/06/2011 | 165.00p | 165.00p | 157.50p | 157.50p | 3000 |
| 06/06/2011 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/06/2011 | 165.00p | 167.00p | 160.00p | 162.50p | 0 |
| 02/06/2011 | 165.00p | 167.00p | 165.00p | 165.00p | 3950 |
| 01/06/2011 | 177.50p | 185.00p | 165.00p | 165.00p | 0 |
| 31/05/2011 | 177.50p | 177.50p | 170.00p | 177.50p | 0 |
| 27/05/2011 | 170.00p | 177.50p | 170.00p | 177.50p | 2750 |
| 26/05/2011 | 177.50p | 179.00p | 170.00p | 177.50p | 0 |
| 25/05/2011 | 177.50p | 179.00p | 170.00p | 177.50p | 0 |
| 24/05/2011 | 170.00p | 179.00p | 170.00p | 177.50p | 0 |
| 23/05/2011 | 177.50p | 179.00p | 175.00p | 177.50p | 0 |
| 20/05/2011 | 175.00p | 179.00p | 175.00p | 177.50p | 0 |
| 19/05/2011 | 175.00p | 179.00p | 175.00p | 175.00p | 6000 |
| 18/05/2011 | 175.00p | 182.50p | 170.00p | 175.00p | 0 |
| 17/05/2011 | 182.50p | 182.50p | 170.00p | 175.00p | 11000 |
| 16/05/2011 | 200.00p | 200.00p | 182.50p | 182.50p | 1000 |
| 13/05/2011 | 200.00p | 205.00p | 200.00p | 200.00p | 1000 |
| 12/05/2011 | 200.00p | 205.96p | 190.00p | 200.00p | 0 |
| 11/05/2011 | 200.00p | 205.96p | 190.00p | 200.00p | 0 |
| 10/05/2011 | 200.00p | 205.96p | 190.00p | 200.00p | 0 |
| 09/05/2011 | 200.00p | 205.96p | 190.00p | 200.00p | 0 |
| 06/05/2011 | 200.00p | 205.96p | 190.00p | 200.00p | 0 |
| 05/05/2011 | 200.00p | 205.96p | 190.00p | 200.00p | 0 |
| 04/05/2011 | 200.00p | 205.96p | 190.00p | 200.00p | 0 |
| 03/05/2011 | 202.50p | 205.96p | 190.00p | 200.00p | 4804 |
| 28/04/2011 | 202.50p | 208.00p | 195.10p | 202.50p | 1192 |
| 27/04/2011 | 205.00p | 205.00p | 195.00p | 202.50p | 0 |
| 26/04/2011 | 205.00p | 205.00p | 195.00p | 205.00p | 0 |
| 21/04/2011 | 205.00p | 205.00p | 195.00p | 205.00p | 0 |
| 20/04/2011 | 205.00p | 205.00p | 195.00p | 205.00p | 0 |
| 19/04/2011 | 205.00p | 205.00p | 195.00p | 205.00p | 2170 |
| 18/04/2011 | 207.50p | 207.50p | 205.00p | 205.00p | 0 |
| 15/04/2011 | 207.50p | 207.50p | 205.00p | 207.50p | 1000 |
| 14/04/2011 | 207.50p | 210.00p | 205.00p | 207.50p | 9000 |
| 13/04/2011 | 207.50p | 207.50p | 205.00p | 207.50p | 5000 |
| 12/04/2011 | 207.50p | 210.00p | 207.50p | 207.50p | 13000 |
| 11/04/2011 | 207.50p | 207.50p | 200.00p | 207.50p | 0 |
| 08/04/2011 | 205.00p | 207.50p | 200.00p | 207.50p | 0 |
| 07/04/2011 | 207.50p | 207.50p | 200.00p | 207.50p | 2500 |
| 06/04/2011 | 205.00p | 207.50p | 200.10p | 207.50p | 50700 |
| 05/04/2011 | 202.50p | 213.57p | 202.50p | 205.00p | 0 |
| 04/04/2011 | 210.00p | 213.57p | 203.50p | 203.50p | 600 |
| 01/04/2011 | 207.50p | 210.00p | 201.00p | 208.50p | 0 |
| 31/03/2011 | 207.50p | 207.50p | 201.00p | 207.50p | 17500 |
| 30/03/2011 | 207.50p | 207.50p | 200.00p | 207.50p | 0 |
| 29/03/2011 | 207.50p | 207.50p | 200.00p | 207.50p | 0 |
| 28/03/2011 | 207.50p | 207.50p | 200.00p | 207.50p | 12660 |
| 25/03/2011 | 205.00p | 210.00p | 205.00p | 207.50p | 500 |
| 24/03/2011 | 202.50p | 205.00p | 202.50p | 205.00p | 10000 |
| 23/03/2011 | 202.50p | 202.50p | 195.00p | 202.50p | 0 |
| 22/03/2011 | 202.50p | 202.50p | 195.00p | 202.50p | 2500 |
| 21/03/2011 | 197.50p | 205.45p | 197.50p | 202.50p | 3000 |
| 18/03/2011 | 196.25p | 198.99p | 196.25p | 197.50p | 16000 |
| 17/03/2011 | 193.75p | 202.50p | 193.75p | 196.25p | 0 |
| 16/03/2011 | 200.00p | 200.00p | 193.75p | 193.75p | 500 |
| 15/03/2011 | 200.00p | 207.50p | 200.00p | 200.00p | 0 |
| 14/03/2011 | 207.50p | 207.50p | 202.50p | 202.50p | 2500 |
| 11/03/2011 | 207.50p | 207.50p | 205.00p | 207.50p | 1600 |
| 10/03/2011 | 207.50p | 220.00p | 205.00p | 207.50p | 0 |
| 09/03/2011 | 217.50p | 220.00p | 205.00p | 207.50p | 0 |
