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 Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 332.50p | 349.00p | 330.60p | 340.00p | 337 |
| 12/11/2026 | 335.00p | 335.00p | 330.00p | 335.00p | 300 |
| 11/11/2026 | 335.00p | 339.70p | 335.00p | 335.00p | 1431 |
| 10/11/2026 | 340.00p | 340.00p | 335.00p | 335.00p | 0 |
| 09/11/2026 | 340.00p | 340.00p | 336.67p | 340.00p | 0 |
| 06/11/2026 | 347.50p | 347.50p | 335.00p | 340.00p | 0 |
| 05/11/2026 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 04/11/2026 | 340.00p | 349.90p | 340.00p | 347.50p | 1441 |
| 03/11/2026 | 340.00p | 349.75p | 339.09p | 340.00p | 713 |
| 02/11/2026 | 340.00p | 341.11p | 340.00p | 340.00p | 0 |
| 30/10/2026 | 340.00p | 341.11p | 340.00p | 340.00p | 0 |
| 29/10/2026 | 340.00p | 344.29p | 340.00p | 340.00p | 0 |
| 28/10/2026 | 335.00p | 344.29p | 335.00p | 340.00p | 1086 |
| 27/10/2026 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 26/10/2026 | 335.00p | 339.60p | 330.00p | 335.00p | 1852 |
| 23/10/2026 | 335.00p | 335.00p | 333.33p | 335.00p | 0 |
| 22/10/2026 | 335.00p | 335.00p | 333.33p | 335.00p | 0 |
| 21/10/2026 | 335.00p | 335.00p | 333.33p | 335.00p | 0 |
| 20/10/2026 | 335.00p | 335.00p | 333.33p | 335.00p | 0 |
| 19/10/2026 | 335.00p | 339.60p | 330.00p | 335.00p | 90 |
| 16/10/2026 | 335.00p | 335.00p | 333.33p | 335.00p | 0 |
| 15/10/2026 | 335.00p | 335.00p | 333.33p | 335.00p | 0 |
| 14/10/2026 | 340.00p | 340.00p | 332.50p | 335.00p | 3878 |
| 13/10/2026 | 340.00p | 340.00p | 330.00p | 340.00p | 321 |
| 12/10/2026 | 340.00p | 340.00p | 330.00p | 340.00p | 1644 |
| 09/10/2026 | 340.00p | 340.00p | 336.67p | 340.00p | 0 |
| 08/10/2026 | 340.00p | 340.00p | 336.67p | 340.00p | 0 |
| 07/10/2026 | 340.00p | 340.00p | 336.67p | 340.00p | 0 |
| 06/10/2026 | 340.00p | 340.00p | 336.67p | 340.00p | 0 |
| 05/10/2026 | 340.00p | 340.00p | 336.67p | 340.00p | 0 |
| 02/10/2026 | 360.00p | 360.00p | 336.67p | 340.00p | 1570 |
| 01/10/2026 | 362.50p | 366.43p | 350.00p | 360.00p | 574 |
| 30/09/2026 | 362.50p | 362.50p | 358.33p | 362.50p | 0 |
| 29/09/2026 | 362.50p | 362.50p | 351.80p | 362.50p | 157 |
| 28/09/2026 | 362.50p | 362.50p | 352.75p | 362.50p | 1420 |
| 25/09/2026 | 362.50p | 362.50p | 356.25p | 362.50p | 0 |
| 24/09/2026 | 362.50p | 362.50p | 356.25p | 362.50p | 0 |
| 23/09/2026 | 362.50p | 374.75p | 352.75p | 362.50p | 883 |
| 22/09/2026 | 362.50p | 373.82p | 356.25p | 362.50p | 4 |
| 21/09/2026 | 362.50p | 362.50p | 356.25p | 362.50p | 0 |
| 18/09/2026 | 362.50p | 374.25p | 356.25p | 362.50p | 800 |
| 17/09/2026 | 362.50p | 362.50p | 356.25p | 362.50p | 0 |
| 16/09/2026 | 382.50p | 386.25p | 354.55p | 362.50p | 0 |
| 15/09/2026 | 382.50p | 386.25p | 382.50p | 382.50p | 0 |
| 14/09/2026 | 382.50p | 389.55p | 382.50p | 382.50p | 1571 |
| 11/09/2026 | 382.50p | 387.00p | 375.00p | 382.50p | 1004 |
| 10/09/2026 | 382.50p | 386.25p | 382.50p | 382.50p | 0 |
| 09/09/2026 | 382.50p | 386.25p | 382.50p | 382.50p | 0 |
| 08/09/2026 | 382.50p | 386.25p | 382.50p | 382.50p | 10456 |
| 07/09/2026 | 382.50p | 387.00p | 382.50p | 382.50p | 129 |
| 04/09/2026 | 382.50p | 386.25p | 382.50p | 382.50p | 0 |
| 03/09/2026 | 382.50p | 387.00p | 376.65p | 382.50p | 1279 |
| 02/09/2026 | 382.50p | 387.00p | 382.50p | 382.50p | 24 |
| 01/09/2026 | 382.50p | 386.25p | 382.50p | 382.50p | 0 |
| 28/08/2026 | 382.50p | 386.25p | 382.50p | 382.50p | 0 |
| 27/08/2026 | 382.50p | 386.25p | 382.50p | 382.50p | 0 |
| 26/08/2026 | 382.50p | 388.60p | 376.65p | 382.50p | 2962 |
| 25/08/2026 | 382.50p | 385.00p | 382.50p | 382.50p | 0 |
| 24/08/2026 | 382.50p | 385.00p | 382.50p | 382.50p | 0 |
| 21/08/2026 | 382.50p | 389.55p | 382.50p | 382.50p | 1281 |
| 20/08/2026 | 382.50p | 385.00p | 382.50p | 382.50p | 0 |
| 19/08/2026 | 367.00p | 389.55p | 367.00p | 382.50p | 4002 |
| 18/08/2026 | 367.00p | 367.00p | 367.00p | 367.00p | 0 |
| 14/08/2026 | 367.00p | 381.10p | 367.00p | 367.00p | 129 |
| 13/08/2026 | 366.00p | 380.00p | 355.30p | 367.00p | 532 |
| 12/08/2026 | 366.00p | 368.80p | 366.00p | 366.00p | 0 |
