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 |
|---|---|---|---|---|---|
| 07/03/2014 | 7.39p | 7.60p | 7.39p | 7.50p | 466 |
| 06/03/2014 | 7.35p | 7.40p | 7.35p | 7.39p | 200 |
| 05/03/2014 | 7.38p | 7.44p | 7.30p | 7.35p | 2254 |
| 04/03/2014 | 7.38p | 7.38p | 7.30p | 7.38p | 180 |
| 03/03/2014 | 7.28p | 7.38p | 7.28p | 7.38p | 165 |
| 28/02/2014 | 7.15p | 7.28p | 7.10p | 7.28p | 5442 |
| 27/02/2014 | 7.10p | 7.15p | 6.95p | 7.15p | 0 |
| 26/02/2014 | 7.00p | 7.10p | 6.95p | 7.10p | 15000 |
| 25/02/2014 | 6.88p | 7.00p | 6.75p | 7.00p | 4000 |
| 24/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 21/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 20/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 1000 |
| 19/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 18/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 1731 |
| 17/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 800 |
| 14/02/2014 | 6.88p | 6.88p | 6.73p | 6.88p | 0 |
| 13/02/2014 | 6.88p | 6.88p | 6.73p | 6.88p | 0 |
| 12/02/2014 | 6.88p | 6.88p | 6.73p | 6.88p | 4193 |
| 11/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 1098 |
| 10/02/2014 | 6.88p | 6.88p | 6.82p | 6.88p | 300 |
| 07/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 06/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 05/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 222749 |
| 04/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 91 |
| 03/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 91 |
| 31/01/2014 | 6.88p | 7.00p | 6.81p | 6.88p | 2084 |
| 30/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 29/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 28/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 700000 |
| 27/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 400 |
| 24/01/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 1350 |
| 23/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 9474 |
| 22/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 21/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 170 |
| 20/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 2135 |
| 17/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 55000 |
| 16/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 176000 |
| 15/01/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 0 |
| 14/01/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 200000 |
| 13/01/2014 | 6.88p | 6.90p | 6.83p | 6.88p | 1979 |
| 10/01/2014 | 6.85p | 7.00p | 6.85p | 6.88p | 1000 |
| 09/01/2014 | 6.85p | 6.94p | 6.85p | 6.85p | 8500 |
| 08/01/2014 | 6.85p | 7.00p | 6.85p | 6.85p | 70105 |
| 07/01/2014 | 6.85p | 7.00p | 6.85p | 6.85p | 0 |
| 06/01/2014 | 6.85p | 7.00p | 6.85p | 6.85p | 1121 |
| 03/01/2014 | 6.85p | 7.00p | 6.85p | 6.85p | 89 |
