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 InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Shore Capital
- Buy Bunzl (BNZL) by Shore Capital
- Hold Tortilla Mexican Grill (MEX) by Shore Capital
- Buy EnQuest (ENQ) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Tracsis (TRCS) by Berenberg
- Buy Angle (AGL) by Berenberg
- Buy Star Energy Group (STAR) by Canaccord Genuity
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 4.90p | 4.95p | 4.90p | 4.90p | 572 |
| 19/09/2019 | 4.97p | 4.97p | 4.80p | 4.90p | 21374 |
| 18/09/2019 | 5.07p | 5.07p | 4.84p | 4.97p | 35959 |
| 17/09/2019 | 5.07p | 5.07p | 4.90p | 5.07p | 1250 |
| 16/09/2019 | 5.07p | 5.07p | 4.97p | 5.07p | 310 |
| 13/09/2019 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
| 12/09/2019 | 5.07p | 5.19p | 5.07p | 5.07p | 124 |
| 11/09/2019 | 5.07p | 5.07p | 5.07p | 5.07p | 493 |
| 10/09/2019 | 4.97p | 5.07p | 4.97p | 5.07p | 985 |
| 09/09/2019 | 4.88p | 4.97p | 4.88p | 4.97p | 0 |
| 06/09/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 05/09/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 04/09/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 1168 |
| 03/09/2019 | 4.88p | 5.05p | 4.88p | 4.88p | 3233 |
| 02/09/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 96 |
| 30/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 29/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 1308 |
| 28/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 703 |
| 27/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 1303 |
| 23/08/2019 | 4.88p | 4.88p | 4.70p | 4.88p | 2387 |
| 22/08/2019 | 4.88p | 4.88p | 4.83p | 4.88p | 3979 |
| 21/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 607 |
| 20/08/2019 | 4.88p | 4.88p | 4.70p | 4.88p | 520 |
| 19/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 119 |
| 16/08/2019 | 4.88p | 4.93p | 4.88p | 4.88p | 3562 |
| 15/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 5354 |
| 14/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 12/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 2784 |
| 09/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 8377 |
| 08/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 5426 |
| 07/08/2019 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 06/08/2019 | 5.10p | 5.10p | 4.75p | 4.88p | 30158 |
| 05/08/2019 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 02/08/2019 | 5.15p | 5.15p | 5.00p | 5.10p | 3792 |
| 01/08/2019 | 5.15p | 5.15p | 4.95p | 5.15p | 8000 |
| 31/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 9038 |
| 30/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 29/07/2019 | 5.15p | 5.15p | 5.00p | 5.15p | 20532 |
| 26/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 97 |
| 25/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 48 |
| 24/07/2019 | 5.18p | 5.18p | 5.05p | 5.15p | 2010 |
| 23/07/2019 | 5.18p | 5.18p | 5.10p | 5.18p | 23374 |
