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:
- 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
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Origo Partners (OPP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/06/2018 | 0.70p | 0.70p | 0.40p | 0.70p | 150000 |
| 06/06/2018 | 0.88p | 0.88p | 0.50p | 0.70p | 746631 |
| 05/06/2018 | 1.03p | 1.03p | 0.88p | 0.88p | 120000 |
| 04/06/2018 | 1.08p | 1.08p | 1.03p | 1.03p | 0 |
| 01/06/2018 | 1.13p | 1.13p | 1.05p | 1.08p | 96296 |
| 31/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 30/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 29/05/2018 | 1.10p | 1.13p | 1.05p | 1.13p | 50000 |
| 25/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/05/2018 | 1.13p | 1.15p | 1.13p | 1.13p | 0 |
| 23/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 22/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 432962 |
| 21/05/2018 | 1.13p | 1.13p | 1.10p | 1.13p | 0 |
| 18/05/2018 | 1.13p | 1.13p | 1.10p | 1.10p | 16929 |
| 17/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 16/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 15/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 14/05/2018 | 1.13p | 1.13p | 1.05p | 1.13p | 21000 |
| 11/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 10/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 92960 |
| 09/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 190476 |
| 08/05/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 04/05/2018 | 1.13p | 1.13p | 1.05p | 1.13p | 14500 |
| 03/05/2018 | 1.13p | 1.15p | 1.13p | 1.13p | 0 |
| 02/05/2018 | 1.15p | 1.15p | 1.05p | 1.15p | 5000 |
| 01/05/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 30/04/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 3332 |
| 27/04/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 7139 |
| 26/04/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 25/04/2018 | 1.15p | 1.15p | 1.05p | 1.15p | 10000 |
| 24/04/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 23/04/2018 | 1.13p | 1.15p | 1.05p | 1.15p | 534825 |
| 20/04/2018 | 1.13p | 1.13p | 0.75p | 1.08p | 1557174 |
| 19/04/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 18/04/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 17/04/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 16/04/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 13/04/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 12/04/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 11/04/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 10/04/2018 | 1.18p | 1.18p | 1.10p | 1.18p | 3368 |
| 09/04/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 06/04/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 05/04/2018 | 1.20p | 1.20p | 1.12p | 1.18p | 15000 |
| 04/04/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/04/2018 | 1.20p | 1.21p | 1.14p | 1.20p | 876382 |
| 29/03/2018 | 1.20p | 1.22p | 1.12p | 1.20p | 213151 |
| 28/03/2018 | 1.33p | 1.33p | 1.11p | 1.20p | 450000 |
| 27/03/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 26/03/2018 | 1.45p | 1.45p | 1.20p | 1.33p | 317500 |
| 23/03/2018 | 1.45p | 1.45p | 1.30p | 1.45p | 160660 |
| 22/03/2018 | 1.45p | 1.45p | 1.10p | 1.45p | 388000 |
| 21/03/2018 | 1.45p | 1.45p | 1.30p | 1.45p | 1000 |
| 20/03/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/03/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/03/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/03/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/03/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/03/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 115062 |
| 12/03/2018 | 1.40p | 1.40p | 1.36p | 1.40p | 65630 |
| 09/03/2018 | 1.40p | 1.40p | 1.25p | 1.40p | 103047 |
| 08/03/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/03/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 45000 |
| 06/03/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/03/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/03/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/03/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 26000 |
| 28/02/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 10000 |
| 27/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/02/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 30000 |
| 21/02/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 17284 |
| 20/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 5848 |
| 14/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/02/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 18878 |
| 08/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/02/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 27762 |
| 06/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/02/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 31/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 30/01/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 50686 |
| 29/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/01/2018 | 1.40p | 1.50p | 1.40p | 1.40p | 80638 |
| 25/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 150000 |
| 24/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 250000 |
| 22/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/01/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/01/2018 | 1.38p | 1.40p | 1.31p | 1.40p | 180037 |
| 16/01/2018 | 1.58p | 1.58p | 1.38p | 1.38p | 150000 |
| 15/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 12/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 11/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 10/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 09/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 08/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 05/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 04/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 03/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 02/01/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 29/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 28/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 27/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 22/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 21/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 20/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 19/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 18/12/2017 | 1.58p | 1.58p | 1.50p | 1.58p | 3808 |
| 15/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 14/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 13/12/2017 | 1.58p | 1.58p | 1.50p | 1.58p | 15000 |
| 12/12/2017 | 1.58p | 1.58p | 1.50p | 1.58p | 4000 |
| 11/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 08/12/2017 | 1.58p | 1.58p | 1.50p | 1.58p | 9800 |
| 07/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 06/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 05/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 04/12/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 01/12/2017 | 1.58p | 1.58p | 1.50p | 1.58p | 70000 |
| 30/11/2017 | 1.88p | 1.88p | 1.50p | 1.58p | 600000 |
| 29/11/2017 | 1.88p | 1.88p | 1.81p | 1.88p | 3000 |
| 28/11/2017 | 1.88p | 1.88p | 1.81p | 1.88p | 5000 |
| 27/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 24/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 1003200 |
| 23/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/11/2017 | 1.88p | 2.00p | 1.75p | 1.88p | 0 |
| 20/11/2017 | 1.88p | 2.00p | 1.75p | 1.88p | 0 |
| 17/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/11/2017 | 1.88p | 1.88p | 1.81p | 1.88p | 5111 |
| 09/11/2017 | 1.88p | 2.00p | 1.81p | 1.88p | 15000 |
| 08/11/2017 | 1.88p | 1.88p | 1.80p | 1.88p | 55000 |
| 07/11/2017 | 1.88p | 1.88p | 1.80p | 1.88p | 242 |
| 06/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 03/11/2017 | 1.88p | 2.13p | 1.88p | 1.88p | 0 |
| 02/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 01/11/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 31/10/2017 | 2.00p | 2.00p | 1.75p | 1.88p | 980000 |
| 30/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/10/2017 | 2.00p | 2.13p | 2.00p | 2.00p | 0 |
| 26/10/2017 | 2.00p | 2.00p | 1.83p | 2.00p | 1185 |
| 25/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 100000 |
| 24/10/2017 | 2.00p | 2.00p | 1.79p | 2.00p | 3500 |
| 23/10/2017 | 2.00p | 2.14p | 2.00p | 2.00p | 1778 |
| 20/10/2017 | 2.00p | 2.00p | 1.75p | 2.00p | 350000 |
| 19/10/2017 | 2.00p | 2.00p | 1.75p | 2.00p | 100000 |
| 18/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 1400000 |
| 17/10/2017 | 2.00p | 2.00p | 1.75p | 2.00p | 48000 |
| 16/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 10275 |
| 12/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 25418 |
| 10/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 775 |
| 09/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 35000 |
| 06/10/2017 | 2.00p | 2.13p | 2.00p | 2.00p | 350000 |
| 05/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/10/2017 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
| 03/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/10/2017 | 2.00p | 2.13p | 2.00p | 2.00p | 19000 |
| 29/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 50000 |
| 27/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 140 |
| 22/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 26650 |
| 19/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 2777 |
| 15/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 25000 |
| 14/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 412787 |
| 11/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 80775 |
| 07/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 100000 |
| 06/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 49814 |
| 05/09/2017 | 2.00p | 2.13p | 2.00p | 2.00p | 167222 |
| 04/09/2017 | 2.00p | 2.13p | 2.00p | 2.00p | 200000 |
| 01/09/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 5104 |
| 30/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 170000 |
| 29/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 100000 |
| 25/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 23/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 8350 |
| 22/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
*Close Price adjusted for both dividends and splits