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 |
|---|---|---|---|---|---|
| 07/10/2015 | 6.50p | 6.70p | 6.43p | 6.50p | 43655 |
| 06/10/2015 | 6.50p | 6.70p | 6.40p | 6.50p | 35029 |
| 05/10/2015 | 6.50p | 6.70p | 6.40p | 6.50p | 70374 |
| 02/10/2015 | 6.55p | 6.80p | 6.31p | 6.50p | 155752 |
| 01/10/2015 | 6.55p | 6.55p | 6.40p | 6.55p | 8000 |
| 30/09/2015 | 6.55p | 6.79p | 6.46p | 6.55p | 33438 |
| 29/09/2015 | 6.55p | 6.55p | 6.40p | 6.55p | 76117 |
| 28/09/2015 | 6.55p | 6.90p | 6.40p | 6.55p | 314427 |
| 25/09/2015 | 6.95p | 6.95p | 6.45p | 6.55p | 253169 |
| 24/09/2015 | 7.15p | 7.15p | 6.88p | 7.10p | 300 |
| 23/09/2015 | 7.25p | 7.25p | 6.90p | 7.15p | 103289 |
| 22/09/2015 | 7.53p | 7.53p | 7.45p | 7.45p | 10000 |
| 21/09/2015 | 7.45p | 7.71p | 7.44p | 7.53p | 2329 |
| 18/09/2015 | 7.40p | 7.80p | 7.40p | 7.45p | 2319 |
| 17/09/2015 | 7.35p | 7.54p | 7.35p | 7.40p | 6161 |
| 16/09/2015 | 7.57p | 7.57p | 7.35p | 7.57p | 22746 |
| 15/09/2015 | 7.57p | 7.75p | 7.42p | 7.57p | 3946 |
| 14/09/2015 | 7.57p | 7.57p | 7.35p | 7.57p | 4959 |
| 11/09/2015 | 7.57p | 7.57p | 7.41p | 7.57p | 40232 |
| 10/09/2015 | 7.63p | 7.63p | 7.57p | 7.57p | 0 |
| 09/09/2015 | 7.63p | 7.63p | 7.45p | 7.63p | 1200 |
| 08/09/2015 | 7.53p | 7.63p | 7.40p | 7.63p | 73352 |
| 07/09/2015 | 7.53p | 7.53p | 7.42p | 7.53p | 1054 |
| 04/09/2015 | 7.65p | 7.65p | 7.50p | 7.65p | 1660 |
| 03/09/2015 | 7.65p | 7.65p | 7.50p | 7.65p | 87122 |
| 02/09/2015 | 7.65p | 7.65p | 7.43p | 7.65p | 27250 |
| 01/09/2015 | 7.65p | 7.75p | 7.50p | 7.65p | 104888 |
| 28/08/2015 | 7.25p | 7.70p | 7.25p | 7.65p | 100 |
| 27/08/2015 | 7.25p | 7.48p | 7.25p | 7.25p | 1100 |
| 26/08/2015 | 7.15p | 7.25p | 7.15p | 7.25p | 353 |
| 25/08/2015 | 7.10p | 7.59p | 7.05p | 7.15p | 8800 |
| 24/08/2015 | 7.55p | 7.55p | 7.00p | 7.10p | 61110 |
| 21/08/2015 | 7.68p | 7.68p | 7.45p | 7.55p | 2319 |
| 20/08/2015 | 7.68p | 7.68p | 7.50p | 7.68p | 478 |
| 19/08/2015 | 7.70p | 7.75p | 7.53p | 7.68p | 3296 |
| 18/08/2015 | 7.70p | 7.70p | 7.59p | 7.70p | 109273 |
| 17/08/2015 | 7.70p | 7.70p | 7.63p | 7.70p | 997 |
| 14/08/2015 | 7.73p | 7.73p | 7.60p | 7.70p | 150 |
| 13/08/2015 | 7.75p | 7.75p | 7.68p | 7.73p | 400 |
