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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2012 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 07/08/2012 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 06/08/2012 | 3.75p | 3.75p | 3.70p | 3.75p | 600 |
| 03/08/2012 | 3.65p | 3.75p | 3.65p | 3.75p | 0 |
| 02/08/2012 | 3.65p | 3.70p | 3.65p | 3.65p | 0 |
| 01/08/2012 | 3.65p | 3.70p | 3.65p | 3.65p | 0 |
| 31/07/2012 | 3.65p | 3.70p | 3.65p | 3.65p | 340 |
| 30/07/2012 | 3.65p | 3.70p | 3.60p | 3.65p | 0 |
| 27/07/2012 | 3.65p | 3.70p | 3.60p | 3.65p | 0 |
| 26/07/2012 | 3.70p | 3.70p | 3.60p | 3.65p | 0 |
| 25/07/2012 | 3.70p | 3.70p | 3.60p | 3.70p | 0 |
| 24/07/2012 | 3.70p | 3.70p | 3.60p | 3.70p | 965 |
| 23/07/2012 | 3.70p | 3.70p | 3.55p | 3.70p | 0 |
| 20/07/2012 | 3.60p | 3.70p | 3.55p | 3.70p | 0 |
| 19/07/2012 | 3.55p | 3.70p | 3.55p | 3.60p | 1500 |
| 18/07/2012 | 3.53p | 3.65p | 3.53p | 3.55p | 1000 |
| 17/07/2012 | 3.53p | 3.65p | 3.53p | 3.53p | 100 |
| 16/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 13/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 12/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 11/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 10/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 09/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 400 |
| 06/07/2012 | 3.53p | 3.53p | 3.51p | 3.53p | 0 |
| 05/07/2012 | 3.53p | 3.53p | 3.51p | 3.53p | 1535 |
| 04/07/2012 | 3.53p | 3.65p | 3.53p | 3.53p | 0 |
| 03/07/2012 | 3.53p | 3.65p | 3.53p | 3.53p | 128 |
| 02/07/2012 | 3.47p | 3.53p | 3.42p | 3.53p | 0 |
| 29/06/2012 | 3.42p | 3.50p | 3.42p | 3.47p | 0 |
| 28/06/2012 | 3.42p | 3.42p | 3.40p | 3.42p | 10000 |
| 27/06/2012 | 3.40p | 3.42p | 3.40p | 3.42p | 1718 |
| 26/06/2012 | 3.40p | 3.40p | 3.38p | 3.40p | 0 |
| 25/06/2012 | 3.38p | 3.40p | 3.38p | 3.40p | 0 |
| 22/06/2012 | 3.40p | 3.40p | 3.38p | 3.40p | 0 |
| 21/06/2012 | 3.40p | 3.40p | 3.38p | 3.40p | 11242 |
| 20/06/2012 | 3.40p | 3.53p | 3.40p | 3.40p | 0 |
| 19/06/2012 | 3.40p | 3.53p | 3.40p | 3.40p | 0 |
| 18/06/2012 | 3.40p | 3.53p | 3.40p | 3.40p | 0 |
| 15/06/2012 | 3.40p | 3.53p | 3.40p | 3.40p | 0 |
| 14/06/2012 | 3.47p | 3.53p | 3.40p | 3.40p | 0 |
| 13/06/2012 | 3.47p | 3.53p | 3.45p | 3.47p | 0 |
| 12/06/2012 | 3.53p | 3.53p | 3.45p | 3.53p | 0 |
| 11/06/2012 | 3.53p | 3.53p | 3.45p | 3.53p | 0 |
| 08/06/2012 | 3.53p | 3.53p | 3.45p | 3.53p | 5671 |
| 07/06/2012 | 3.53p | 3.53p | 3.46p | 3.53p | 1023 |
| 06/06/2012 | 3.53p | 3.59p | 3.53p | 3.53p | 0 |
| 01/06/2012 | 3.53p | 3.59p | 3.53p | 3.53p | 0 |
| 31/05/2012 | 3.53p | 3.59p | 3.53p | 3.53p | 500 |
| 30/05/2012 | 3.53p | 3.63p | 3.50p | 3.53p | 0 |