| 02/01/2014 | 6.80p | 7.00p | 6.80p | 6.85p | 1000 |
| 31/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 1875 |
| 30/12/2013 | 6.85p | 6.85p | 6.80p | 6.85p | 875 |
| 27/12/2013 | 6.85p | 6.85p | 6.84p | 6.85p | 1500 |
| 24/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 0 |
| 23/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 0 |
| 20/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 0 |
| 19/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 1989 |
| 18/12/2013 | 6.85p | 6.96p | 6.85p | 6.85p | 779 |
| 17/12/2013 | 6.85p | 7.00p | 6.75p | 6.80p | 3142 |
| 16/12/2013 | 6.85p | 6.94p | 6.85p | 6.85p | 0 |
| 13/12/2013 | 6.85p | 6.94p | 6.85p | 6.85p | 29389 |
| 12/12/2013 | 6.85p | 6.94p | 6.85p | 6.85p | 1500 |
| 11/12/2013 | 6.85p | 7.00p | 6.78p | 6.80p | 68 |
| 10/12/2013 | 7.00p | 7.00p | 6.80p | 6.85p | 2020 |
| 09/12/2013 | 7.00p | 7.20p | 6.80p | 7.00p | 0 |
| 06/12/2013 | 7.00p | 7.20p | 6.80p | 6.95p | 1157 |
| 05/12/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 405 |
| 04/12/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 211 |
| 03/12/2013 | 7.00p | 7.20p | 6.80p | 7.00p | 1507 |
| 02/12/2013 | 7.10p | 7.20p | 7.00p | 7.00p | 58000 |
| 29/11/2013 | 7.03p | 7.20p | 7.00p | 7.10p | 749 |
| 28/11/2013 | 7.10p | 7.20p | 7.10p | 7.10p | 540 |
| 27/11/2013 | 7.10p | 7.20p | 7.10p | 7.10p | 3300 |
| 26/11/2013 | 7.15p | 7.30p | 7.00p | 7.10p | 1661 |
| 25/11/2013 | 7.15p | 7.15p | 7.10p | 7.15p | 100774 |
| 22/11/2013 | 7.15p | 7.15p | 7.05p | 7.15p | 0 |
| 21/11/2013 | 7.15p | 7.15p | 7.05p | 7.15p | 0 |
| 20/11/2013 | 7.15p | 7.15p | 7.05p | 7.15p | 311 |
| 19/11/2013 | 7.15p | 7.15p | 7.00p | 7.15p | 5488 |
| 18/11/2013 | 7.15p | 7.30p | 7.00p | 7.15p | 442 |
| 15/11/2013 | 7.15p | 7.15p | 7.00p | 7.15p | 0 |
| 14/11/2013 | 7.15p | 7.15p | 7.00p | 7.15p | 5000 |
| 13/11/2013 | 7.15p | 7.20p | 7.15p | 7.15p | 2701 |
| 12/11/2013 | 7.15p | 7.15p | 7.13p | 7.15p | 918 |
| 11/11/2013 | 7.15p | 7.30p | 7.00p | 7.15p | 484 |
| 08/11/2013 | 7.15p | 7.30p | 7.15p | 7.15p | 147 |
| 07/11/2013 | 7.15p | 7.30p | 7.05p | 7.15p | 0 |
| 06/11/2013 | 7.15p | 7.30p | 7.05p | 7.15p | 7082 |
| 05/11/2013 | 7.15p | 7.30p | 7.15p | 7.15p | 689 |
| 04/11/2013 | 7.15p | 7.30p | 7.15p | 7.15p | 1106 |
| 01/11/2013 | 7.15p | 7.15p | 7.01p | 7.15p | 500 |
| 31/10/2013 | 7.15p | 7.30p | 7.15p | 7.15p | 314 |
| 30/10/2013 | 7.15p | 7.31p | 7.15p | 7.15p | 3162 |
| 29/10/2013 | 7.15p | 7.30p | 7.00p | 7.15p | 0 |
| 28/10/2013 | 7.15p | 7.30p | 7.00p | 7.15p | 0 |
| 25/10/2013 | 7.10p | 7.30p | 7.00p | 7.15p | 557 |
| 24/10/2013 | 7.10p | 7.10p | 6.90p | 7.10p | 2241 |
| 23/10/2013 | 7.10p | 7.30p | 7.10p | 7.10p | 95 |
| 22/10/2013 | 7.10p | 7.30p | 7.10p | 7.10p | 159 |
| 21/10/2013 | 7.10p | 7.20p | 7.10p | 7.10p | 1016 |
