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 |
|---|---|---|---|---|---|
| 07/12/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/12/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/12/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/12/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/12/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 30/11/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/11/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/11/2020 | 55.00p | 60.00p | 55.00p | 60.00p | 0 |
| 25/11/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 25000 |
| 24/11/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 23/11/2020 | 55.00p | 60.00p | 55.00p | 55.00p | 0 |
| 20/11/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/11/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/11/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/11/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/11/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/11/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/11/2020 | 60.00p | 60.00p | 56.00p | 60.00p | 11732 |
| 10/11/2020 | 60.00p | 60.00p | 56.00p | 60.00p | 1865 |
| 09/11/2020 | 57.50p | 60.00p | 57.50p | 60.00p | 2500 |
| 06/11/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 05/11/2020 | 55.00p | 57.50p | 55.00p | 57.50p | 0 |
| 04/11/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 3000 |
| 03/11/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 02/11/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 30/10/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 29/10/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 28/10/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 27/10/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 26/10/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 23/10/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 22/10/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 21/10/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 20/10/2020 | 50.00p | 55.00p | 50.00p | 55.00p | 10000 |
| 19/10/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/10/2020 | 50.00p | 50.00p | 45.50p | 50.00p | 206 |
| 15/10/2020 | 50.00p | 50.00p | 48.00p | 50.00p | 109 |
| 14/10/2020 | 50.00p | 53.90p | 50.00p | 50.00p | 110 |
| 13/10/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/10/2020 | 47.50p | 50.00p | 47.50p | 50.00p | 100 |
| 09/10/2020 | 45.00p | 50.00p | 45.00p | 45.00p | 1000 |
| 08/10/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 07/10/2020 | 50.00p | 50.00p | 45.00p | 45.00p | 8500 |
| 06/10/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/10/2020 | 52.50p | 52.50p | 50.00p | 50.00p | 0 |
| 02/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 01/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/09/2020 | 50.00p | 53.00p | 50.00p | 52.50p | 7100 |
| 29/09/2020 | 45.00p | 50.00p | 45.00p | 50.00p | 1500 |
| 28/09/2020 | 45.00p | 45.00p | 40.00p | 45.00p | 4500 |
| 25/09/2020 | 45.00p | 45.00p | 40.00p | 45.00p | 4000 |
| 24/09/2020 | 47.50p | 47.50p | 45.00p | 45.00p | 1000 |
| 23/09/2020 | 50.00p | 50.00p | 45.00p | 47.50p | 1000 |
| 22/09/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/09/2020 | 52.50p | 52.50p | 50.00p | 50.00p | 0 |
| 18/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/09/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 1131 |
| 14/09/2020 | 55.00p | 55.00p | 51.00p | 52.50p | 957 |
| 11/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 10/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 09/09/2020 | 55.00p | 55.00p | 50.00p | 55.00p | 2000 |
| 08/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 07/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 04/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 03/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 02/09/2020 | 55.00p | 55.00p | 50.50p | 55.00p | 2500 |
| 01/09/2020 | 65.00p | 65.00p | 55.00p | 55.00p | 11977 |
| 28/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 5000 |
| 17/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/08/2020 | 65.00p | 65.00p | 60.00p | 65.00p | 4 |
| 10/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/08/2020 | 65.00p | 66.75p | 65.00p | 65.00p | 143 |
| 06/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/07/2020 | 65.00p | 65.00p | 60.00p | 65.00p | 3000 |
| 29/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/07/2020 | 65.00p | 70.00p | 65.00p | 65.00p | 250 |
| 24/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/07/2020 | 67.50p | 67.50p | 65.00p | 65.00p | 2000 |
| 07/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 06/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 03/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 02/07/2020 | 67.50p | 70.00p | 67.50p | 67.50p | 250 |