| 22/07/2019 | 5.18p | 5.18p | 5.18p | 5.18p | 0 |
| 19/07/2019 | 5.18p | 5.18p | 5.18p | 5.18p | 0 |
| 18/07/2019 | 5.18p | 5.18p | 5.18p | 5.18p | 932 |
| 17/07/2019 | 5.18p | 5.18p | 5.18p | 5.18p | 0 |
| 16/07/2019 | 5.18p | 5.18p | 5.05p | 5.18p | 10 |
| 15/07/2019 | 5.18p | 5.18p | 5.18p | 5.18p | 1001 |
| 12/07/2019 | 5.15p | 5.18p | 5.15p | 5.18p | 0 |
| 11/07/2019 | 5.09p | 5.15p | 5.09p | 5.15p | 4336 |
| 10/07/2019 | 5.09p | 5.09p | 5.05p | 5.09p | 18053 |
| 09/07/2019 | 5.09p | 5.09p | 5.09p | 5.09p | 5980 |
| 08/07/2019 | 5.11p | 5.11p | 5.07p | 5.09p | 55764 |
| 05/07/2019 | 5.11p | 5.11p | 5.11p | 5.11p | 1498 |
| 04/07/2019 | 5.11p | 5.11p | 5.11p | 5.11p | 56 |
| 03/07/2019 | 5.32p | 5.32p | 5.11p | 5.11p | 40000 |
| 02/07/2019 | 5.32p | 5.32p | 5.32p | 5.32p | 186 |
| 01/07/2019 | 5.32p | 5.32p | 5.20p | 5.32p | 52000 |
| 28/06/2019 | 5.32p | 5.32p | 5.32p | 5.32p | 0 |
| 27/06/2019 | 5.33p | 5.33p | 5.15p | 5.32p | 2548 |
| 26/06/2019 | 5.33p | 5.33p | 5.33p | 5.33p | 4803 |
| 25/06/2019 | 5.39p | 5.39p | 5.30p | 5.33p | 494 |
| 24/06/2019 | 5.39p | 5.39p | 5.39p | 5.39p | 0 |
| 21/06/2019 | 5.39p | 5.47p | 5.39p | 5.39p | 450 |
| 20/06/2019 | 5.39p | 5.39p | 5.39p | 5.39p | 0 |
| 19/06/2019 | 5.39p | 5.39p | 5.39p | 5.39p | 0 |
| 18/06/2019 | 5.39p | 5.39p | 5.39p | 5.39p | 3837 |
| 17/06/2019 | 5.39p | 5.39p | 5.28p | 5.39p | 215 |
| 14/06/2019 | 5.39p | 5.39p | 5.39p | 5.39p | 403 |
| 13/06/2019 | 5.39p | 5.39p | 5.37p | 5.39p | 17037 |
| 12/06/2019 | 5.39p | 5.39p | 5.39p | 5.39p | 0 |
| 11/06/2019 | 5.39p | 5.39p | 5.39p | 5.39p | 2156 |
| 10/06/2019 | 5.39p | 5.39p | 5.30p | 5.39p | 75 |
| 07/06/2019 | 5.39p | 5.39p | 5.39p | 5.39p | 0 |
| 06/06/2019 | 5.39p | 5.39p | 5.39p | 5.39p | 0 |
| 05/06/2019 | 5.39p | 5.39p | 5.28p | 5.39p | 610 |
| 04/06/2019 | 5.39p | 5.41p | 5.39p | 5.39p | 1328 |
| 03/06/2019 | 5.39p | 5.40p | 5.39p | 5.39p | 10000 |
| 31/05/2019 | 5.39p | 5.44p | 5.39p | 5.39p | 500 |
| 30/05/2019 | 5.34p | 5.39p | 5.34p | 5.39p | 0 |
| 29/05/2019 | 5.34p | 5.42p | 5.34p | 5.34p | 1120 |
| 28/05/2019 | 5.47p | 5.47p | 5.34p | 5.34p | 9122 |
| 24/05/2019 | 5.47p | 5.47p | 5.47p | 5.47p | 2877 |
| 23/05/2019 | 5.47p | 5.47p | 5.47p | 5.47p | 5953 |
| 22/05/2019 | 5.50p | 5.50p | 5.47p | 5.47p | 2680 |
| 21/05/2019 | 5.50p | 5.53p | 5.50p | 5.50p | 0 |
| 20/05/2019 | 5.53p | 5.53p | 5.42p | 5.53p | 27273 |
| 17/05/2019 | 5.53p | 5.53p | 5.53p | 5.53p | 5079 |
| 16/05/2019 | 5.53p | 5.53p | 5.53p | 5.53p | 46 |
| 15/05/2019 | 5.53p | 5.53p | 5.45p | 5.53p | 7746 |
| 14/05/2019 | 5.53p | 5.53p | 5.53p | 5.53p | 0 |
| 13/05/2019 | 5.53p | 5.65p | 5.49p | 5.53p | 53953 |
| 10/05/2019 | 5.53p | 5.53p | 5.44p | 5.53p | 49514 |
| 09/05/2019 | 5.53p | 5.65p | 5.53p | 5.53p | 2044 |
| 08/05/2019 | 5.53p | 5.66p | 5.53p | 5.53p | 18170 |
| 07/05/2019 | 5.53p | 5.53p | 5.40p | 5.53p | 77 |
| 03/05/2019 | 5.53p | 5.53p | 5.51p | 5.53p | 56 |