| 18/10/2013 | 6.88p | 7.30p | 6.70p | 7.10p | 80 |
| 17/10/2013 | 6.70p | 6.84p | 6.70p | 6.70p | 12 |
| 16/10/2013 | 6.70p | 6.84p | 6.70p | 6.70p | 6342 |
| 15/10/2013 | 6.70p | 6.77p | 6.70p | 6.70p | 413 |
| 14/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 0 |
| 11/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 1209 |
| 10/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 1167 |
| 09/10/2013 | 6.70p | 6.75p | 6.60p | 6.75p | 0 |
| 08/10/2013 | 6.70p | 6.70p | 6.60p | 6.70p | 1520000 |
| 07/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 0 |
| 04/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 2194 |
| 03/10/2013 | 6.70p | 6.70p | 6.65p | 6.70p | 332 |
| 02/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 86 |
| 01/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 1143 |
| 30/09/2013 | 6.65p | 6.80p | 6.65p | 6.70p | 536 |
| 27/09/2013 | 6.65p | 6.80p | 6.65p | 6.65p | 607 |
| 26/09/2013 | 6.65p | 6.72p | 6.45p | 6.65p | 0 |
| 25/09/2013 | 6.60p | 6.72p | 6.45p | 6.65p | 806 |
| 24/09/2013 | 6.45p | 6.53p | 6.45p | 6.45p | 473 |
| 23/09/2013 | 6.45p | 6.53p | 6.45p | 6.45p | 10633 |
| 20/09/2013 | 6.45p | 6.47p | 6.45p | 6.45p | 6000 |
| 19/09/2013 | 6.35p | 6.45p | 6.27p | 6.45p | 0 |
| 18/09/2013 | 6.35p | 6.35p | 6.27p | 6.35p | 500 |
| 17/09/2013 | 6.35p | 6.35p | 6.27p | 6.35p | 0 |
| 16/09/2013 | 6.35p | 6.35p | 6.27p | 6.35p | 8023 |
| 13/09/2013 | 6.35p | 6.35p | 6.30p | 6.35p | 188 |
| 12/09/2013 | 6.35p | 6.35p | 6.30p | 6.35p | 443 |
| 11/09/2013 | 6.35p | 6.35p | 6.28p | 6.35p | 0 |
| 10/09/2013 | 6.35p | 6.35p | 6.28p | 6.35p | 4158 |
| 09/09/2013 | 6.35p | 6.40p | 6.18p | 6.35p | 200 |
| 06/09/2013 | 6.35p | 6.40p | 6.18p | 6.35p | 0 |
| 05/09/2013 | 6.35p | 6.40p | 6.18p | 6.35p | 540 |
| 04/09/2013 | 6.35p | 6.40p | 6.18p | 6.35p | 0 |
| 03/09/2013 | 6.35p | 6.40p | 6.18p | 6.35p | 0 |
| 02/09/2013 | 6.35p | 6.40p | 6.18p | 6.35p | 0 |
| 30/08/2013 | 6.18p | 6.40p | 6.18p | 6.35p | 782 |
| 29/08/2013 | 6.18p | 6.20p | 6.10p | 6.18p | 0 |
| 28/08/2013 | 6.15p | 6.20p | 6.10p | 6.18p | 3681 |
| 27/08/2013 | 6.10p | 6.20p | 6.10p | 6.15p | 10800 |
| 23/08/2013 | 6.10p | 6.18p | 6.10p | 6.10p | 262 |
| 22/08/2013 | 6.10p | 6.16p | 6.10p | 6.10p | 547 |
| 21/08/2013 | 6.10p | 6.13p | 6.10p | 6.10p | 665 |
| 20/08/2013 | 6.10p | 6.20p | 6.10p | 6.10p | 930 |
| 19/08/2013 | 6.10p | 6.20p | 5.90p | 6.10p | 4135 |
| 16/08/2013 | 6.10p | 6.15p | 5.95p | 6.10p | 0 |
| 15/08/2013 | 6.15p | 6.15p | 5.95p | 6.10p | 795 |
| 14/08/2013 | 6.15p | 6.27p | 6.13p | 6.15p | 0 |
| 13/08/2013 | 6.15p | 6.27p | 6.13p | 6.15p | 0 |
| 12/08/2013 | 6.15p | 6.27p | 6.13p | 6.15p | 0 |
| 09/08/2013 | 6.15p | 6.27p | 6.13p | 6.15p | 0 |
| 08/08/2013 | 6.15p | 6.27p | 6.13p | 6.15p | 0 |
