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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/03/2010 | 2.38p | 2.38p | 2.35p | 2.35p | 0 |
| 19/03/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/03/2010 | 2.40p | 2.40p | 2.38p | 2.38p | 0 |
| 17/03/2010 | 2.28p | 2.42p | 2.28p | 2.42p | 0 |
| 16/03/2010 | 2.20p | 2.28p | 2.20p | 2.28p | 0 |
| 15/03/2010 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 12/03/2010 | 2.20p | 2.20p | 2.20p | 2.20p | 2000 |
| 11/03/2010 | 2.20p | 2.20p | 2.20p | 2.20p | 2253 |
| 10/03/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
| 09/03/2010 | 2.38p | 2.38p | 2.22p | 2.22p | 0 |
| 08/03/2010 | 2.35p | 2.38p | 2.35p | 2.38p | 0 |
| 05/03/2010 | 2.30p | 2.35p | 2.30p | 2.35p | 0 |
| 04/03/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 03/03/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 02/03/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 01/03/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 26/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 25/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 24/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 23/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 19/02/2010 | 2.30p | 2.31p | 2.30p | 2.30p | 563 |
| 18/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 17/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 16/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 15/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 12/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 11/02/2010 | 2.30p | 2.30p | 2.25p | 2.30p | 200000 |
| 10/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 09/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 08/02/2010 | 2.30p | 2.30p | 2.27p | 2.30p | 5000 |
| 05/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 04/02/2010 | 2.30p | 2.30p | 2.28p | 2.30p | 300 |
| 03/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 02/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 01/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 29/01/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 28/01/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 27/01/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 26/01/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 25/01/2010 | 2.35p | 2.35p | 2.30p | 2.30p | 0 |
| 22/01/2010 | 2.38p | 2.38p | 2.35p | 2.35p | 0 |
| 21/01/2010 | 2.38p | 2.38p | 2.30p | 2.38p | 100000 |
| 20/01/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/01/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/01/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 15/01/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 14/01/2010 | 2.38p | 2.42p | 2.38p | 2.38p | 0 |
| 13/01/2010 | 2.35p | 2.38p | 2.35p | 2.38p | 0 |
| 12/01/2010 | 2.35p | 2.38p | 2.35p | 2.35p | 6000 |
| 11/01/2010 | 2.28p | 2.35p | 2.28p | 2.35p | 0 |
| 08/01/2010 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 07/01/2010 | 2.25p | 2.30p | 2.25p | 2.28p | 1000 |
| 06/01/2010 | 2.22p | 2.25p | 2.22p | 2.25p | 0 |
| 05/01/2010 | 2.15p | 2.30p | 2.15p | 2.22p | 2500 |
| 04/01/2010 | 2.10p | 2.20p | 2.10p | 2.15p | 1000 |
| 31/12/2009 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 30/12/2009 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 29/12/2009 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 24/12/2009 | 2.17p | 2.17p | 2.10p | 2.10p | 0 |
| 23/12/2009 | 2.17p | 2.22p | 2.17p | 2.17p | 0 |
| 22/12/2009 | 2.17p | 2.20p | 2.17p | 2.17p | 450 |
| 21/12/2009 | 2.17p | 2.22p | 2.17p | 2.17p | 0 |
| 18/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 17/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 16/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 15/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 14/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 11/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 10/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 09/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 08/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 07/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 04/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 03/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 02/12/2009 | 2.17p | 2.25p | 2.17p | 2.17p | 0 |
| 01/12/2009 | 2.17p | 2.20p | 2.17p | 2.17p | 1175 |
| 30/11/2009 | 2.17p | 2.23p | 2.17p | 2.17p | 314 |
| 27/11/2009 | 2.30p | 2.30p | 2.20p | 2.25p | 0 |
| 26/11/2009 | 2.30p | 2.33p | 2.30p | 2.30p | 0 |
| 25/11/2009 | 2.30p | 2.30p | 2.28p | 2.30p | 450 |
| 24/11/2009 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 23/11/2009 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 20/11/2009 | 2.33p | 2.33p | 2.30p | 2.30p | 0 |
| 19/11/2009 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 18/11/2009 | 2.28p | 2.33p | 2.28p | 2.33p | 0 |
| 17/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 16/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 13/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 12/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 11/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 10/11/2009 | 2.28p | 2.35p | 2.28p | 2.28p | 1000 |
| 09/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 06/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 05/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 04/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 03/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 02/11/2009 | 2.28p | 2.28p | 2.20p | 2.28p | 934 |
| 30/10/2009 | 2.40p | 2.40p | 2.28p | 2.28p | 0 |
| 29/10/2009 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 28/10/2009 | 2.53p | 2.53p | 2.40p | 2.40p | 0 |
| 27/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 26/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 23/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 22/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 21/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 20/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 19/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 16/10/2009 | 2.58p | 2.58p | 2.53p | 2.53p | 242500 |
| 15/10/2009 | 2.58p | 2.58p | 2.58p | 2.58p | 0 |
| 14/10/2009 | 2.60p | 2.60p | 2.58p | 2.58p | 0 |
| 13/10/2009 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 12/10/2009 | 2.63p | 2.63p | 2.60p | 2.60p | 0 |
| 09/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 08/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 07/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 06/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 05/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 02/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 01/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 30/09/2009 | 2.60p | 2.67p | 2.60p | 2.67p | 0 |
| 29/09/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 28/09/2009 | 2.60p | 2.67p | 2.60p | 2.67p | 0 |
| 25/09/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 24/09/2009 | 2.60p | 2.70p | 2.60p | 2.67p | 0 |
| 23/09/2009 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 22/09/2009 | 2.55p | 2.57p | 2.57p | 2.70p | 33098 |
| 21/09/2009 | 2.55p | 2.47p | 2.47p | 2.55p | 10000 |
*Close Price adjusted for both dividends and splits