| 29/05/2012 | 3.63p | 3.63p | 3.50p | 3.53p | 0 |
| 28/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 25/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 24/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 23/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 22/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 21/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 18/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 1567 |
| 17/05/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 480 |
| 16/05/2012 | 3.63p | 3.71p | 3.63p | 3.63p | 4337 |
| 15/05/2012 | 3.67p | 3.67p | 3.60p | 3.63p | 3000 |
| 14/05/2012 | 3.75p | 3.75p | 3.60p | 3.67p | 0 |
| 11/05/2012 | 3.75p | 3.75p | 3.60p | 3.75p | 3000 |
| 10/05/2012 | 3.80p | 3.90p | 3.70p | 3.75p | 0 |
| 09/05/2012 | 3.85p | 3.90p | 3.70p | 3.80p | 0 |
| 08/05/2012 | 3.90p | 3.90p | 3.70p | 3.85p | 1820 |
| 04/05/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 03/05/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 02/05/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 01/05/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 30/04/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 27/04/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 26/04/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 25/04/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 24/04/2012 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 23/04/2012 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 20/04/2012 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 19/04/2012 | 3.85p | 3.90p | 3.85p | 3.85p | 307 |
| 18/04/2012 | 3.85p | 3.85p | 3.70p | 3.85p | 1 |
| 17/04/2012 | 3.80p | 3.85p | 3.75p | 3.85p | 0 |
| 16/04/2012 | 3.80p | 3.85p | 3.75p | 3.80p | 0 |
| 13/04/2012 | 3.85p | 3.85p | 3.75p | 3.80p | 0 |
| 12/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 11/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 10/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 05/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 04/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 03/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 02/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 30/03/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 29/03/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 3000 |
| 28/03/2012 | 3.90p | 3.95p | 3.85p | 3.85p | 0 |
| 27/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 26/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 23/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 22/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 21/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 20/03/2012 | 3.95p | 3.95p | 3.90p | 3.90p | 0 |