| 07/08/2013 | 6.15p | 6.27p | 6.13p | 6.20p | 0 |
| 06/08/2013 | 6.15p | 6.27p | 6.15p | 6.15p | 0 |
| 05/08/2013 | 6.15p | 6.27p | 6.15p | 6.15p | 0 |
| 02/08/2013 | 6.15p | 6.27p | 6.15p | 6.15p | 7476 |
| 01/08/2013 | 5.93p | 6.15p | 5.93p | 6.15p | 30000 |
| 31/07/2013 | 5.90p | 6.00p | 5.80p | 5.93p | 0 |
| 30/07/2013 | 5.85p | 6.00p | 5.80p | 5.90p | 12953 |
| 29/07/2013 | 5.85p | 5.85p | 5.63p | 5.85p | 0 |
| 26/07/2013 | 5.85p | 5.85p | 5.63p | 5.85p | 1527 |
| 25/07/2013 | 5.63p | 5.85p | 5.63p | 5.85p | 1053 |
| 24/07/2013 | 5.63p | 10.00p | 5.60p | 5.63p | 0 |
| 23/07/2013 | 5.63p | 10.00p | 5.63p | 5.63p | 0 |
| 22/07/2013 | 5.63p | 10.00p | 5.63p | 5.63p | 11199 |
| 19/07/2013 | 5.63p | 6.00p | 5.63p | 5.63p | 0 |
| 18/07/2013 | 5.57p | 5.70p | 5.57p | 5.63p | 1720 |
| 17/07/2013 | 5.57p | 5.59p | 5.55p | 5.57p | 0 |
| 16/07/2013 | 5.57p | 5.59p | 5.55p | 5.57p | 0 |
| 15/07/2013 | 5.57p | 5.59p | 5.55p | 5.57p | 0 |
| 12/07/2013 | 5.57p | 5.59p | 5.55p | 5.57p | 0 |
| 11/07/2013 | 5.55p | 5.59p | 5.55p | 5.57p | 0 |
| 10/07/2013 | 5.55p | 5.59p | 5.55p | 5.55p | 101 |
| 09/07/2013 | 5.55p | 5.59p | 5.55p | 5.55p | 1200 |
| 08/07/2013 | 5.55p | 5.65p | 5.47p | 5.55p | 2032 |
| 05/07/2013 | 5.55p | 5.65p | 5.47p | 5.55p | 1400 |
| 04/07/2013 | 5.30p | 5.55p | 5.15p | 5.55p | 15 |
| 03/07/2013 | 5.18p | 5.25p | 5.15p | 5.18p | 0 |
| 02/07/2013 | 5.18p | 5.25p | 5.15p | 5.18p | 0 |
| 01/07/2013 | 5.18p | 5.25p | 5.15p | 5.18p | 0 |
| 28/06/2013 | 5.15p | 5.25p | 5.15p | 5.15p | 615 |
| 27/06/2013 | 5.15p | 5.30p | 5.15p | 5.15p | 216 |
| 26/06/2013 | 5.15p | 5.15p | 5.00p | 5.15p | 384 |
| 25/06/2013 | 5.15p | 5.17p | 5.15p | 5.15p | 0 |
| 24/06/2013 | 5.15p | 5.17p | 5.15p | 5.15p | 224 |
| 21/06/2013 | 5.15p | 5.30p | 5.03p | 5.15p | 0 |
| 20/06/2013 | 5.15p | 5.30p | 5.03p | 5.15p | 0 |
| 19/06/2013 | 5.15p | 5.30p | 5.03p | 5.15p | 530 |
| 18/06/2013 | 5.15p | 5.15p | 5.03p | 5.15p | 1000 |
| 17/06/2013 | 5.15p | 5.19p | 5.03p | 5.15p | 0 |
| 14/06/2013 | 5.15p | 5.19p | 5.03p | 5.15p | 0 |
| 13/06/2013 | 5.15p | 5.19p | 5.03p | 5.15p | 3670 |
| 12/06/2013 | 5.15p | 5.15p | 5.10p | 5.15p | 139 |
| 11/06/2013 | 5.18p | 5.30p | 5.15p | 5.15p | 0 |
| 10/06/2013 | 5.18p | 5.30p | 5.18p | 5.18p | 0 |
| 07/06/2013 | 5.18p | 5.30p | 5.18p | 5.18p | 242 |
| 06/06/2013 | 5.15p | 5.35p | 5.15p | 5.18p | 572 |
| 05/06/2013 | 5.15p | 5.30p | 5.15p | 5.15p | 12 |
| 04/06/2013 | 5.15p | 5.30p | 5.15p | 5.15p | 0 |
| 03/06/2013 | 5.15p | 5.30p | 5.15p | 5.15p | 221 |
| 31/05/2013 | 5.15p | 5.33p | 5.00p | 5.15p | 1758 |
| 30/05/2013 | 5.15p | 5.20p | 5.10p | 5.15p | 0 |
| 29/05/2013 | 5.20p | 5.20p | 5.10p | 5.20p | 3500 |
| 28/05/2013 | 4.90p | 5.31p | 4.90p | 5.20p | 835 |
*Close Price adjusted for both dividends and splits