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 Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/12/2014 | 8.10p | 8.20p | 7.85p | 8.10p | 1826 |
| 18/12/2014 | 8.10p | 8.15p | 8.10p | 8.10p | 1010 |
| 17/12/2014 | 8.10p | 8.20p | 7.89p | 8.10p | 2125 |
| 16/12/2014 | 8.10p | 8.10p | 7.99p | 8.10p | 2252 |
| 15/12/2014 | 8.20p | 8.20p | 7.91p | 8.10p | 343 |
| 12/12/2014 | 8.20p | 8.20p | 8.00p | 8.20p | 1388 |
| 11/12/2014 | 8.20p | 8.20p | 8.07p | 8.20p | 151 |
| 10/12/2014 | 8.20p | 8.25p | 8.12p | 8.20p | 41016 |
| 09/12/2014 | 8.20p | 8.20p | 8.00p | 8.20p | 5369 |
| 08/12/2014 | 8.20p | 8.26p | 8.20p | 8.20p | 463 |
| 05/12/2014 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
| 04/12/2014 | 8.20p | 8.20p | 8.02p | 8.20p | 2791 |
| 03/12/2014 | 8.20p | 8.20p | 8.20p | 8.20p | 24 |
| 02/12/2014 | 8.20p | 8.22p | 8.20p | 8.20p | 11385 |
| 01/12/2014 | 8.27p | 8.27p | 8.10p | 8.20p | 600 |
| 28/11/2014 | 8.27p | 8.27p | 8.18p | 8.27p | 12877 |
| 27/11/2014 | 8.48p | 8.48p | 8.17p | 8.27p | 46925 |
| 26/11/2014 | 8.48p | 8.48p | 8.30p | 8.48p | 17420 |
| 25/11/2014 | 8.48p | 8.50p | 8.30p | 8.48p | 65036 |
| 24/11/2014 | 8.48p | 8.48p | 8.38p | 8.48p | 15782 |
| 21/11/2014 | 8.48p | 8.65p | 8.30p | 8.48p | 4238 |
| 20/11/2014 | 8.48p | 8.48p | 8.40p | 8.48p | 420 |
| 19/11/2014 | 8.38p | 8.43p | 8.37p | 8.38p | 5578 |
| 18/11/2014 | 8.38p | 8.38p | 8.26p | 8.38p | 4571 |
| 17/11/2014 | 8.48p | 8.52p | 8.38p | 8.38p | 302 |
| 14/11/2014 | 8.48p | 8.48p | 8.30p | 8.48p | 1876 |
| 13/11/2014 | 8.57p | 8.57p | 8.41p | 8.48p | 21874 |
| 12/11/2014 | 8.55p | 8.75p | 8.45p | 8.57p | 4401 |
| 11/11/2014 | 8.38p | 8.75p | 8.38p | 8.48p | 4211 |
| 10/11/2014 | 8.38p | 8.51p | 8.38p | 8.38p | 265 |
| 07/11/2014 | 8.00p | 8.66p | 8.00p | 8.38p | 14236 |
| 06/11/2014 | 8.00p | 8.10p | 7.97p | 8.00p | 550 |
| 05/11/2014 | 8.00p | 8.00p | 7.97p | 8.00p | 211 |
| 04/11/2014 | 8.00p | 8.00p | 7.95p | 8.00p | 291 |
| 03/11/2014 | 7.80p | 8.00p | 7.80p | 8.00p | 900 |
| 31/10/2014 | 7.80p | 7.90p | 7.80p | 7.80p | 609 |
| 30/10/2014 | 7.80p | 7.98p | 7.80p | 7.80p | 703 |
| 29/10/2014 | 7.80p | 7.80p | 7.60p | 7.80p | 763 |
| 28/10/2014 | 7.80p | 7.88p | 7.80p | 7.80p | 2064 |