| 19/03/2012 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 16/03/2012 | 3.95p | 3.95p | 3.92p | 3.95p | 650 |
| 15/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 14/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 13/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 12/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 09/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 08/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 07/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 750 |
| 06/03/2012 | 3.95p | 3.95p | 3.88p | 3.95p | 0 |
| 05/03/2012 | 3.95p | 3.95p | 3.88p | 3.95p | 0 |
| 02/03/2012 | 3.92p | 3.95p | 3.88p | 3.95p | 0 |
| 01/03/2012 | 3.92p | 3.92p | 3.88p | 3.92p | 0 |
| 29/02/2012 | 3.92p | 3.92p | 3.88p | 3.92p | 372 |
| 28/02/2012 | 3.92p | 3.95p | 3.90p | 3.92p | 0 |
| 27/02/2012 | 3.92p | 3.95p | 3.90p | 3.92p | 0 |
| 24/02/2012 | 3.90p | 3.95p | 3.90p | 3.92p | 4000 |
| 23/02/2012 | 3.70p | 3.90p | 3.53p | 3.90p | 0 |
| 22/02/2012 | 3.70p | 3.70p | 3.53p | 3.70p | 0 |
| 21/02/2012 | 3.70p | 3.70p | 3.53p | 3.70p | 0 |
| 20/02/2012 | 3.70p | 3.70p | 3.53p | 3.70p | 0 |
| 17/02/2012 | 3.70p | 3.70p | 3.53p | 3.70p | 0 |
| 16/02/2012 | 3.70p | 3.70p | 3.53p | 3.70p | 0 |
| 15/02/2012 | 3.60p | 3.70p | 3.53p | 3.70p | 0 |
| 14/02/2012 | 3.60p | 3.63p | 3.53p | 3.60p | 0 |
| 13/02/2012 | 3.63p | 3.63p | 3.53p | 3.60p | 0 |
| 10/02/2012 | 3.53p | 3.63p | 3.53p | 3.63p | 195 |
| 09/02/2012 | 3.42p | 3.60p | 3.42p | 3.53p | 7200 |
| 08/02/2012 | 3.42p | 3.42p | 3.26p | 3.42p | 0 |
| 07/02/2012 | 3.38p | 3.42p | 3.26p | 3.42p | 0 |
| 06/02/2012 | 3.33p | 3.38p | 3.26p | 3.38p | 0 |
| 03/02/2012 | 3.33p | 3.33p | 3.26p | 3.33p | 0 |
| 02/02/2012 | 3.33p | 3.33p | 3.26p | 3.33p | 0 |
| 01/02/2012 | 3.33p | 3.33p | 3.17p | 3.33p | 0 |
| 31/01/2012 | 3.33p | 3.33p | 3.17p | 3.33p | 0 |
| 30/01/2012 | 3.33p | 3.33p | 3.17p | 3.33p | 0 |
| 27/01/2012 | 3.33p | 3.33p | 3.17p | 3.33p | 0 |
| 26/01/2012 | 3.33p | 3.33p | 3.17p | 3.33p | 0 |
| 25/01/2012 | 3.33p | 3.33p | 3.17p | 3.33p | 0 |
| 24/01/2012 | 3.17p | 3.33p | 3.17p | 3.33p | 0 |
| 23/01/2012 | 3.17p | 3.24p | 3.17p | 3.17p | 0 |
| 20/01/2012 | 3.17p | 3.24p | 3.17p | 3.17p | 0 |
| 19/01/2012 | 3.17p | 3.24p | 3.17p | 3.17p | 0 |
| 18/01/2012 | 3.17p | 3.24p | 3.17p | 3.17p | 0 |
| 17/01/2012 | 3.17p | 3.24p | 3.17p | 3.17p | 8 |
| 16/01/2012 | 3.17p | 3.17p | 3.15p | 3.17p | 0 |
| 13/01/2012 | 3.17p | 3.17p | 3.15p | 3.17p | 0 |
| 12/01/2012 | 3.17p | 3.17p | 3.15p | 3.17p | 0 |
| 11/01/2012 | 3.17p | 3.17p | 3.15p | 3.17p | 19638 |
| 10/01/2012 | 3.17p | 3.30p | 3.17p | 3.17p | 4 |
| 09/01/2012 | 3.17p | 3.20p | 3.17p | 3.17p | 0 |
| 06/01/2012 | 3.17p | 3.20p | 3.17p | 3.17p | 0 |