| 12/08/2015 | 7.75p | 7.75p | 7.62p | 7.75p | 5110 |
| 11/08/2015 | 7.72p | 7.77p | 7.72p | 7.75p | 5663 |
| 10/08/2015 | 7.72p | 7.80p | 7.65p | 7.72p | 1811 |
| 07/08/2015 | 7.72p | 7.75p | 7.65p | 7.72p | 30035 |
| 06/08/2015 | 7.50p | 7.74p | 7.50p | 7.72p | 992 |
| 05/08/2015 | 7.50p | 7.73p | 7.30p | 7.50p | 34991 |
| 04/08/2015 | 7.45p | 7.65p | 7.45p | 7.50p | 24430 |
| 03/08/2015 | 7.45p | 7.64p | 7.45p | 7.45p | 2717 |
| 31/07/2015 | 7.45p | 7.69p | 7.45p | 7.45p | 5332 |
| 30/07/2015 | 7.50p | 7.56p | 7.20p | 7.45p | 7135 |
| 29/07/2015 | 7.70p | 7.70p | 7.26p | 7.50p | 6753 |
| 28/07/2015 | 7.80p | 7.80p | 7.50p | 7.70p | 6063 |
| 27/07/2015 | 7.80p | 7.80p | 7.67p | 7.80p | 1520 |
| 24/07/2015 | 7.80p | 7.85p | 7.80p | 7.80p | 0 |
| 23/07/2015 | 7.80p | 7.85p | 7.80p | 7.80p | 73376 |
| 22/07/2015 | 7.80p | 8.04p | 7.80p | 7.80p | 700000 |
| 21/07/2015 | 7.78p | 7.99p | 7.78p | 7.80p | 1975 |
| 20/07/2015 | 7.78p | 8.00p | 7.78p | 7.78p | 4160 |
| 17/07/2015 | 7.78p | 7.99p | 7.78p | 7.78p | 370 |
| 16/07/2015 | 7.78p | 7.84p | 7.65p | 7.78p | 2831 |
| 15/07/2015 | 7.85p | 7.85p | 7.60p | 7.78p | 750 |
| 14/07/2015 | 7.85p | 7.85p | 7.66p | 7.85p | 7145 |
| 13/07/2015 | 7.85p | 7.85p | 7.70p | 7.85p | 6003 |
| 10/07/2015 | 7.85p | 7.85p | 7.70p | 7.85p | 2100 |
| 09/07/2015 | 7.90p | 7.90p | 7.70p | 7.85p | 28377 |
| 08/07/2015 | 8.05p | 8.05p | 7.87p | 7.90p | 1800 |
| 07/07/2015 | 8.05p | 8.17p | 7.90p | 8.05p | 706849 |
| 06/07/2015 | 8.05p | 8.14p | 8.00p | 8.05p | 5372 |
| 03/07/2015 | 8.05p | 8.12p | 8.04p | 8.05p | 8573 |
| 02/07/2015 | 8.11p | 8.12p | 7.95p | 8.05p | 82779 |
| 01/07/2015 | 8.04p | 8.11p | 7.95p | 8.11p | 28215 |
| 30/06/2015 | 8.10p | 8.18p | 7.92p | 8.04p | 1771 |
| 29/06/2015 | 8.10p | 8.10p | 7.94p | 8.10p | 1938 |
| 26/06/2015 | 8.10p | 8.24p | 7.95p | 8.10p | 400 |
| 25/06/2015 | 8.05p | 8.10p | 8.05p | 8.10p | 0 |
| 24/06/2015 | 8.05p | 8.05p | 7.97p | 8.05p | 44940 |
| 23/06/2015 | 8.05p | 8.20p | 8.00p | 8.05p | 2790 |
| 22/06/2015 | 8.05p | 8.20p | 8.00p | 8.05p | 16543 |
| 19/06/2015 | 8.10p | 8.10p | 8.05p | 8.05p | 0 |
| 18/06/2015 | 8.10p | 8.10p | 8.01p | 8.10p | 5600 |
| 17/06/2015 | 8.10p | 8.20p | 8.05p | 8.10p | 17527 |