| 11/08/2026 | 366.00p | 368.80p | 366.00p | 366.00p | 0 |
| 10/08/2026 | 366.00p | 368.80p | 366.00p | 366.00p | 0 |
| 07/08/2026 | 366.00p | 368.80p | 366.00p | 366.00p | 0 |
| 06/08/2026 | 366.00p | 368.80p | 366.00p | 366.00p | 0 |
| 05/08/2026 | 366.00p | 368.80p | 366.00p | 366.00p | 0 |
| 04/08/2026 | 366.00p | 379.00p | 366.00p | 366.00p | 183 |
| 03/08/2026 | 366.00p | 372.00p | 355.08p | 366.00p | 200 |
| 31/07/2026 | 366.00p | 372.00p | 366.00p | 366.00p | 0 |
| 30/07/2026 | 366.00p | 372.00p | 366.00p | 366.00p | 0 |
| 29/07/2026 | 366.00p | 372.00p | 355.08p | 366.00p | 542 |
| 28/07/2026 | 366.00p | 380.00p | 366.00p | 366.00p | 790 |
| 27/07/2026 | 366.00p | 372.00p | 366.00p | 366.00p | 0 |
| 24/07/2026 | 366.00p | 372.00p | 366.00p | 366.00p | 0 |
| 23/07/2026 | 366.00p | 372.00p | 366.00p | 366.00p | 0 |
| 22/07/2026 | 366.00p | 372.00p | 366.00p | 366.00p | 0 |
| 21/07/2026 | 366.00p | 379.00p | 366.00p | 366.00p | 4221 |
| 20/07/2026 | 366.00p | 372.00p | 366.00p | 366.00p | 0 |
| 17/07/2026 | 356.00p | 372.00p | 356.00p | 366.00p | 2132 |
| 16/07/2026 | 365.00p | 365.00p | 356.00p | 356.00p | 1000 |
| 15/07/2026 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 14/07/2026 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 13/07/2026 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 10/07/2026 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 09/07/2026 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 08/07/2026 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 07/07/2026 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 06/07/2026 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 03/07/2026 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 02/07/2026 | 375.00p | 377.80p | 355.00p | 365.00p | 6717 |
| 01/07/2026 | 380.00p | 387.80p | 374.29p | 375.00p | 71 |
| 30/06/2026 | 380.00p | 380.00p | 370.00p | 380.00p | 1145 |
| 29/06/2026 | 385.00p | 385.00p | 375.00p | 380.00p | 3663 |
| 26/06/2026 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 25/06/2026 | 385.00p | 388.90p | 385.00p | 385.00p | 5 |
| 24/06/2026 | 397.50p | 409.50p | 385.00p | 385.00p | 66 |
| 23/06/2026 | 397.50p | 402.86p | 397.50p | 397.50p | 0 |
| 22/06/2026 | 397.50p | 402.86p | 397.50p | 397.50p | 0 |
| 19/06/2026 | 397.50p | 402.86p | 397.50p | 397.50p | 0 |
| 18/06/2026 | 397.50p | 402.86p | 397.50p | 397.50p | 0 |
| 17/06/2026 | 397.50p | 402.86p | 397.50p | 397.50p | 0 |
| 16/06/2026 | 397.50p | 402.86p | 385.00p | 397.50p | 736 |
| 15/06/2026 | 397.50p | 409.75p | 397.50p | 397.50p | 169 |
| 12/06/2026 | 397.50p | 402.86p | 392.14p | 397.50p | 0 |
| 11/06/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 10/06/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 09/06/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 08/06/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 05/06/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 04/06/2026 | 397.50p | 397.50p | 391.50p | 397.50p | 720 |
| 03/06/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 02/06/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 01/06/2026 | 397.50p | 409.91p | 392.14p | 397.50p | 5 |
| 29/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 28/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 27/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 26/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 22/05/2026 | 397.50p | 410.00p | 397.50p | 397.50p | 62 |
| 21/05/2026 | 397.50p | 410.00p | 392.14p | 397.50p | 729 |
| 20/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 19/05/2026 | 397.50p | 397.50p | 391.50p | 397.50p | 1913 |
| 18/05/2026 | 397.50p | 397.50p | 391.50p | 397.50p | 532 |
| 15/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 14/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 13/05/2026 | 397.50p | 408.00p | 392.14p | 397.50p | 1400 |
| 12/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 11/05/2026 | 397.50p | 397.50p | 391.50p | 397.50p | 4005 |