| 02/05/2019 | 5.53p | 5.53p | 5.43p | 5.53p | 1461 |
| 01/05/2019 | 5.53p | 5.53p | 5.50p | 5.53p | 381 |
| 30/04/2019 | 5.47p | 5.53p | 5.47p | 5.53p | 2209 |
| 29/04/2019 | 5.47p | 5.47p | 5.47p | 5.47p | 0 |
| 26/04/2019 | 5.47p | 5.47p | 5.47p | 5.47p | 3465 |
| 25/04/2019 | 5.47p | 5.47p | 5.47p | 5.47p | 0 |
| 24/04/2019 | 5.47p | 5.55p | 5.47p | 5.47p | 3143 |
| 23/04/2019 | 5.47p | 5.63p | 5.47p | 5.47p | 40 |
| 18/04/2019 | 5.40p | 5.47p | 5.40p | 5.47p | 203 |
| 17/04/2019 | 5.40p | 5.47p | 5.40p | 5.40p | 2 |
| 16/04/2019 | 5.40p | 5.44p | 5.40p | 5.40p | 723 |
| 15/04/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 469 |
| 12/04/2019 | 5.40p | 5.46p | 5.15p | 5.40p | 1005 |
| 11/04/2019 | 5.43p | 5.43p | 5.40p | 5.40p | 128279 |
| 10/04/2019 | 5.43p | 5.43p | 5.43p | 5.43p | 422 |
| 09/04/2019 | 5.43p | 5.43p | 5.20p | 5.43p | 403 |
| 08/04/2019 | 5.45p | 5.45p | 5.43p | 5.43p | 30000 |
| 05/04/2019 | 5.45p | 5.45p | 5.45p | 5.45p | 100000 |
| 04/04/2019 | 5.45p | 5.45p | 5.45p | 5.45p | 23000 |
| 03/04/2019 | 5.47p | 5.47p | 5.45p | 5.45p | 0 |
| 02/04/2019 | 5.55p | 5.55p | 5.30p | 5.47p | 495 |
| 01/04/2019 | 5.55p | 5.55p | 5.29p | 5.55p | 2918 |
| 29/03/2019 | 5.55p | 5.55p | 5.32p | 5.55p | 395 |
| 28/03/2019 | 5.55p | 5.55p | 5.55p | 5.55p | 3 |
| 27/03/2019 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
| 26/03/2019 | 5.55p | 5.55p | 5.55p | 5.55p | 1512 |
| 25/03/2019 | 5.55p | 5.80p | 5.55p | 5.55p | 1000 |
| 22/03/2019 | 5.55p | 5.55p | 5.55p | 5.55p | 27785 |
| 21/03/2019 | 5.55p | 5.55p | 5.55p | 5.55p | 3748 |
| 20/03/2019 | 5.60p | 5.78p | 5.55p | 5.55p | 17739 |
| 19/03/2019 | 5.60p | 5.60p | 5.41p | 5.60p | 8380 |
| 18/03/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 15/03/2019 | 5.65p | 5.65p | 5.51p | 5.65p | 2361 |
| 14/03/2019 | 5.65p | 5.78p | 5.65p | 5.65p | 500 |
| 13/03/2019 | 5.55p | 5.65p | 5.55p | 5.65p | 0 |
| 12/03/2019 | 5.55p | 5.63p | 5.55p | 5.55p | 2225 |
| 11/03/2019 | 5.55p | 5.55p | 5.55p | 5.55p | 1174 |
| 08/03/2019 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
| 07/03/2019 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
| 06/03/2019 | 5.50p | 5.55p | 5.50p | 5.55p | 0 |
| 05/03/2019 | 5.50p | 5.50p | 5.20p | 5.50p | 13506 |
| 04/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 1025 |
| 01/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/02/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 5650 |
| 27/02/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 8830 |
| 26/02/2019 | 5.57p | 5.68p | 5.50p | 5.50p | 1122 |
| 25/02/2019 | 5.57p | 5.57p | 5.57p | 5.57p | 1840 |
| 22/02/2019 | 5.60p | 5.60p | 5.35p | 5.57p | 9413 |
| 21/02/2019 | 5.68p | 5.68p | 5.60p | 5.60p | 2383 |
| 20/02/2019 | 5.63p | 5.68p | 5.63p | 5.68p | 0 |
| 19/02/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 2225 |
| 18/02/2019 | 5.63p | 5.63p | 5.35p | 5.63p | 45 |