| 16/06/2015 | 8.25p | 8.25p | 7.96p | 8.10p | 2159 |
| 15/06/2015 | 8.30p | 8.30p | 8.10p | 8.25p | 6000 |
| 12/06/2015 | 8.30p | 8.30p | 8.25p | 8.30p | 1031 |
| 11/06/2015 | 8.30p | 8.43p | 8.25p | 8.30p | 27989 |
| 10/06/2015 | 8.30p | 8.32p | 8.30p | 8.30p | 4470 |
| 09/06/2015 | 8.30p | 8.30p | 8.30p | 8.30p | 186 |
| 08/06/2015 | 8.44p | 8.44p | 8.30p | 8.30p | 3 |
| 05/06/2015 | 8.44p | 8.44p | 8.26p | 8.44p | 10176 |
| 04/06/2015 | 8.44p | 8.44p | 8.32p | 8.44p | 75500 |
| 03/06/2015 | 8.44p | 8.44p | 8.35p | 8.44p | 101741 |
| 02/06/2015 | 8.49p | 8.55p | 8.40p | 8.44p | 4500 |
| 01/06/2015 | 8.49p | 8.50p | 8.45p | 8.49p | 397173 |
| 29/05/2015 | 8.32p | 8.50p | 8.30p | 8.49p | 280940 |
| 28/05/2015 | 8.32p | 8.33p | 8.25p | 8.32p | 7299 |
| 27/05/2015 | 8.43p | 8.47p | 8.32p | 8.32p | 5044 |
| 26/05/2015 | 8.63p | 8.63p | 8.41p | 8.43p | 10960 |
| 22/05/2015 | 8.63p | 8.63p | 8.55p | 8.63p | 1972 |
| 21/05/2015 | 8.63p | 8.70p | 8.54p | 8.63p | 2693 |
| 20/05/2015 | 8.57p | 8.57p | 8.54p | 8.57p | 371 |
| 19/05/2015 | 8.52p | 8.65p | 8.50p | 8.57p | 5573 |
| 18/05/2015 | 8.52p | 8.52p | 8.39p | 8.52p | 8968 |
| 15/05/2015 | 8.32p | 8.52p | 8.32p | 8.52p | 1700 |
| 14/05/2015 | 8.32p | 8.32p | 8.29p | 8.32p | 1747 |
| 13/05/2015 | 8.32p | 8.32p | 8.23p | 8.32p | 186272 |
| 12/05/2015 | 8.32p | 8.32p | 8.15p | 8.32p | 8470 |
| 11/05/2015 | 8.32p | 8.32p | 8.22p | 8.32p | 11903 |
| 08/05/2015 | 8.32p | 8.32p | 8.21p | 8.32p | 6736 |
| 07/05/2015 | 8.32p | 8.32p | 8.32p | 8.32p | 0 |
| 06/05/2015 | 8.32p | 8.45p | 8.20p | 8.32p | 2360 |
| 05/05/2015 | 8.32p | 8.32p | 8.18p | 8.32p | 23111 |
| 01/05/2015 | 8.32p | 8.32p | 8.22p | 8.32p | 9639 |
| 30/04/2015 | 8.43p | 8.43p | 8.03p | 8.27p | 67785 |
| 29/04/2015 | 8.48p | 8.48p | 8.24p | 8.43p | 27452 |
| 28/04/2015 | 8.48p | 8.48p | 8.20p | 8.48p | 127481 |
| 27/04/2015 | 8.48p | 8.48p | 8.34p | 8.48p | 100000 |
| 24/04/2015 | 8.48p | 8.48p | 8.30p | 8.48p | 4840 |
| 23/04/2015 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 22/04/2015 | 8.48p | 8.48p | 8.25p | 8.48p | 680 |
| 21/04/2015 | 8.43p | 8.70p | 8.25p | 8.48p | 755966 |
| 20/04/2015 | 8.55p | 8.75p | 8.30p | 8.48p | 4730 |