| 27/10/2014 | 7.80p | 7.95p | 7.59p | 7.80p | 1299 |
| 24/10/2014 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 23/10/2014 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 22/10/2014 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 21/10/2014 | 7.80p | 7.80p | 7.70p | 7.80p | 5000 |
| 20/10/2014 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 17/10/2014 | 7.85p | 7.96p | 7.70p | 7.80p | 6555 |
| 16/10/2014 | 7.90p | 8.00p | 7.62p | 7.85p | 8794 |
| 15/10/2014 | 7.90p | 7.90p | 7.81p | 7.90p | 486 |
| 14/10/2014 | 7.90p | 7.90p | 7.86p | 7.90p | 227 |
| 13/10/2014 | 7.90p | 7.90p | 7.81p | 7.90p | 352 |
| 10/10/2014 | 7.90p | 8.02p | 7.90p | 7.90p | 506 |
| 09/10/2014 | 7.90p | 8.03p | 7.90p | 7.90p | 394 |
| 08/10/2014 | 7.90p | 8.10p | 7.90p | 7.90p | 231 |
| 07/10/2014 | 7.90p | 8.05p | 7.90p | 7.90p | 2752 |
| 06/10/2014 | 7.90p | 7.98p | 7.85p | 7.90p | 5265 |
| 03/10/2014 | 7.90p | 7.90p | 7.81p | 7.90p | 31 |
| 02/10/2014 | 7.90p | 7.90p | 7.72p | 7.90p | 3004 |
| 01/10/2014 | 7.90p | 7.90p | 7.85p | 7.90p | 2867 |
| 30/09/2014 | 7.90p | 7.90p | 7.70p | 7.90p | 1035 |
| 29/09/2014 | 7.90p | 7.90p | 7.71p | 7.90p | 802 |
| 26/09/2014 | 7.90p | 7.90p | 7.86p | 7.90p | 3126 |
| 25/09/2014 | 7.90p | 7.90p | 7.77p | 7.90p | 149 |
| 24/09/2014 | 7.90p | 8.00p | 7.88p | 7.90p | 1312 |
| 23/09/2014 | 7.90p | 7.90p | 7.82p | 7.90p | 1 |
| 22/09/2014 | 7.90p | 8.06p | 7.90p | 7.90p | 805 |
| 19/09/2014 | 7.90p | 8.00p | 7.77p | 7.90p | 298 |
| 18/09/2014 | 7.90p | 7.90p | 7.80p | 7.90p | 150 |
| 17/09/2014 | 7.90p | 7.90p | 7.71p | 7.90p | 3405 |
| 16/09/2014 | 8.02p | 8.02p | 7.77p | 7.90p | 11029 |
| 15/09/2014 | 8.02p | 8.05p | 7.85p | 8.02p | 11300 |
| 12/09/2014 | 8.02p | 8.05p | 7.85p | 8.02p | 997 |
| 11/09/2014 | 8.02p | 8.02p | 8.00p | 8.02p | 81 |
| 10/09/2014 | 8.02p | 8.11p | 8.02p | 8.02p | 685 |
| 09/09/2014 | 8.02p | 8.11p | 8.02p | 8.02p | 1453 |
| 08/09/2014 | 8.02p | 8.17p | 8.02p | 8.02p | 665 |
| 05/09/2014 | 8.02p | 8.17p | 7.90p | 8.02p | 756 |
| 04/09/2014 | 8.02p | 8.20p | 7.90p | 8.02p | 2437 |
| 03/09/2014 | 8.02p | 8.18p | 8.02p | 8.02p | 28 |
| 02/09/2014 | 8.02p | 8.13p | 8.02p | 8.02p | 7470 |
