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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/10/2011 | 3.35p | 3.43p | 3.35p | 3.35p | 0 |
| 20/10/2011 | 3.35p | 3.43p | 3.35p | 3.35p | 0 |
| 19/10/2011 | 3.35p | 3.43p | 3.35p | 3.35p | 0 |
| 18/10/2011 | 3.35p | 3.43p | 3.35p | 3.35p | 334 |
| 17/10/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 0 |
| 14/10/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 0 |
| 13/10/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 0 |
| 12/10/2011 | 3.28p | 3.35p | 3.27p | 3.35p | 0 |
| 11/10/2011 | 3.28p | 3.35p | 3.27p | 3.28p | 0 |
| 10/10/2011 | 3.28p | 3.35p | 3.27p | 3.28p | 0 |
| 07/10/2011 | 3.28p | 3.35p | 3.27p | 3.28p | 0 |
| 06/10/2011 | 3.28p | 3.35p | 3.27p | 3.28p | 0 |
| 05/10/2011 | 3.28p | 3.35p | 3.27p | 3.28p | 0 |
| 04/10/2011 | 3.28p | 3.35p | 3.27p | 3.28p | 0 |
| 03/10/2011 | 3.35p | 3.35p | 3.27p | 3.28p | 0 |
| 30/09/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 0 |
| 29/09/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 0 |
| 28/09/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 0 |
| 27/09/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 0 |
| 26/09/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 0 |
| 23/09/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 0 |
| 22/09/2011 | 3.35p | 3.35p | 3.27p | 3.35p | 653 |
| 21/09/2011 | 3.35p | 3.35p | 3.25p | 3.35p | 0 |
| 20/09/2011 | 3.35p | 3.35p | 3.25p | 3.35p | 0 |
| 19/09/2011 | 3.35p | 3.35p | 3.25p | 3.35p | 0 |
| 16/09/2011 | 3.35p | 3.35p | 3.25p | 3.35p | 0 |
| 15/09/2011 | 3.25p | 3.35p | 3.25p | 3.35p | 0 |
| 14/09/2011 | 3.25p | 3.32p | 3.20p | 3.25p | 100 |
| 13/09/2011 | 3.25p | 3.32p | 3.20p | 3.25p | 100 |
| 12/09/2011 | 3.20p | 3.32p | 3.20p | 3.25p | 100 |
| 09/09/2011 | 3.17p | 3.30p | 3.15p | 3.20p | 0 |
| 08/09/2011 | 3.15p | 3.30p | 3.15p | 3.17p | 0 |
| 07/09/2011 | 3.17p | 3.30p | 3.17p | 3.17p | 0 |
| 06/09/2011 | 3.17p | 3.30p | 3.17p | 3.17p | 0 |
| 05/09/2011 | 3.17p | 3.30p | 3.17p | 3.17p | 0 |
| 02/09/2011 | 3.17p | 3.30p | 3.17p | 3.17p | 0 |
| 01/09/2011 | 3.17p | 3.30p | 3.17p | 3.17p | 0 |
| 31/08/2011 | 3.17p | 3.30p | 3.17p | 3.17p | 0 |
| 30/08/2011 | 3.17p | 3.30p | 3.17p | 3.17p | 275 |
| 26/08/2011 | 3.17p | 3.17p | 3.07p | 3.17p | 2 |
| 25/08/2011 | 3.17p | 3.17p | 3.10p | 3.17p | 6000 |
| 24/08/2011 | 3.17p | 3.22p | 3.17p | 3.17p | 0 |
| 23/08/2011 | 3.17p | 3.22p | 3.17p | 3.17p | 3000 |
| 22/08/2011 | 3.17p | 3.27p | 3.17p | 3.17p | 2500 |
| 19/08/2011 | 3.21p | 3.21p | 3.04p | 3.17p | 30000 |
| 18/08/2011 | 3.30p | 3.34p | 3.21p | 3.21p | 0 |
| 17/08/2011 | 3.30p | 3.34p | 3.30p | 3.30p | 0 |
| 16/08/2011 | 3.30p | 3.34p | 3.30p | 3.30p | 0 |
| 15/08/2011 | 3.30p | 3.34p | 3.30p | 3.30p | 0 |
| 12/08/2011 | 3.30p | 3.34p | 3.30p | 3.30p | 250 |
| 11/08/2011 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 10/08/2011 | 3.35p | 3.50p | 3.30p | 3.30p | 0 |
| 09/08/2011 | 3.50p | 3.50p | 3.35p | 3.35p | 0 |
| 08/08/2011 | 3.50p | 3.51p | 3.50p | 3.50p | 0 |
| 05/08/2011 | 3.63p | 3.63p | 3.50p | 3.50p | 991 |
| 04/08/2011 | 3.70p | 3.70p | 3.60p | 3.63p | 0 |
| 03/08/2011 | 3.70p | 3.70p | 3.60p | 3.70p | 3000 |
| 02/08/2011 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 01/08/2011 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 29/07/2011 | 3.70p | 3.70p | 3.60p | 3.70p | 0 |
| 28/07/2011 | 3.70p | 3.70p | 3.60p | 3.70p | 0 |
| 27/07/2011 | 3.70p | 3.70p | 3.60p | 3.70p | 0 |
| 26/07/2011 | 3.70p | 3.70p | 3.60p | 3.70p | 0 |
| 25/07/2011 | 3.70p | 3.70p | 3.60p | 3.70p | 0 |
| 22/07/2011 | 3.70p | 3.70p | 3.60p | 3.70p | 0 |
| 21/07/2011 | 3.70p | 3.70p | 3.60p | 3.70p | 0 |