| 17/04/2015 | 8.55p | 8.55p | 8.46p | 8.55p | 300 |
| 16/04/2015 | 8.55p | 8.56p | 8.46p | 8.55p | 28242 |
| 15/04/2015 | 8.50p | 8.55p | 8.35p | 8.55p | 21266 |
| 14/04/2015 | 8.50p | 8.50p | 8.33p | 8.50p | 4198 |
| 13/04/2015 | 8.50p | 8.50p | 8.30p | 8.50p | 2684 |
| 10/04/2015 | 8.50p | 8.50p | 8.25p | 8.50p | 862 |
| 09/04/2015 | 8.50p | 8.50p | 8.39p | 8.50p | 6272 |
| 08/04/2015 | 8.43p | 8.50p | 8.24p | 8.50p | 926748 |
| 07/04/2015 | 8.43p | 8.43p | 8.24p | 8.43p | 1300 |
| 02/04/2015 | 8.43p | 8.43p | 8.24p | 8.43p | 63000 |
| 01/04/2015 | 8.43p | 8.43p | 8.15p | 8.43p | 491045 |
| 31/03/2015 | 8.57p | 8.70p | 8.18p | 8.43p | 58263 |
| 30/03/2015 | 8.57p | 8.90p | 8.30p | 8.57p | 7905 |
| 27/03/2015 | 8.50p | 8.90p | 8.24p | 8.57p | 128760 |
| 26/03/2015 | 8.60p | 8.60p | 8.25p | 8.50p | 158696 |
| 25/03/2015 | 9.02p | 9.02p | 8.40p | 8.60p | 49285 |
| 24/03/2015 | 9.02p | 9.02p | 8.80p | 9.02p | 292 |
| 23/03/2015 | 9.07p | 9.07p | 8.93p | 9.02p | 3573 |
| 20/03/2015 | 9.07p | 9.25p | 9.07p | 9.07p | 1000 |
| 19/03/2015 | 9.07p | 9.07p | 8.90p | 9.07p | 26 |
| 18/03/2015 | 8.88p | 9.25p | 8.88p | 9.07p | 1384 |
| 17/03/2015 | 8.71p | 8.88p | 8.71p | 8.88p | 0 |
| 16/03/2015 | 8.71p | 8.71p | 8.57p | 8.71p | 200 |
| 13/03/2015 | 8.71p | 8.71p | 8.65p | 8.71p | 612 |
| 12/03/2015 | 8.52p | 8.71p | 8.46p | 8.71p | 360 |
| 11/03/2015 | 8.52p | 8.52p | 8.52p | 8.52p | 0 |
| 10/03/2015 | 8.52p | 8.52p | 8.50p | 8.52p | 5850 |
| 09/03/2015 | 8.50p | 8.52p | 8.50p | 8.52p | 4227 |
| 06/03/2015 | 8.50p | 8.50p | 8.35p | 8.50p | 3180 |
| 05/03/2015 | 8.50p | 8.63p | 8.50p | 8.50p | 1325 |
| 04/03/2015 | 8.50p | 8.52p | 8.37p | 8.50p | 3300 |
| 03/03/2015 | 8.50p | 8.60p | 8.50p | 8.50p | 5566 |
| 02/03/2015 | 8.50p | 8.55p | 8.50p | 8.50p | 22683 |
| 27/02/2015 | 8.50p | 8.52p | 8.50p | 8.50p | 13190 |
| 26/02/2015 | 8.50p | 8.53p | 8.50p | 8.50p | 20953 |
| 25/02/2015 | 8.50p | 8.54p | 8.50p | 8.50p | 9273 |
| 24/02/2015 | 8.45p | 8.50p | 8.44p | 8.50p | 4408 |
| 23/02/2015 | 8.40p | 8.45p | 8.32p | 8.45p | 2638 |
| 20/02/2015 | 8.52p | 8.52p | 8.25p | 8.35p | 4565 |
| 19/02/2015 | 8.52p | 8.64p | 8.40p | 8.52p | 1079 |