| 01/09/2014 | 8.02p | 8.02p | 7.98p | 8.02p | 153 |
| 29/08/2014 | 8.02p | 8.02p | 7.95p | 8.02p | 6282 |
| 28/08/2014 | 8.02p | 8.02p | 7.98p | 8.02p | 371 |
| 27/08/2014 | 8.02p | 8.02p | 7.90p | 8.02p | 482 |
| 26/08/2014 | 8.02p | 8.02p | 7.94p | 8.02p | 2109 |
| 22/08/2014 | 8.02p | 8.10p | 8.02p | 8.02p | 1 |
| 21/08/2014 | 8.02p | 8.16p | 8.02p | 8.02p | 385 |
| 20/08/2014 | 8.02p | 8.16p | 7.90p | 8.02p | 229 |
| 19/08/2014 | 8.07p | 8.07p | 7.90p | 8.02p | 180 |
| 18/08/2014 | 8.07p | 8.13p | 7.95p | 8.07p | 4695 |
| 15/08/2014 | 8.07p | 8.19p | 8.00p | 8.07p | 529 |
| 14/08/2014 | 8.15p | 8.15p | 7.97p | 8.07p | 3035 |
| 13/08/2014 | 8.15p | 8.30p | 8.00p | 8.15p | 12117 |
| 12/08/2014 | 8.15p | 8.16p | 8.15p | 8.15p | 417 |
| 11/08/2014 | 8.07p | 8.30p | 7.95p | 8.15p | 132 |
| 08/08/2014 | 8.32p | 8.32p | 7.95p | 8.07p | 2452 |
| 07/08/2014 | 8.43p | 8.43p | 8.04p | 8.32p | 298 |
| 06/08/2014 | 8.48p | 8.55p | 8.28p | 8.43p | 6384 |
| 05/08/2014 | 8.48p | 8.48p | 8.35p | 8.48p | 1029 |
| 04/08/2014 | 8.48p | 8.48p | 8.36p | 8.48p | 12307 |
| 01/08/2014 | 8.48p | 8.48p | 8.35p | 8.48p | 2584 |
| 31/07/2014 | 8.48p | 8.48p | 8.35p | 8.48p | 12 |
| 30/07/2014 | 8.48p | 8.48p | 8.40p | 8.48p | 131 |
| 29/07/2014 | 8.48p | 8.60p | 8.35p | 8.48p | 1382 |
| 28/07/2014 | 8.48p | 8.48p | 8.35p | 8.48p | 26974 |
| 25/07/2014 | 8.48p | 8.60p | 8.35p | 8.48p | 352 |
| 24/07/2014 | 8.48p | 8.60p | 8.36p | 8.48p | 0 |
| 23/07/2014 | 8.48p | 8.60p | 8.36p | 8.48p | 3198 |
| 22/07/2014 | 8.48p | 8.60p | 8.44p | 8.48p | 9665 |
| 21/07/2014 | 8.68p | 8.79p | 8.48p | 8.48p | 3375 |
| 18/07/2014 | 8.68p | 8.68p | 8.55p | 8.68p | 3930 |
| 17/07/2014 | 8.73p | 8.85p | 8.58p | 8.73p | 1439 |
| 16/07/2014 | 8.68p | 8.84p | 8.65p | 8.73p | 2422 |
| 15/07/2014 | 8.55p | 8.80p | 8.55p | 8.68p | 1782 |
| 14/07/2014 | 8.55p | 8.59p | 8.55p | 8.55p | 4679 |
| 11/07/2014 | 8.55p | 8.65p | 8.50p | 8.55p | 1047 |
| 10/07/2014 | 8.48p | 8.60p | 8.48p | 8.55p | 4798 |
| 09/07/2014 | 8.48p | 8.60p | 8.48p | 8.48p | 818 |
| 08/07/2014 | 8.38p | 8.49p | 8.32p | 8.48p | 939 |
| 07/07/2014 | 8.38p | 8.45p | 8.25p | 8.38p | 2028 |
| 04/07/2014 | 8.38p | 8.38p | 8.37p | 8.38p | 2496 |
