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 |
|---|---|---|---|---|---|
| 21/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/08/2017 | 1.88p | 2.00p | 1.88p | 2.00p | 934410 |
| 17/08/2017 | 1.75p | 2.00p | 1.75p | 2.00p | 360596 |
| 16/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 4295 |
| 14/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 12511 |
| 11/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 42000 |
| 09/08/2017 | 1.63p | 1.88p | 1.63p | 1.75p | 452972 |
| 08/08/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 6635 |
| 07/08/2017 | 2.00p | 2.00p | 1.63p | 1.63p | 325000 |
| 04/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 29285 |
| 03/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/08/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/07/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 4305 |
| 28/07/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/07/2017 | 2.13p | 2.13p | 2.00p | 2.00p | 125000 |
| 26/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 150000 |
| 25/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 50000 |
| 24/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 40000 |
| 21/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 20/07/2017 | 2.00p | 2.13p | 1.88p | 2.13p | 313623 |
| 19/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 100000 |
| 18/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 10000 |
| 17/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 112758 |
| 12/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 10218 |
| 10/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 07/07/2017 | 1.63p | 1.88p | 1.88p | 1.88p | 0 |
| 06/07/2017 | 1.63p | 1.88p | 1.63p | 1.88p | 754774 |
| 05/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 3605000 |
| 04/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 11000 |
| 03/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 508220 |
| 29/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 112787 |
| 28/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 4428 |
| 26/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 23/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 2074 |
| 22/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 20/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/06/2017 | 1.63p | 2.00p | 1.63p | 1.63p | 0 |
| 14/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/06/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 50 |
| 09/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 08/06/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 200000 |
| 07/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/06/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 26625 |
| 05/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 02/06/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 697 |
| 01/06/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 31/05/2017 | 1.63p | 1.63p | 1.55p | 1.63p | 127387 |
| 30/05/2017 | 1.63p | 1.63p | 1.55p | 1.63p | 206327 |
| 26/05/2017 | 1.63p | 1.63p | 1.58p | 1.63p | 0 |
| 25/05/2017 | 1.58p | 1.75p | 1.50p | 1.58p | 21828 |
| 24/05/2017 | 1.58p | 1.58p | 1.50p | 1.58p | 2500 |
| 23/05/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 22/05/2017 | 1.58p | 2.00p | 1.40p | 1.58p | 229067 |
| 19/05/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 18/05/2017 | 1.58p | 1.75p | 1.58p | 1.58p | 0 |
| 17/05/2017 | 1.58p | 1.60p | 1.58p | 1.58p | 48453 |
| 16/05/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 15/05/2017 | 1.75p | 1.78p | 1.50p | 1.58p | 887031 |
| 12/05/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/05/2017 | 1.88p | 1.88p | 1.70p | 1.75p | 196990 |
| 10/05/2017 | 1.88p | 1.88p | 1.70p | 1.88p | 150000 |
| 09/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/05/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 253421 |
| 05/05/2017 | 1.88p | 1.88p | 1.78p | 1.88p | 2888 |
| 04/05/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 418000 |
| 03/05/2017 | 1.88p | 2.13p | 1.88p | 1.88p | 0 |
| 02/05/2017 | 1.88p | 2.00p | 1.78p | 1.88p | 135058 |
| 28/04/2017 | 2.13p | 2.13p | 1.88p | 1.88p | 100000 |
| 27/04/2017 | 2.13p | 2.22p | 2.13p | 2.13p | 44980 |
| 26/04/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/04/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/04/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 21/04/2017 | 2.38p | 2.38p | 2.13p | 2.13p | 50000 |
| 20/04/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/04/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/04/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 8000 |
| 13/04/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 12/04/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 11/04/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 23190 |
| 10/04/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 4000 |
| 07/04/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 06/04/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 50000 |
| 05/04/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 8000 |
| 04/04/2017 | 2.38p | 2.50p | 2.26p | 2.38p | 4677 |
| 03/04/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 60000 |
| 31/03/2017 | 2.38p | 2.38p | 2.30p | 2.38p | 37035 |
| 30/03/2017 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
| 29/03/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 150000 |
| 28/03/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 80000 |
| 27/03/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 171000 |
| 24/03/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 5000 |
