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:
- Add Porvair (PRV) by Stephen Wright in The Motley Fool
- Add Taylor Wimpey (TW.) by Stephen Wright in The Motley Fool
- Add HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Neutral Darktrace (DARK) by UBS
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Treatt (TET) by Deutsche Bank
- Hold Nichols (NICL) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Premier Foods (PFD) by Deutsche Bank
- Buy Hilton Food Group (HFG) by Deutsche Bank
- Buy Genus (GNS) by Deutsche Bank
- Buy Cranswick (CWK) by Deutsche Bank
- Buy Fevertree Drinks (FEVR) by Deutsche Bank
- Buy Britvic (BVIC) by Deutsche Bank
- Buy C&C Group (CDI) (CCR) by Deutsche Bank
- Buy Barr (A.G.) (BAG) by Deutsche Bank
- Outperform Rio Tinto (RIO) by ODDO BHF
- Buy Marlowe (MRL) by Berenberg
Bisichi (BISI) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits