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 |
|---|---|---|---|---|---|
| 20/02/2018 | 5.70p | 5.70p | 5.59p | 5.70p | 20000 |
| 19/02/2018 | 5.70p | 5.88p | 5.70p | 5.70p | 171032 |
| 16/02/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 20462 |
| 15/02/2018 | 5.70p | 5.80p | 5.70p | 5.70p | 54 |
| 14/02/2018 | 5.90p | 5.90p | 5.46p | 5.70p | 436201 |
| 13/02/2018 | 5.90p | 5.90p | 5.77p | 5.90p | 25000 |
| 12/02/2018 | 5.90p | 5.90p | 5.90p | 5.90p | 3078 |
| 09/02/2018 | 5.97p | 5.97p | 5.74p | 5.90p | 1 |
| 08/02/2018 | 5.97p | 5.97p | 5.97p | 5.97p | 1344 |
| 07/02/2018 | 5.97p | 5.97p | 5.97p | 5.97p | 3955 |
| 06/02/2018 | 6.15p | 6.15p | 5.97p | 5.97p | 46 |
| 05/02/2018 | 6.07p | 6.07p | 6.07p | 6.07p | 0 |
| 02/02/2018 | 6.07p | 6.07p | 6.07p | 6.07p | 2230 |
| 01/02/2018 | 6.07p | 6.10p | 6.07p | 6.07p | 474 |
| 31/01/2018 | 6.07p | 6.07p | 6.07p | 6.07p | 0 |
| 30/01/2018 | 6.07p | 6.07p | 6.00p | 6.07p | 10217 |
| 29/01/2018 | 6.07p | 6.07p | 6.00p | 6.07p | 87 |
| 26/01/2018 | 6.07p | 6.14p | 6.00p | 6.07p | 2900 |
| 25/01/2018 | 6.13p | 6.13p | 6.10p | 6.13p | 2924 |
| 24/01/2018 | 6.13p | 6.15p | 6.13p | 6.13p | 17103 |
| 23/01/2018 | 6.13p | 6.13p | 6.10p | 6.13p | 48 |
| 22/01/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 1048 |
| 19/01/2018 | 6.22p | 6.25p | 6.13p | 6.13p | 1000 |
| 18/01/2018 | 6.35p | 6.35p | 6.20p | 6.22p | 7338 |
| 17/01/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 1861 |
| 16/01/2018 | 6.40p | 6.45p | 6.35p | 6.35p | 18922 |
| 15/01/2018 | 6.50p | 6.50p | 6.40p | 6.45p | 500 |
| 12/01/2018 | 6.68p | 6.68p | 6.40p | 6.50p | 2 |
| 11/01/2018 | 6.68p | 6.68p | 6.68p | 6.68p | 20000 |
| 10/01/2018 | 6.68p | 6.68p | 6.40p | 6.68p | 55 |
| 09/01/2018 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 08/01/2018 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 05/01/2018 | 6.68p | 6.68p | 6.40p | 6.68p | 65 |
| 04/01/2018 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 03/01/2018 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 02/01/2018 | 6.68p | 6.68p | 6.40p | 6.68p | 55 |
| 29/12/2017 | 6.70p | 6.70p | 6.68p | 6.68p | 1905 |
| 28/12/2017 | 6.68p | 6.68p | 6.40p | 6.68p | 1160 |
| 27/12/2017 | 6.70p | 6.68p | 6.68p | 6.68p | 0 |
| 22/12/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 21/12/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 20/12/2017 | 6.68p | 6.69p | 6.68p | 6.68p | 1162 |
| 19/12/2017 | 6.68p | 6.69p | 6.40p | 6.68p | 2475 |
| 18/12/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 128269 |
| 15/12/2017 | 6.68p | 6.68p | 6.40p | 6.68p | 1408 |
| 14/12/2017 | 6.68p | 6.68p | 6.56p | 6.68p | 10700 |
| 13/12/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 52 |
| 12/12/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 11/12/2017 | 6.68p | 6.68p | 6.64p | 6.68p | 751 |
| 08/12/2017 | 6.68p | 6.68p | 6.40p | 6.68p | 32 |
| 07/12/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 26081 |
| 06/12/2017 | 6.68p | 6.68p | 6.55p | 6.68p | 474 |
| 05/12/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 1615 |
| 04/12/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 144 |
| 01/12/2017 | 6.68p | 6.68p | 6.63p | 6.68p | 845 |
| 30/11/2017 | 6.68p | 6.82p | 6.59p | 6.68p | 1856 |
| 29/11/2017 | 6.72p | 6.72p | 6.68p | 6.68p | 3302 |
| 28/11/2017 | 6.72p | 6.90p | 6.72p | 6.72p | 210 |
| 27/11/2017 | 6.72p | 6.72p | 6.52p | 6.72p | 400 |
| 24/11/2017 | 6.72p | 6.75p | 6.72p | 6.72p | 500 |
| 23/11/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 22/11/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 12592 |
| 21/11/2017 | 6.72p | 6.72p | 6.66p | 6.72p | 1224 |
| 20/11/2017 | 6.72p | 6.90p | 6.50p | 6.72p | 28 |
| 17/11/2017 | 6.72p | 6.72p | 6.52p | 6.72p | 4 |
| 16/11/2017 | 6.72p | 6.72p | 6.68p | 6.72p | 1000 |
| 15/11/2017 | 6.72p | 6.72p | 6.52p | 6.72p | 2308 |
| 14/11/2017 | 6.72p | 6.72p | 6.66p | 6.72p | 75718 |
| 13/11/2017 | 6.72p | 6.73p | 6.66p | 6.72p | 12335 |
| 10/11/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 1580 |
| 09/11/2017 | 6.72p | 6.90p | 6.68p | 6.72p | 0 |
| 08/11/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 07/11/2017 | 6.72p | 6.72p | 6.68p | 6.72p | 0 |
| 06/11/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 03/11/2017 | 6.72p | 6.72p | 6.68p | 6.72p | 0 |
| 02/11/2017 | 6.72p | 6.90p | 6.68p | 6.72p | 0 |
| 01/11/2017 | 6.72p | 6.78p | 6.72p | 6.72p | 760 |
| 31/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 30/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 27/10/2017 | 6.72p | 6.83p | 6.70p | 6.72p | 1023 |
| 26/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 25/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 24/10/2017 | 6.72p | 6.95p | 6.52p | 6.72p | 1470 |
| 23/10/2017 | 6.72p | 6.95p | 6.70p | 6.72p | 1188 |
| 20/10/2017 | 6.72p | 6.90p | 6.72p | 6.72p | 84 |
| 19/10/2017 | 6.72p | 6.72p | 6.47p | 6.72p | 0 |
| 18/10/2017 | 6.72p | 7.05p | 6.72p | 6.72p | 604 |
| 17/10/2017 | 6.72p | 6.98p | 6.72p | 6.72p | 176 |
| 16/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 0 |
| 13/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 12554 |
| 12/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 5958 |
| 11/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 10184 |
| 10/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 593 |
| 09/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 63987 |
| 06/10/2017 | 6.72p | 6.90p | 6.68p | 6.72p | 418 |
| 05/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 16142 |
| 04/10/2017 | 6.72p | 6.72p | 6.72p | 6.72p | 8274 |
| 03/10/2017 | 6.55p | 6.72p | 6.55p | 6.72p | 10072 |
| 02/10/2017 | 6.55p | 6.55p | 6.40p | 6.55p | 381 |
| 29/09/2017 | 6.55p | 6.55p | 6.55p | 6.55p | 2 |
| 28/09/2017 | 6.40p | 6.55p | 6.40p | 6.55p | 9973 |
| 27/09/2017 | 6.35p | 6.40p | 6.35p | 6.40p | 55587 |
| 26/09/2017 | 6.35p | 6.35p | 6.35p | 6.35p | 1107 |
| 25/09/2017 | 6.35p | 6.35p | 6.35p | 6.35p | 5866 |
| 22/09/2017 | 6.35p | 6.35p | 6.35p | 6.35p | 1645 |
| 21/09/2017 | 6.35p | 6.35p | 6.35p | 6.35p | 4081 |
| 20/09/2017 | 6.35p | 6.35p | 6.35p | 6.35p | 3381 |
| 19/09/2017 | 6.35p | 6.35p | 6.35p | 6.35p | 5480 |
| 18/09/2017 | 6.45p | 6.45p | 6.35p | 6.35p | 8985 |
| 15/09/2017 | 6.45p | 6.45p | 6.45p | 6.45p | 19620 |
| 14/09/2017 | 6.45p | 6.45p | 6.45p | 6.45p | 1209 |
| 13/09/2017 | 6.45p | 6.45p | 6.45p | 6.45p | 447 |
| 12/09/2017 | 6.45p | 6.45p | 6.45p | 6.45p | 532 |
| 11/09/2017 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
| 08/09/2017 | 6.45p | 6.45p | 6.45p | 6.45p | 4732 |
| 07/09/2017 | 6.45p | 6.45p | 6.45p | 6.45p | 15559 |
| 06/09/2017 | 6.45p | 6.45p | 6.45p | 6.45p | 132000 |
| 05/09/2017 | 6.45p | 6.70p | 6.40p | 6.45p | 2304 |
| 04/09/2017 | 6.39p | 6.50p | 6.30p | 6.45p | 2037 |
| 01/09/2017 | 6.39p | 6.39p | 6.38p | 6.39p | 5168 |
| 31/08/2017 | 6.75p | 6.75p | 6.38p | 6.38p | 50852 |
| 30/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 2057 |
| 29/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 122 |
| 25/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 112 |
| 24/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 297 |
| 23/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 24898 |
| 22/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1276 |
| 18/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1825 |
| 17/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 396 |
| 14/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 127 |
| 11/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 3672 |