| 23/03/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 203000 |
| 22/03/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 22000 |
| 21/03/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 20/03/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 3023 |
| 17/03/2017 | 2.38p | 2.38p | 2.26p | 2.38p | 8750 |
| 16/03/2017 | 2.38p | 2.38p | 2.28p | 2.38p | 46500 |
| 15/03/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 14/03/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 13/03/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 316000 |
| 10/03/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 09/03/2017 | 2.38p | 2.38p | 2.28p | 2.38p | 4000 |
| 08/03/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 07/03/2017 | 2.38p | 2.38p | 2.28p | 2.38p | 8300 |
| 06/03/2017 | 2.33p | 2.38p | 2.27p | 2.38p | 3725 |
| 03/03/2017 | 2.33p | 2.33p | 2.28p | 2.33p | 24096 |
| 02/03/2017 | 2.33p | 2.33p | 2.28p | 2.33p | 82000 |
| 01/03/2017 | 2.33p | 2.39p | 2.33p | 2.33p | 54955 |
| 28/02/2017 | 2.33p | 2.39p | 2.33p | 2.33p | 100000 |
| 27/02/2017 | 2.33p | 2.39p | 2.33p | 2.33p | 100000 |
| 24/02/2017 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 23/02/2017 | 2.33p | 2.39p | 2.33p | 2.33p | 100000 |
| 22/02/2017 | 2.33p | 2.40p | 2.33p | 2.33p | 1620000 |
| 21/02/2017 | 2.33p | 2.33p | 2.30p | 2.33p | 100000 |
| 20/02/2017 | 2.38p | 2.38p | 2.33p | 2.33p | 0 |
| 17/02/2017 | 2.38p | 2.38p | 2.28p | 2.38p | 1120393 |
| 16/02/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/02/2017 | 2.25p | 2.44p | 2.12p | 2.25p | 6747 |
| 14/02/2017 | 2.13p | 2.25p | 2.13p | 2.25p | 0 |
| 13/02/2017 | 2.13p | 2.13p | 2.06p | 2.13p | 67718 |
| 10/02/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 09/02/2017 | 2.00p | 2.13p | 2.00p | 2.13p | 75000 |
| 08/02/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 36256 |
| 07/02/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 06/02/2017 | 2.13p | 2.13p | 2.11p | 2.13p | 31543 |
| 03/02/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 02/02/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 01/02/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 31/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 30/01/2017 | 2.13p | 2.18p | 2.11p | 2.13p | 63552 |
| 27/01/2017 | 2.13p | 2.25p | 2.05p | 2.13p | 334390 |
| 26/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 24/01/2017 | 2.13p | 2.13p | 2.05p | 2.13p | 83418 |
| 23/01/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 50000 |
| 20/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 19/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 18/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 9000 |
| 16/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 13/01/2017 | 2.13p | 2.25p | 2.00p | 2.13p | 53500 |
| 12/01/2017 | 2.13p | 2.25p | 2.05p | 2.13p | 529000 |
| 11/01/2017 | 2.25p | 2.25p | 2.05p | 2.13p | 50000 |
| 10/01/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 6800 |
| 09/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 06/01/2017 | 2.13p | 2.18p | 1.88p | 2.13p | 240000 |
| 05/01/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 31668 |
| 04/01/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 03/01/2017 | 2.13p | 2.13p | 2.03p | 2.13p | 35408 |
| 30/12/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 29/12/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 28/12/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 23/12/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 22/12/2016 | 2.13p | 2.22p | 1.88p | 2.13p | 22035 |
| 21/12/2016 | 2.00p | 2.13p | 2.13p | 2.13p | 0 |
| 20/12/2016 | 2.13p | 2.25p | 2.13p | 2.13p | 25000 |
| 19/12/2016 | 2.13p | 2.20p | 2.13p | 2.13p | 50000 |
| 16/12/2016 | 2.13p | 2.20p | 2.13p | 2.13p | 50000 |
| 15/12/2016 | 2.13p | 2.13p | 1.85p | 2.13p | 161979 |
| 14/12/2016 | 2.00p | 2.25p | 2.00p | 2.13p | 398214 |
| 13/12/2016 | 2.00p | 2.00p | 1.85p | 2.00p | 36250 |
| 12/12/2016 | 2.00p | 2.19p | 1.56p | 2.00p | 3677612 |
| 09/12/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 200000 |
| 08/12/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 07/12/2016 | 1.88p | 1.90p | 1.75p | 1.88p | 269456 |
| 06/12/2016 | 1.88p | 1.90p | 1.88p | 1.88p | 1684 |
| 05/12/2016 | 1.88p | 1.95p | 1.76p | 1.88p | 4009038 |
| 02/12/2016 | 1.63p | 1.75p | 1.63p | 1.63p | 50000 |
| 01/12/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/11/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 29/11/2016 | 1.63p | 1.75p | 1.63p | 1.63p | 1300 |
| 28/11/2016 | 1.63p | 1.70p | 1.63p | 1.63p | 15000 |
| 25/11/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 106750 |
| 24/11/2016 | 1.63p | 1.70p | 1.63p | 1.63p | 25000 |
| 23/11/2016 | 1.75p | 1.75p | 1.63p | 1.63p | 100000 |
| 22/11/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 21/11/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 25000 |
| 18/11/2016 | 1.75p | 1.79p | 1.60p | 1.75p | 81761 |
| 17/11/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/11/2016 | 1.75p | 1.75p | 1.51p | 1.75p | 3257000 |
| 15/11/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 13017 |
| 14/11/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 18657 |
| 11/11/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/11/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/11/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 70000 |
| 08/11/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 07/11/2016 | 1.63p | 1.75p | 1.59p | 1.75p | 100000 |
| 04/11/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
*Close Price adjusted for both dividends and splits