| 08/05/2026 | 402.50p | 402.50p | 392.14p | 397.50p | 1000 |
| 07/05/2026 | 397.50p | 409.75p | 392.14p | 397.50p | 106 |
| 06/05/2026 | 397.50p | 409.25p | 392.14p | 397.50p | 244 |
| 05/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 01/05/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 30/04/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 29/04/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 28/04/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 27/04/2026 | 397.50p | 409.25p | 392.14p | 397.50p | 242 |
| 24/04/2026 | 397.50p | 409.75p | 392.14p | 397.50p | 79 |
| 23/04/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 22/04/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 21/04/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 20/04/2026 | 397.50p | 397.50p | 392.14p | 397.50p | 0 |
| 17/04/2026 | 397.50p | 397.50p | 385.00p | 397.50p | 4528 |
| 16/04/2026 | 405.00p | 410.00p | 392.14p | 397.50p | 0 |
| 15/04/2026 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 14/04/2026 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 13/04/2026 | 405.00p | 410.00p | 405.00p | 405.00p | 0 |
| 10/04/2026 | 412.50p | 419.55p | 405.45p | 405.00p | 440 |
| 09/04/2026 | 412.50p | 415.00p | 412.50p | 412.50p | 0 |
| 08/04/2026 | 399.00p | 415.00p | 399.00p | 412.50p | 0 |
| 07/04/2026 | 377.50p | 400.00p | 377.50p | 399.00p | 3232 |
| 02/04/2026 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 01/04/2026 | 377.50p | 377.50p | 370.45p | 377.50p | 536 |
| 31/03/2026 | 370.00p | 377.50p | 370.00p | 377.50p | 0 |
| 30/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 27/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 26/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 25/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 24/03/2026 | 370.00p | 384.10p | 370.00p | 370.00p | 1000 |
| 23/03/2026 | 370.00p | 370.00p | 355.90p | 370.00p | 600 |
| 20/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 19/03/2026 | 370.00p | 384.10p | 370.00p | 370.00p | 52 |
| 18/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 17/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 16/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 13/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 12/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 11/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 10/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 09/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 06/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 05/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 04/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 03/03/2026 | 370.00p | 384.10p | 370.00p | 370.00p | 1301 |
| 02/03/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 27/02/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 26/02/2026 | 370.00p | 384.10p | 370.00p | 370.00p | 23 |
| 25/02/2026 | 370.00p | 370.00p | 355.90p | 370.00p | 367 |
| 24/02/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 23/02/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 20/02/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 19/02/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 18/02/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 17/02/2026 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 16/02/2026 | 370.00p | 393.08p | 356.36p | 370.00p | 0 |
| 13/02/2026 | 370.00p | 384.70p | 370.00p | 370.00p | 2045 |
| 12/02/2026 | 370.00p | 384.70p | 370.00p | 370.00p | 72 |
| 20/09/2019 | 4.90p | 4.95p | 4.90p | 4.90p | 572 |
| 19/09/2019 | 4.97p | 4.97p | 4.80p | 4.90p | 21374 |
| 18/09/2019 | 5.07p | 5.07p | 4.84p | 4.97p | 35959 |
| 17/09/2019 | 5.07p | 5.07p | 4.90p | 5.07p | 1250 |
| 16/09/2019 | 5.07p | 5.07p | 4.97p | 5.07p | 310 |
| 13/09/2019 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
| 12/09/2019 | 5.07p | 5.19p | 5.07p | 5.07p | 124 |
| 11/09/2019 | 5.07p | 5.07p | 5.07p | 5.07p | 493 |
| 10/09/2019 | 4.97p | 5.07p | 4.97p | 5.07p | 985 |
*Close Price adjusted for both dividends and splits