| 20/07/2011 | 3.70p | 3.70p | 3.60p | 3.70p | 50000 |
| 19/07/2011 | 3.70p | 3.75p | 3.65p | 3.70p | 0 |
| 18/07/2011 | 3.70p | 3.75p | 3.65p | 3.70p | 0 |
| 15/07/2011 | 3.70p | 3.75p | 3.65p | 3.70p | 0 |
| 14/07/2011 | 3.70p | 3.70p | 3.65p | 3.70p | 1550 |
| 13/07/2011 | 3.75p | 3.85p | 3.70p | 3.70p | 0 |
| 12/07/2011 | 3.75p | 3.85p | 3.75p | 3.75p | 0 |
| 11/07/2011 | 3.79p | 3.85p | 3.75p | 3.75p | 33 |
| 08/07/2011 | 3.83p | 3.85p | 3.76p | 3.79p | 3475 |
| 07/07/2011 | 3.90p | 3.92p | 3.83p | 3.83p | 0 |
| 06/07/2011 | 3.90p | 3.92p | 3.90p | 3.90p | 0 |
| 05/07/2011 | 3.92p | 3.92p | 3.90p | 3.92p | 0 |
| 04/07/2011 | 3.92p | 3.92p | 3.90p | 3.92p | 25000 |
| 01/07/2011 | 3.92p | 3.92p | 3.90p | 3.92p | 0 |
| 30/06/2011 | 3.92p | 3.92p | 3.90p | 3.92p | 0 |
| 29/06/2011 | 3.92p | 3.92p | 3.90p | 3.92p | 0 |
| 28/06/2011 | 3.92p | 3.92p | 3.90p | 3.92p | 1010 |
| 27/06/2011 | 3.92p | 4.03p | 3.92p | 3.92p | 0 |
| 24/06/2011 | 3.92p | 4.03p | 3.92p | 3.92p | 13 |
| 23/06/2011 | 3.92p | 3.92p | 3.80p | 3.92p | 250 |
| 22/06/2011 | 3.92p | 4.02p | 3.92p | 3.92p | 1675 |
| 21/06/2011 | 3.92p | 3.92p | 3.90p | 3.92p | 0 |
| 20/06/2011 | 3.92p | 3.92p | 3.90p | 3.92p | 0 |
| 17/06/2011 | 3.90p | 4.00p | 3.80p | 3.90p | 0 |
| 16/06/2011 | 3.90p | 4.00p | 3.80p | 3.90p | 0 |
| 15/06/2011 | 3.90p | 4.00p | 3.80p | 3.90p | 2026 |
| 14/06/2011 | 3.90p | 3.90p | 3.88p | 3.90p | 8500 |
| 13/06/2011 | 3.90p | 3.98p | 3.90p | 3.90p | 0 |
| 10/06/2011 | 3.90p | 3.98p | 3.90p | 3.90p | 2 |
| 09/06/2011 | 3.90p | 3.93p | 3.90p | 3.90p | 0 |
| 08/06/2011 | 3.90p | 3.93p | 3.90p | 3.90p | 0 |
| 07/06/2011 | 3.90p | 3.93p | 3.90p | 3.90p | 2800 |
| 06/06/2011 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/06/2011 | 3.88p | 3.90p | 3.88p | 3.90p | 0 |
| 02/06/2011 | 3.88p | 3.90p | 3.88p | 3.88p | 1650 |
| 01/06/2011 | 3.88p | 3.88p | 3.83p | 3.88p | 0 |
| 31/05/2011 | 3.83p | 3.88p | 3.83p | 3.88p | 991 |
| 27/05/2011 | 3.83p | 3.83p | 3.77p | 3.83p | 0 |
| 26/05/2011 | 3.83p | 3.83p | 3.77p | 3.83p | 0 |
| 25/05/2011 | 3.83p | 3.83p | 3.77p | 3.83p | 0 |
| 24/05/2011 | 3.83p | 3.83p | 3.77p | 3.83p | 0 |
| 23/05/2011 | 3.83p | 3.83p | 3.77p | 3.83p | 0 |
| 20/05/2011 | 3.83p | 3.83p | 3.77p | 3.83p | 0 |
| 19/05/2011 | 3.83p | 3.83p | 3.77p | 3.83p | 120 |
| 18/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 17/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 16/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 300 |
| 13/05/2011 | 3.83p | 3.83p | 3.75p | 3.83p | 1361 |
| 12/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 11/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 10/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 09/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 869 |
| 06/05/2011 | 3.83p | 3.90p | 3.83p | 3.83p | 0 |
| 05/05/2011 | 3.83p | 3.90p | 3.83p | 3.83p | 0 |
| 04/05/2011 | 3.90p | 3.90p | 3.83p | 3.83p | 0 |
| 03/05/2011 | 3.88p | 3.90p | 3.83p | 3.90p | 0 |
| 28/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 27/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 26/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 21/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 20/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 19/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 18/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 15/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 14/04/2011 | 3.83p | 3.90p | 3.83p | 3.90p | 0 |
| 13/04/2011 | 3.83p | 3.90p | 3.83p | 3.83p | 281 |
| 12/04/2011 | 3.90p | 3.98p | 3.83p | 3.83p | 0 |
| 11/04/2011 | 3.90p | 3.98p | 3.90p | 3.90p | 4900 |
| 08/04/2011 | 3.95p | 3.95p | 3.68p | 3.90p | 0 |