| 18/02/2015 | 8.63p | 8.63p | 8.49p | 8.52p | 8422 |
| 17/02/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 3795 |
| 16/02/2015 | 8.75p | 8.75p | 8.65p | 8.75p | 1176 |
| 13/02/2015 | 8.75p | 8.75p | 8.72p | 8.75p | 600 |
| 12/02/2015 | 8.75p | 8.75p | 8.73p | 8.75p | 1375 |
| 11/02/2015 | 8.65p | 8.83p | 8.65p | 8.75p | 29571 |
| 10/02/2015 | 8.52p | 8.74p | 8.52p | 8.65p | 8022 |
| 09/02/2015 | 8.30p | 8.75p | 8.30p | 8.52p | 200 |
| 06/02/2015 | 8.07p | 8.30p | 8.07p | 8.27p | 4454 |
| 05/02/2015 | 8.00p | 8.15p | 8.00p | 8.07p | 2110 |
| 04/02/2015 | 8.00p | 8.01p | 8.00p | 8.00p | 2849 |
| 03/02/2015 | 8.00p | 8.00p | 7.80p | 8.00p | 986 |
| 02/02/2015 | 8.00p | 8.00p | 7.96p | 8.00p | 3795 |
| 30/01/2015 | 8.00p | 8.00p | 7.86p | 8.00p | 15023 |
| 29/01/2015 | 8.00p | 8.00p | 7.80p | 8.00p | 35460 |
| 28/01/2015 | 8.00p | 8.02p | 7.90p | 8.00p | 7303 |
| 27/01/2015 | 8.00p | 8.00p | 7.80p | 8.00p | 60 |
| 26/01/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/01/2015 | 8.00p | 8.00p | 7.99p | 8.00p | 492 |
| 22/01/2015 | 8.00p | 8.15p | 8.00p | 8.00p | 790 |
| 21/01/2015 | 8.05p | 8.05p | 7.84p | 8.00p | 1142 |
| 20/01/2015 | 8.15p | 8.15p | 7.94p | 8.05p | 160 |
| 19/01/2015 | 8.15p | 8.15p | 7.98p | 8.15p | 1519 |
| 16/01/2015 | 8.10p | 8.22p | 7.96p | 8.15p | 953 |
| 15/01/2015 | 8.10p | 8.10p | 7.91p | 8.10p | 161 |
| 14/01/2015 | 8.20p | 8.20p | 7.95p | 8.10p | 3595 |
| 13/01/2015 | 8.20p | 8.34p | 8.01p | 8.20p | 191 |
| 12/01/2015 | 8.20p | 8.20p | 8.00p | 8.20p | 1662 |
| 09/01/2015 | 8.23p | 8.23p | 8.00p | 8.20p | 350 |
| 08/01/2015 | 8.23p | 8.23p | 8.07p | 8.23p | 0 |
| 07/01/2015 | 8.23p | 8.23p | 8.00p | 8.23p | 115 |
| 06/01/2015 | 8.23p | 8.45p | 8.00p | 8.23p | 947 |
| 05/01/2015 | 8.23p | 8.30p | 8.00p | 8.23p | 870 |
| 02/01/2015 | 8.20p | 8.29p | 8.00p | 8.20p | 1339 |
| 31/12/2014 | 8.15p | 8.20p | 8.15p | 8.20p | 0 |
| 30/12/2014 | 8.10p | 8.22p | 8.10p | 8.15p | 355 |
| 29/12/2014 | 8.10p | 8.10p | 8.00p | 8.10p | 82 |
| 24/12/2014 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 23/12/2014 | 8.10p | 8.15p | 8.00p | 8.10p | 92 |
| 22/12/2014 | 8.10p | 8.10p | 7.97p | 8.10p | 390 |
*Close Price adjusted for both dividends and splits