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 |
|---|---|---|---|---|---|
| 10/12/2010 | 197.50p | 197.50p | 190.00p | 195.00p | 8000 |
| 09/12/2010 | 200.00p | 200.00p | 195.00p | 197.50p | 3000 |
| 08/12/2010 | 200.00p | 200.00p | 181.00p | 200.00p | 1500 |
| 07/12/2010 | 200.00p | 205.00p | 190.00p | 200.00p | 3500 |
| 06/12/2010 | 200.00p | 200.00p | 187.00p | 200.00p | 20000 |
| 03/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/11/2010 | 195.00p | 200.00p | 195.00p | 200.00p | 5000 |
| 29/11/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/11/2010 | 195.00p | 199.00p | 195.00p | 195.00p | 1000 |
| 25/11/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/11/2010 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/11/2010 | 187.50p | 195.00p | 185.00p | 195.00p | 10000 |
| 22/11/2010 | 185.00p | 190.00p | 185.00p | 187.50p | 0 |
| 19/11/2010 | 193.50p | 193.50p | 170.00p | 185.00p | 17361 |
| 18/11/2010 | 193.00p | 197.50p | 185.00p | 193.50p | 21000 |
| 17/11/2010 | 195.00p | 197.50p | 186.00p | 193.00p | 2500 |
| 16/11/2010 | 200.00p | 205.00p | 190.00p | 195.00p | 4000 |
| 15/11/2010 | 202.50p | 205.00p | 200.00p | 205.00p | 2774 |
| 12/11/2010 | 207.50p | 207.50p | 195.00p | 202.50p | 0 |
| 11/11/2010 | 205.00p | 207.50p | 200.00p | 207.50p | 500 |
| 10/11/2010 | 205.00p | 205.00p | 200.00p | 205.00p | 2500 |
| 09/11/2010 | 192.50p | 205.00p | 192.50p | 205.00p | 11201 |
| 08/11/2010 | 215.00p | 215.00p | 185.00p | 192.50p | 9157 |
| 05/11/2010 | 215.00p | 220.00p | 210.00p | 215.00p | 0 |
| 04/11/2010 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 03/11/2010 | 212.50p | 220.00p | 210.00p | 215.00p | 1332 |
| 02/11/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 01/11/2010 | 210.00p | 212.50p | 210.00p | 212.50p | 0 |
| 29/10/2010 | 210.00p | 210.00p | 205.00p | 210.00p | 0 |
| 28/10/2010 | 225.00p | 225.00p | 205.00p | 210.00p | 0 |
| 27/10/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/10/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/10/2010 | 225.00p | 225.00p | 215.00p | 225.00p | 2000 |
| 22/10/2010 | 225.00p | 225.00p | 215.00p | 225.00p | 708 |
| 21/10/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/10/2010 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/10/2010 | 220.00p | 225.00p | 220.00p | 225.00p | 781 |
| 18/10/2010 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
| 15/10/2010 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
| 14/10/2010 | 222.50p | 222.50p | 215.00p | 220.00p | 0 |
| 13/10/2010 | 225.00p | 225.00p | 215.00p | 222.50p | 1152 |
| 12/10/2010 | 222.50p | 225.00p | 222.50p | 225.00p | 0 |
| 11/10/2010 | 220.00p | 222.50p | 220.00p | 222.50p | 0 |
| 08/10/2010 | 220.00p | 228.00p | 220.00p | 220.00p | 867 |
| 07/10/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/10/2010 | 217.50p | 228.00p | 217.50p | 220.00p | 18 |
| 05/10/2010 | 210.00p | 215.00p | 210.00p | 215.00p | 0 |
| 04/10/2010 | 210.00p | 210.00p | 205.00p | 210.00p | 0 |
| 01/10/2010 | 207.50p | 211.25p | 200.00p | 210.00p | 4812 |
| 30/09/2010 | 210.00p | 210.00p | 200.00p | 207.50p | 1430 |
| 29/09/2010 | 207.50p | 215.00p | 200.00p | 210.00p | 17000 |
| 28/09/2010 | 207.50p | 207.50p | 205.00p | 207.50p | 0 |
| 27/09/2010 | 207.50p | 211.25p | 205.00p | 207.50p | 94 |
| 24/09/2010 | 207.50p | 207.50p | 205.00p | 207.50p | 0 |
| 23/09/2010 | 207.50p | 211.25p | 205.00p | 207.50p | 213 |
| 22/09/2010 | 207.50p | 207.50p | 205.00p | 207.50p | 0 |
| 21/09/2010 | 207.50p | 207.50p | 200.00p | 207.50p | 251 |
| 20/09/2010 | 207.50p | 207.50p | 205.00p | 207.50p | 0 |
| 17/09/2010 | 205.00p | 207.50p | 200.00p | 207.50p | 15000 |
| 16/09/2010 | 210.00p | 210.00p | 200.00p | 205.00p | 2500 |
| 15/09/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/09/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/09/2010 | 210.00p | 210.00p | 200.00p | 210.00p | 986 |
| 10/09/2010 | 210.00p | 210.00p | 200.00p | 210.00p | 2000 |
| 09/09/2010 | 210.00p | 215.00p | 210.00p | 210.00p | 3225 |
| 08/09/2010 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 07/09/2010 | 202.50p | 210.00p | 202.50p | 210.00p | 2438 |
| 06/09/2010 | 202.50p | 203.75p | 195.00p | 202.50p | 2481 |
| 03/09/2010 | 202.50p | 203.75p | 195.00p | 202.50p | 3146 |
| 02/09/2010 | 202.50p | 202.50p | 195.00p | 202.50p | 3000 |
| 01/09/2010 | 202.50p | 202.50p | 195.00p | 202.50p | 1043 |
| 31/08/2010 | 195.00p | 202.50p | 195.00p | 202.50p | 1000 |
| 27/08/2010 | 207.50p | 208.75p | 195.00p | 202.50p | 6973 |
| 26/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 25/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 24/08/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 0 |
| 23/08/2010 | 212.50p | 216.25p | 210.00p | 212.50p | 914 |
| 20/08/2010 | 212.50p | 215.00p | 210.00p | 212.50p | 0 |
| 19/08/2010 | 212.50p | 214.75p | 205.00p | 212.50p | 943 |
| 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 |
*Close Price adjusted for both dividends and splits