| 08/03/2011 | 217.50p | 217.50p | 210.00p | 217.50p | 5500 |
| 07/03/2011 | 215.00p | 220.00p | 210.00p | 217.50p | 0 |
| 04/03/2011 | 220.00p | 215.00p | 210.00p | 215.00p | 1280 |
| 03/03/2011 | 230.00p | 220.00p | 211.00p | 220.00p | 5000 |
| 02/03/2011 | 230.00p | 230.00p | 221.00p | 230.00p | 0 |
| 01/03/2011 | 230.00p | 230.00p | 221.00p | 230.00p | 0 |
| 28/02/2011 | 230.00p | 230.00p | 221.00p | 230.00p | 0 |
| 25/02/2011 | 230.00p | 230.00p | 221.00p | 230.00p | 0 |
| 24/02/2011 | 230.00p | 230.00p | 221.00p | 230.00p | 5000 |
| 23/02/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/02/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/02/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 18/02/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/02/2011 | 230.00p | 230.00p | 220.00p | 230.00p | 0 |
| 16/02/2011 | 230.00p | 230.00p | 220.00p | 230.00p | 16000 |
| 15/02/2011 | 227.50p | 235.00p | 225.00p | 230.00p | 0 |
| 14/02/2011 | 227.50p | 235.00p | 225.00p | 227.50p | 0 |
| 11/02/2011 | 227.50p | 235.00p | 225.00p | 227.50p | 0 |
| 10/02/2011 | 227.50p | 235.00p | 225.00p | 227.50p | 0 |
| 09/02/2011 | 227.50p | 235.00p | 225.00p | 227.50p | 0 |
| 08/02/2011 | 235.00p | 235.00p | 227.50p | 227.50p | 0 |
| 07/02/2011 | 230.96p | 235.00p | 227.50p | 227.50p | 8137 |
| 04/02/2011 | 235.00p | 235.00p | 225.00p | 225.00p | 5376 |
| 03/02/2011 | 211.12p | 225.00p | 211.12p | 225.00p | 300 |
| 02/02/2011 | 217.50p | 220.00p | 217.50p | 220.00p | 5000 |
| 01/02/2011 | 202.50p | 215.00p | 200.00p | 215.00p | 4000 |
| 31/01/2011 | 202.50p | 202.50p | 195.00p | 202.50p | 0 |
| 28/01/2011 | 205.00p | 205.00p | 195.00p | 202.50p | 28000 |
| 27/01/2011 | 205.00p | 206.97p | 200.00p | 205.00p | 7706 |
| 26/01/2011 | 210.00p | 210.00p | 200.00p | 205.00p | 0 |
| 25/01/2011 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 24/01/2011 | 210.00p | 210.00p | 202.00p | 210.00p | 200 |
| 21/01/2011 | 205.00p | 210.00p | 205.00p | 210.00p | 0 |
| 20/01/2011 | 205.00p | 205.00p | 200.00p | 205.00p | 1000 |
| 19/01/2011 | 210.00p | 210.00p | 200.00p | 205.00p | 0 |
| 18/01/2011 | 210.00p | 210.00p | 200.00p | 210.00p | 5409 |
| 17/01/2011 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/01/2011 | 210.00p | 210.00p | 210.00p | 210.00p | 1000 |
| 13/01/2011 | 215.00p | 215.00p | 210.00p | 210.00p | 2470 |
| 12/01/2011 | 210.00p | 210.00p | 200.00p | 210.00p | 0 |
| 11/01/2011 | 210.00p | 210.00p | 200.00p | 210.00p | 0 |
| 10/01/2011 | 210.00p | 210.00p | 200.00p | 210.00p | 6900 |
| 07/01/2011 | 207.50p | 210.00p | 200.00p | 210.00p | 8000 |
| 06/01/2011 | 197.50p | 207.50p | 197.50p | 207.50p | 51100 |
| 05/01/2011 | 197.50p | 197.50p | 195.00p | 197.50p | 0 |
| 04/01/2011 | 200.00p | 208.00p | 190.00p | 199.00p | 44382 |
| 31/12/2010 | 200.00p | 208.00p | 200.00p | 200.00p | 35 |
| 30/12/2010 | 200.00p | 208.00p | 191.00p | 200.00p | 759 |
| 29/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/12/2010 | 200.00p | 208.00p | 200.00p | 200.00p | 1754 |
| 22/12/2010 | 195.00p | 200.00p | 190.00p | 200.00p | 22300 |
| 21/12/2010 | 192.50p | 198.50p | 192.50p | 195.00p | 1209 |
| 20/12/2010 | 195.00p | 195.00p | 185.00p | 192.50p | 6896 |
| 17/12/2010 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 16/12/2010 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 15/12/2010 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 14/12/2010 | 195.00p | 195.00p | 190.00p | 195.00p | 7500 |
| 13/12/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
*Close Price adjusted for both dividends and splits