| 03/07/2014 | 8.25p | 8.40p | 8.25p | 8.38p | 1265 |
| 02/07/2014 | 8.25p | 8.37p | 8.10p | 8.25p | 7642 |
| 01/07/2014 | 8.25p | 8.40p | 8.25p | 8.25p | 724 |
| 30/06/2014 | 8.35p | 8.40p | 8.24p | 8.25p | 2892 |
| 27/06/2014 | 8.35p | 8.38p | 8.20p | 8.35p | 9879 |
| 26/06/2014 | 8.45p | 8.45p | 8.35p | 8.35p | 853 |
| 25/06/2014 | 8.63p | 8.63p | 8.30p | 8.45p | 9722 |
| 24/06/2014 | 8.63p | 8.63p | 8.44p | 8.63p | 1130 |
| 23/06/2014 | 8.65p | 8.65p | 8.43p | 8.63p | 27338 |
| 20/06/2014 | 8.68p | 8.80p | 8.33p | 8.65p | 25338 |
| 19/06/2014 | 8.65p | 8.68p | 8.55p | 8.68p | 263140 |
| 18/06/2014 | 8.70p | 8.70p | 8.51p | 8.65p | 2235 |
| 17/06/2014 | 8.82p | 8.85p | 8.59p | 8.70p | 23745 |
| 16/06/2014 | 8.43p | 8.82p | 8.41p | 8.82p | 202822 |
| 13/06/2014 | 8.32p | 8.50p | 8.32p | 8.43p | 623 |
| 12/06/2014 | 8.05p | 8.35p | 8.04p | 8.27p | 19100 |
| 11/06/2014 | 7.90p | 8.05p | 7.89p | 8.05p | 98714 |
| 10/06/2014 | 7.90p | 8.00p | 7.80p | 7.90p | 5934 |
| 09/06/2014 | 7.90p | 7.90p | 7.80p | 7.90p | 1951 |
| 06/06/2014 | 7.97p | 8.06p | 7.85p | 7.90p | 9949 |
| 05/06/2014 | 7.97p | 7.97p | 7.97p | 7.97p | 313 |
| 04/06/2014 | 7.97p | 8.01p | 7.97p | 7.97p | 314 |
| 03/06/2014 | 7.90p | 8.03p | 7.85p | 7.97p | 2231 |
| 02/06/2014 | 7.90p | 8.03p | 7.85p | 7.90p | 0 |
| 30/05/2014 | 7.90p | 8.03p | 7.90p | 7.90p | 126880 |
| 29/05/2014 | 7.78p | 7.99p | 7.78p | 7.90p | 297 |
| 28/05/2014 | 7.78p | 7.90p | 7.70p | 7.78p | 846 |
| 27/05/2014 | 7.78p | 7.90p | 7.70p | 7.78p | 3230 |
| 23/05/2014 | 7.88p | 7.88p | 7.78p | 7.78p | 2578 |
| 22/05/2014 | 7.88p | 7.95p | 7.77p | 7.88p | 175 |
| 21/05/2014 | 7.88p | 7.88p | 7.85p | 7.88p | 1251 |
| 20/05/2014 | 7.88p | 7.88p | 7.70p | 7.88p | 824 |
| 19/05/2014 | 7.88p | 7.88p | 7.84p | 7.88p | 7590 |
| 16/05/2014 | 7.90p | 8.00p | 7.86p | 7.88p | 0 |
| 15/05/2014 | 7.90p | 8.00p | 7.86p | 7.90p | 39 |
| 14/05/2014 | 7.90p | 8.00p | 7.86p | 7.90p | 5062 |
| 13/05/2014 | 7.88p | 7.90p | 7.80p | 7.90p | 180 |
| 12/05/2014 | 7.85p | 7.95p | 7.70p | 7.70p | 783 |
| 09/05/2014 | 7.85p | 7.96p | 7.70p | 7.70p | 13608 |
| 08/05/2014 | 7.85p | 7.90p | 7.85p | 7.85p | 385 |
*Close Price adjusted for both dividends and splits