| 01/07/2020 | 70.00p | 70.00p | 65.60p | 67.50p | 2500 |
| 30/06/2020 | 70.00p | 70.00p | 65.60p | 70.00p | 300 |
| 26/06/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 5000 |
| 25/06/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 10500 |
| 24/06/2020 | 70.00p | 70.00p | 66.75p | 70.00p | 2000 |
| 23/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/06/2020 | 65.00p | 70.00p | 65.00p | 70.00p | 0 |
| 17/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 20000 |
| 16/06/2020 | 65.00p | 65.00p | 64.75p | 65.00p | 500 |
| 15/06/2020 | 65.00p | 65.00p | 60.50p | 65.00p | 4000 |
| 12/06/2020 | 65.00p | 65.00p | 61.25p | 65.00p | 439 |
| 11/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/06/2020 | 60.00p | 65.00p | 60.00p | 65.00p | 1637 |
| 08/06/2020 | 60.00p | 60.00p | 58.33p | 60.00p | 4125 |
| 05/06/2020 | 57.50p | 64.50p | 56.25p | 60.00p | 16082 |
| 04/06/2020 | 57.50p | 59.50p | 55.00p | 57.50p | 17509 |
| 03/06/2020 | 57.50p | 57.50p | 55.00p | 57.50p | 7840 |
| 02/06/2020 | 57.50p | 57.50p | 55.00p | 57.50p | 5280 |
| 29/05/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 28/05/2020 | 57.50p | 57.50p | 56.00p | 57.50p | 1198 |
| 27/05/2020 | 57.50p | 60.00p | 57.50p | 57.50p | 0 |
| 26/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 17000 |
| 22/05/2020 | 60.00p | 62.50p | 57.00p | 60.00p | 11000 |
| 21/05/2020 | 60.00p | 60.00p | 56.00p | 60.00p | 10663 |
| 20/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 141 |
| 19/05/2020 | 60.00p | 60.00p | 56.00p | 60.00p | 9959 |
| 18/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 1649 |
| 14/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/05/2020 | 62.50p | 62.50p | 60.00p | 60.00p | 200 |
| 11/05/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/05/2020 | 65.00p | 65.00p | 60.50p | 65.00p | 2605 |
| 06/05/2020 | 65.00p | 65.00p | 61.25p | 65.00p | 2024 |
| 05/05/2020 | 65.00p | 65.00p | 60.50p | 65.00p | 1563 |
| 04/05/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/05/2020 | 65.00p | 65.00p | 57.00p | 65.00p | 2000 |
| 30/04/2020 | 67.50p | 67.50p | 60.00p | 65.00p | 7004 |
| 29/04/2020 | 67.50p | 71.00p | 65.00p | 67.50p | 36168 |
| 28/04/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 27/04/2020 | 67.50p | 68.75p | 67.50p | 67.50p | 1440 |
| 24/04/2020 | 70.00p | 70.00p | 65.00p | 67.50p | 4546 |
| 23/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2020 | 72.50p | 75.00p | 70.00p | 70.00p | 0 |
| 21/04/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/04/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 16000 |
| 17/04/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/04/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/04/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/04/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/04/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 40000 |
| 07/04/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/04/2020 | 75.00p | 78.20p | 73.00p | 73.00p | 5169 |
| 03/04/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/04/2020 | 75.00p | 75.00p | 73.75p | 75.00p | 2147 |
| 01/04/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/03/2020 | 80.00p | 80.00p | 71.00p | 75.00p | 2000 |
| 25/03/2020 | 80.00p | 80.00p | 75.00p | 80.00p | 30 |
| 24/03/2020 | 80.00p | 80.00p | 77.50p | 80.00p | 0 |
| 23/03/2020 | 80.00p | 80.00p | 75.00p | 77.50p | 1000 |
| 20/03/2020 | 80.00p | 82.00p | 75.00p | 80.00p | 929 |
| 19/03/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/03/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/03/2020 | 95.00p | 95.00p | 77.00p | 80.00p | 4689 |
| 16/03/2020 | 105.00p | 105.00p | 87.50p | 95.00p | 4000 |
| 13/03/2020 | 105.00p | 107.50p | 105.00p | 105.00p | 10 |
| 12/03/2020 | 105.00p | 108.00p | 105.00p | 105.00p | 33 |
| 11/03/2020 | 110.00p | 110.00p | 101.00p | 105.00p | 2000 |
| 10/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 04/03/2020 | 115.00p | 115.00p | 110.00p | 110.00p | 2000 |
| 03/03/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/03/2020 | 120.00p | 124.00p | 112.00p | 115.00p | 12000 |
| 28/02/2020 | 113.50p | 127.00p | 110.00p | 120.00p | 48286 |
| 27/02/2020 | 110.00p | 117.00p | 108.00p | 113.50p | 30201 |
| 26/02/2020 | 110.00p | 115.00p | 105.00p | 110.00p | 9700 |
| 25/02/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/02/2020 | 110.00p | 110.00p | 105.25p | 110.00p | 4030 |
| 21/02/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/02/2020 | 110.00p | 114.00p | 110.00p | 110.00p | 781 |
| 19/02/2020 | 110.00p | 113.00p | 110.00p | 113.00p | 1097 |
| 18/02/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 13700 |
*Close Price adjusted for both dividends and splits