| 15/02/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/02/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 861 |
| 13/02/2019 | 5.53p | 5.63p | 5.53p | 5.63p | 1214 |
| 12/02/2019 | 5.53p | 5.53p | 5.53p | 5.53p | 173168 |
| 11/02/2019 | 5.60p | 5.68p | 5.53p | 5.53p | 366 |
| 08/02/2019 | 5.70p | 5.70p | 5.60p | 5.60p | 0 |
| 07/02/2019 | 5.80p | 5.88p | 5.42p | 5.70p | 18236 |
| 06/02/2019 | 5.85p | 5.85p | 5.60p | 5.80p | 8273 |
| 05/02/2019 | 5.85p | 5.85p | 5.45p | 5.85p | 19090 |
| 04/02/2019 | 5.85p | 5.85p | 5.60p | 5.85p | 20 |
| 01/02/2019 | 5.85p | 5.85p | 5.61p | 5.85p | 1733 |
| 31/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 30/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 2393 |
| 29/01/2019 | 5.85p | 5.85p | 5.71p | 5.85p | 30 |
| 28/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 25/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 24/01/2019 | 5.85p | 5.85p | 5.82p | 5.85p | 16650 |
| 23/01/2019 | 5.85p | 5.94p | 5.78p | 5.85p | 54494 |
| 22/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 75 |
| 21/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 788 |
| 18/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 17/01/2019 | 5.85p | 5.85p | 5.82p | 5.85p | 6627 |
| 16/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 1785 |
| 15/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 2797 |
| 14/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 2952 |
| 11/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 2372 |
| 10/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 09/01/2019 | 5.85p | 5.85p | 5.67p | 5.85p | 2949 |
| 08/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 1534 |
| 07/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 1418 |
| 04/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 1418 |
| 03/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 02/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 31/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 28/12/2018 | 5.85p | 5.85p | 5.76p | 5.85p | 382 |
| 27/12/2018 | 5.85p | 5.85p | 5.73p | 5.85p | 13 |
| 24/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 21/12/2018 | 5.85p | 5.85p | 5.62p | 5.85p | 48254 |
| 20/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 31 |
| 19/12/2018 | 5.85p | 5.85p | 5.72p | 5.85p | 11566 |
| 18/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 17/12/2018 | 5.85p | 5.85p | 5.82p | 5.85p | 161 |
| 14/12/2018 | 5.85p | 5.88p | 5.84p | 5.85p | 16056 |
| 13/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 12/12/2018 | 5.85p | 5.85p | 5.80p | 5.85p | 92677 |
| 11/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 2283 |
| 10/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 1861 |
| 07/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 15294 |
| 06/12/2018 | 5.85p | 5.85p | 5.60p | 5.85p | 8666 |
| 05/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 9870 |
*Close Price adjusted for both dividends and splits