| 05/01/2012 | 3.17p | 3.20p | 3.17p | 3.17p | 1150 |
| 04/01/2012 | 3.17p | 3.25p | 3.17p | 3.17p | 0 |
| 03/01/2012 | 3.17p | 3.25p | 3.17p | 3.17p | 0 |
| 30/12/2011 | 3.17p | 3.25p | 3.17p | 3.17p | 0 |
| 29/12/2011 | 3.17p | 3.25p | 3.17p | 3.17p | 0 |
| 28/12/2011 | 3.17p | 3.25p | 3.17p | 3.17p | 0 |
| 23/12/2011 | 3.17p | 3.25p | 3.17p | 3.17p | 0 |
| 22/12/2011 | 3.17p | 3.25p | 3.17p | 3.17p | 0 |
| 21/12/2011 | 3.17p | 3.25p | 3.17p | 3.17p | 0 |
| 20/12/2011 | 3.17p | 3.25p | 3.17p | 3.17p | 350 |
| 19/12/2011 | 3.17p | 3.17p | 3.10p | 3.17p | 0 |
| 16/12/2011 | 3.17p | 3.17p | 3.10p | 3.17p | 0 |
| 15/12/2011 | 3.17p | 3.17p | 3.10p | 3.17p | 0 |
| 14/12/2011 | 3.17p | 3.17p | 3.10p | 3.17p | 0 |
| 13/12/2011 | 3.17p | 3.17p | 3.10p | 3.17p | 0 |
| 12/12/2011 | 3.17p | 3.17p | 3.10p | 3.17p | 0 |
| 09/12/2011 | 3.17p | 3.17p | 3.10p | 3.17p | 2000 |
| 08/12/2011 | 3.17p | 3.17p | 3.05p | 3.17p | 0 |
| 07/12/2011 | 3.17p | 3.17p | 3.05p | 3.17p | 0 |
| 06/12/2011 | 3.13p | 3.17p | 3.05p | 3.17p | 0 |
| 05/12/2011 | 3.13p | 3.17p | 3.05p | 3.13p | 0 |
| 02/12/2011 | 3.13p | 3.17p | 3.05p | 3.13p | 0 |
| 01/12/2011 | 3.13p | 3.17p | 3.05p | 3.13p | 0 |
| 30/11/2011 | 3.13p | 3.17p | 3.05p | 3.13p | 0 |
| 29/11/2011 | 3.13p | 3.17p | 3.05p | 3.13p | 0 |
| 28/11/2011 | 3.13p | 3.17p | 3.05p | 3.13p | 0 |
| 25/11/2011 | 3.17p | 3.17p | 3.05p | 3.13p | 535 |
| 24/11/2011 | 3.17p | 3.17p | 3.05p | 3.17p | 0 |
| 23/11/2011 | 3.17p | 3.17p | 3.05p | 3.17p | 2000 |
| 22/11/2011 | 3.17p | 3.17p | 3.13p | 3.17p | 36200 |
| 21/11/2011 | 3.17p | 3.30p | 3.05p | 3.17p | 0 |
| 18/11/2011 | 3.17p | 3.30p | 3.05p | 3.17p | 0 |
| 17/11/2011 | 3.17p | 3.30p | 3.05p | 3.17p | 3095 |
| 16/11/2011 | 3.17p | 3.30p | 3.17p | 3.17p | 800 |
| 15/11/2011 | 3.22p | 3.25p | 3.10p | 3.17p | 0 |
| 14/11/2011 | 3.22p | 3.22p | 3.10p | 3.22p | 15400 |
| 11/11/2011 | 3.22p | 3.22p | 3.20p | 3.22p | 0 |
| 10/11/2011 | 3.22p | 3.22p | 3.20p | 3.22p | 200 |
| 09/11/2011 | 3.22p | 3.22p | 3.20p | 3.22p | 1500 |
| 08/11/2011 | 3.28p | 3.35p | 3.22p | 3.22p | 40000 |
| 07/11/2011 | 3.28p | 3.28p | 3.19p | 3.28p | 0 |
| 04/11/2011 | 3.28p | 3.28p | 3.19p | 3.28p | 0 |
| 03/11/2011 | 3.28p | 3.28p | 3.19p | 3.28p | 100 |
| 02/11/2011 | 3.35p | 3.35p | 3.28p | 3.28p | 0 |
| 01/11/2011 | 3.35p | 3.35p | 3.28p | 3.35p | 40 |
| 31/10/2011 | 3.35p | 3.35p | 3.33p | 3.35p | 0 |
| 28/10/2011 | 3.35p | 3.35p | 3.33p | 3.35p | 511 |
| 27/10/2011 | 3.35p | 3.35p | 3.28p | 3.35p | 300 |
| 26/10/2011 | 3.35p | 3.43p | 3.35p | 3.35p | 0 |
| 25/10/2011 | 3.35p | 3.43p | 3.35p | 3.35p | 0 |
| 24/10/2011 | 3.35p | 3.43p | 3.35p | 3.35p | 100 |
*Close Price adjusted for both dividends and splits