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 |
|---|---|---|---|---|---|
| 17/02/2020 | 110.00p | 115.00p | 110.00p | 110.00p | 21 |
| 14/02/2020 | 110.00p | 115.00p | 110.00p | 110.00p | 5 |
| 13/02/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/02/2020 | 105.00p | 110.00p | 105.00p | 110.00p | 6309 |
| 11/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 10/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/02/2020 | 105.00p | 110.00p | 105.00p | 105.00p | 500 |
| 05/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 04/02/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 03/02/2020 | 105.00p | 105.00p | 102.55p | 105.00p | 2000 |
| 31/01/2020 | 105.00p | 105.00p | 102.55p | 105.00p | 480 |
| 30/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 28/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 27/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 24/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/01/2020 | 105.00p | 109.00p | 105.00p | 105.00p | 2293 |
| 22/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/01/2020 | 105.00p | 109.00p | 101.25p | 105.00p | 3302 |
| 20/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 17/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 13/01/2020 | 105.00p | 108.00p | 105.00p | 105.00p | 3500 |
| 10/01/2020 | 105.00p | 105.00p | 101.25p | 105.00p | 90 |
| 09/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 08/01/2020 | 110.00p | 110.00p | 105.00p | 105.00p | 3690 |
| 07/01/2020 | 110.00p | 110.00p | 106.11p | 110.00p | 8500 |
| 06/01/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/01/2020 | 110.00p | 114.00p | 106.11p | 110.00p | 2347 |
| 02/01/2020 | 110.00p | 114.00p | 106.11p | 110.00p | 270 |
| 31/12/2019 | 110.00p | 110.00p | 106.11p | 110.00p | 2831 |
| 30/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/12/2019 | 107.50p | 110.00p | 107.50p | 110.00p | 0 |
| 11/12/2019 | 107.50p | 107.50p | 105.61p | 107.50p | 280 |
| 10/12/2019 | 105.00p | 108.50p | 105.00p | 107.50p | 2500 |
| 09/12/2019 | 110.00p | 110.00p | 105.00p | 105.00p | 2100 |
| 06/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 04/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/12/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/11/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 541 |
| 28/11/2019 | 115.00p | 115.00p | 111.00p | 115.00p | 536 |
| 27/11/2019 | 100.00p | 120.00p | 100.00p | 115.00p | 19268 |
| 26/11/2019 | 100.00p | 104.00p | 100.00p | 100.00p | 500 |
| 25/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/11/2019 | 100.00p | 100.00p | 96.10p | 100.00p | 2900 |
| 20/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/11/2019 | 100.00p | 105.00p | 96.10p | 100.00p | 32050 |
| 11/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 07/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/11/2019 | 100.00p | 105.00p | 100.00p | 100.00p | 3014 |
| 01/11/2019 | 100.00p | 100.00p | 98.10p | 100.00p | 164 |
| 31/10/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 30/10/2019 | 100.00p | 100.00p | 98.00p | 100.00p | 1000 |
| 29/10/2019 | 100.00p | 103.00p | 100.00p | 100.00p | 1456 |
| 28/10/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 25/10/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/10/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/10/2019 | 105.00p | 105.00p | 100.00p | 100.00p | 192 |
| 22/10/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/10/2019 | 110.00p | 110.00p | 105.00p | 105.00p | 4631 |
| 18/10/2019 | 107.50p | 110.00p | 107.50p | 110.00p | 10000 |
| 17/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 04/10/2019 | 110.00p | 113.50p | 110.00p | 110.00p | 400 |
| 03/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/10/2019 | 110.00p | 110.00p | 106.00p | 110.00p | 1200 |
| 01/10/2019 | 110.00p | 114.00p | 110.00p | 110.00p | 865 |
| 30/09/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/09/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 24024 |
| 26/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 20000 |
| 23/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 14833 |
| 20/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/09/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 900 |
| 12/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/09/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 200 |
| 05/09/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 1697 |