| 09/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 11803 |
| 08/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 2187 |
| 07/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 200 |
| 04/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 430 |
| 03/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 262 |
| 02/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 5077 |
| 01/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1991 |
| 31/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 29340 |
| 28/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 5392 |
| 27/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1181 |
| 26/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 39 |
| 24/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 414 |
| 21/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 3153 |
| 20/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 571 |
| 18/07/2017 | 6.70p | 6.75p | 6.70p | 6.75p | 1447 |
| 17/07/2017 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 14/07/2017 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 13/07/2017 | 6.70p | 6.70p | 6.70p | 6.70p | 3167 |
| 12/07/2017 | 6.70p | 6.70p | 6.70p | 6.70p | 62 |
| 11/07/2017 | 6.60p | 6.70p | 6.60p | 6.70p | 45 |
| 10/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 875 |
| 07/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 6237 |
| 06/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 1248 |
| 05/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 1927 |
| 04/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 611 |
| 03/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 370 |
| 30/06/2017 | 6.68p | 6.68p | 6.60p | 6.60p | 13256 |
| 29/06/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 80844 |
| 28/06/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 3219 |
| 27/06/2017 | 6.85p | 6.85p | 6.68p | 6.68p | 2650 |
| 26/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 2553 |
| 23/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 28009 |
| 22/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 21/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 20/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 19/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 16/06/2017 | 6.85p | 6.97p | 6.75p | 6.85p | 77206 |
| 15/06/2017 | 6.85p | 7.03p | 6.85p | 6.85p | 136746 |
| 14/06/2017 | 6.85p | 7.04p | 6.70p | 6.85p | 4000 |
| 13/06/2017 | 6.85p | 6.85p | 6.80p | 6.85p | 1013 |
| 12/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 09/06/2017 | 6.85p | 6.85p | 6.75p | 6.85p | 2747 |
| 08/06/2017 | 6.85p | 6.93p | 6.85p | 6.85p | 330 |
| 07/06/2017 | 6.85p | 6.99p | 6.85p | 6.85p | 3843 |
| 06/06/2017 | 6.82p | 6.85p | 6.80p | 6.85p | 76 |
| 05/06/2017 | 6.82p | 6.82p | 6.82p | 6.82p | 0 |
| 02/06/2017 | 6.82p | 6.82p | 6.70p | 6.82p | 5280 |
| 01/06/2017 | 6.82p | 6.82p | 6.75p | 6.82p | 10137 |
| 31/05/2017 | 6.82p | 6.82p | 6.70p | 6.82p | 295942 |
| 30/05/2017 | 6.82p | 7.00p | 6.68p | 6.82p | 897 |
| 26/05/2017 | 7.00p | 7.00p | 6.65p | 6.82p | 4509 |
| 25/05/2017 | 7.00p | 7.28p | 7.00p | 7.00p | 0 |
| 24/05/2017 | 7.00p | 7.00p | 6.79p | 7.00p | 50036 |
| 23/05/2017 | 7.00p | 7.20p | 7.00p | 7.00p | 15 |
| 22/05/2017 | 7.00p | 7.00p | 6.90p | 7.00p | 54 |
| 19/05/2017 | 7.00p | 7.00p | 6.82p | 7.00p | 6658 |
| 18/05/2017 | 7.00p | 7.30p | 6.84p | 7.00p | 2112 |
| 17/05/2017 | 7.10p | 7.10p | 6.89p | 7.00p | 584 |
| 16/05/2017 | 7.30p | 7.31p | 7.15p | 7.15p | 303 |
| 15/05/2017 | 7.30p | 7.30p | 7.15p | 7.30p | 19309 |
| 12/05/2017 | 7.30p | 7.30p | 7.10p | 7.30p | 5711 |
| 11/05/2017 | 7.30p | 7.50p | 7.25p | 7.30p | 10546 |
| 10/05/2017 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
*Close Price adjusted for both dividends and splits