| 07/04/2011 | 3.85p | 3.95p | 3.68p | 3.95p | 0 |
| 06/04/2011 | 3.75p | 3.85p | 3.68p | 3.85p | 0 |
| 05/04/2011 | 3.75p | 3.83p | 3.68p | 3.75p | 0 |
| 04/04/2011 | 3.75p | 3.83p | 3.68p | 3.75p | 0 |
| 01/04/2011 | 3.83p | 3.83p | 3.68p | 3.75p | 1100 |
| 31/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 30/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 29/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 28/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 25/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 566 |
| 24/03/2011 | 3.83p | 3.88p | 3.75p | 3.83p | 0 |
| 23/03/2011 | 3.83p | 3.88p | 3.75p | 3.83p | 0 |
| 22/03/2011 | 3.83p | 3.88p | 3.75p | 3.83p | 0 |
| 21/03/2011 | 3.83p | 3.88p | 3.75p | 3.83p | 0 |
| 18/03/2011 | 3.88p | 3.88p | 3.75p | 3.83p | 15000 |
| 17/03/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/03/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 15/03/2011 | 4.03p | 4.10p | 3.88p | 3.88p | 0 |
| 14/03/2011 | 3.97p | 4.10p | 3.97p | 4.03p | 120 |
| 11/03/2011 | 3.97p | 4.10p | 3.97p | 3.97p | 132 |
| 10/03/2011 | 3.85p | 4.10p | 3.97p | 3.97p | 413 |
| 09/03/2011 | 3.75p | 3.80p | 3.75p | 3.80p | 0 |
| 08/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 07/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 04/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 03/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 02/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 01/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 28/02/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 25/02/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 24/02/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 23/02/2011 | 3.78p | 3.78p | 3.75p | 3.75p | 0 |
| 22/02/2011 | 3.83p | 3.78p | 3.75p | 3.78p | 315 |
| 21/02/2011 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 18/02/2011 | 3.75p | 3.83p | 3.83p | 3.83p | 0 |
| 17/02/2011 | 3.72p | 3.86p | 3.72p | 3.75p | 0 |
| 16/02/2011 | 3.72p | 3.86p | 3.72p | 3.72p | 0 |
| 15/02/2011 | 3.70p | 3.86p | 3.72p | 3.72p | 92 |
| 14/02/2011 | 3.65p | 3.70p | 3.60p | 3.70p | 0 |
| 11/02/2011 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 10/02/2011 | 3.60p | 3.65p | 3.60p | 3.65p | 2000 |
| 09/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 08/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 07/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 04/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 03/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 02/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 01/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 31/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 28/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 27/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 26/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 25/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 24/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 21/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 20/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 19/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 18/01/2011 | 3.53p | 3.65p | 3.53p | 3.65p | 0 |
| 17/01/2011 | 3.55p | 3.58p | 3.53p | 3.53p | 0 |
| 14/01/2011 | 3.55p | 3.55p | 3.53p | 3.53p | 5000 |
| 13/01/2011 | 3.50p | 3.58p | 3.50p | 3.53p | 0 |
| 12/01/2011 | 3.50p | 3.58p | 3.50p | 3.53p | 0 |
| 11/01/2011 | 3.50p | 3.53p | 3.50p | 3.53p | 363205 |
| 10/01/2011 | 3.35p | 3.60p | 3.35p | 3.53p | 342000 |
| 07/01/2011 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
*Close Price adjusted for both dividends and splits