| 04/09/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 1000 |
| 03/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/08/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/08/2019 | 115.00p | 115.00p | 111.60p | 115.00p | 1000 |
| 28/08/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/08/2019 | 110.00p | 115.00p | 106.80p | 110.00p | 7001 |
| 23/08/2019 | 110.00p | 115.00p | 110.00p | 115.00p | 1100 |
| 22/08/2019 | 110.00p | 110.00p | 106.80p | 110.00p | 4000 |
| 21/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/08/2019 | 110.00p | 114.90p | 110.00p | 110.00p | 242 |
| 12/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/08/2019 | 110.00p | 114.90p | 110.00p | 110.00p | 856 |
| 05/08/2019 | 110.00p | 110.00p | 106.80p | 110.00p | 1542 |
| 02/08/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/08/2019 | 110.00p | 114.90p | 106.50p | 110.00p | 487 |
| 31/07/2019 | 110.00p | 110.00p | 106.50p | 110.00p | 1600 |
| 30/07/2019 | 105.00p | 110.00p | 105.00p | 110.00p | 845 |
| 29/07/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 26/07/2019 | 105.00p | 109.00p | 100.10p | 105.00p | 3887 |
| 25/07/2019 | 105.00p | 105.00p | 100.00p | 105.00p | 10366 |
| 24/07/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/07/2019 | 107.50p | 109.50p | 102.00p | 105.00p | 9302 |
| 22/07/2019 | 115.00p | 115.00p | 107.50p | 107.50p | 4900 |
| 19/07/2019 | 120.00p | 120.00p | 110.20p | 115.00p | 1998 |
| 18/07/2019 | 125.00p | 125.00p | 116.10p | 120.00p | 2662 |
| 17/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/07/2019 | 125.00p | 125.00p | 120.00p | 125.00p | 300 |
| 15/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/07/2019 | 120.00p | 125.00p | 120.00p | 125.00p | 7000 |
| 10/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/07/2019 | 120.00p | 120.00p | 117.75p | 120.00p | 10800 |
| 08/07/2019 | 120.00p | 120.00p | 117.75p | 120.00p | 1298 |
| 05/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/07/2019 | 120.00p | 120.50p | 120.00p | 120.00p | 879 |
| 03/07/2019 | 120.00p | 124.00p | 120.00p | 120.00p | 965 |
| 02/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 5000 |
| 01/07/2019 | 110.00p | 124.00p | 110.00p | 124.00p | 5025 |
| 28/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/06/2019 | 110.00p | 115.00p | 110.00p | 115.00p | 3600 |
| 26/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/06/2019 | 110.00p | 114.90p | 110.00p | 110.00p | 300 |
| 20/06/2019 | 110.00p | 114.90p | 110.00p | 114.00p | 848 |
| 19/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/06/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 5000 |
| 17/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/06/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 1164 |
| 13/06/2019 | 110.00p | 112.00p | 109.00p | 110.00p | 9836 |
| 12/06/2019 | 105.00p | 115.00p | 105.00p | 110.00p | 2570 |
| 11/06/2019 | 105.00p | 110.00p | 105.00p | 105.00p | 2222 |
| 10/06/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 9174 |
| 07/06/2019 | 105.00p | 105.00p | 100.01p | 105.00p | 4543 |
| 06/06/2019 | 105.00p | 109.00p | 101.50p | 105.00p | 6400 |
| 05/06/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 04/06/2019 | 105.00p | 105.00p | 101.00p | 105.00p | 503 |
| 03/06/2019 | 105.00p | 109.00p | 101.00p | 105.00p | 4704 |
| 31/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 30/05/2019 | 105.00p | 106.00p | 105.00p | 105.00p | 54466 |
| 29/05/2019 | 105.00p | 110.00p | 100.00p | 108.00p | 6440 |
| 28/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 20434 |
| 24/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/05/2019 | 105.00p | 105.00p | 102.50p | 105.00p | 3500 |
| 22/05/2019 | 105.00p | 105.00p | 102.50p | 105.00p | 1000 |
| 21/05/2019 | 105.00p | 110.00p | 102.50p | 105.00p | 5000 |
| 20/05/2019 | 105.00p | 107.90p | 105.00p | 105.00p | 5000 |
| 17/05/2019 | 105.00p | 106.75p | 105.00p | 105.00p | 5500 |
| 16/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/05/2019 | 105.00p | 106.75p | 105.00p | 105.00p | 2565 |
| 13/05/2019 | 110.00p | 110.00p | 105.00p | 105.00p | 4690 |
| 10/05/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 1500 |
| 09/05/2019 | 112.50p | 115.00p | 112.00p | 115.00p | 879 |
| 08/05/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/05/2019 | 112.50p | 112.50p | 110.00p | 112.50p | 1000 |
*Close Price adjusted for both dividends and splits