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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2011 | 3.17p | 3.35p | 3.17p | 3.35p | 0 |
| 05/01/2011 | 3.17p | 3.17p | 3.12p | 3.17p | 143 |
| 04/01/2011 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
| 31/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
| 30/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
| 29/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
| 24/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
| 23/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
| 22/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
| 21/12/2010 | 3.17p | 3.30p | 3.17p | 3.17p | 140 |
| 20/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
| 17/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
| 16/12/2010 | 3.20p | 3.20p | 3.10p | 3.17p | 3000 |
| 15/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 14/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 13/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 10/12/2010 | 3.20p | 3.20p | 3.10p | 3.20p | 159 |
| 09/12/2010 | 3.20p | 3.20p | 3.10p | 3.20p | 1416 |
| 08/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 07/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 06/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 03/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 02/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 01/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 30/11/2010 | 3.15p | 3.20p | 3.15p | 3.20p | 0 |
| 29/11/2010 | 3.30p | 3.30p | 3.15p | 3.15p | 0 |
| 26/11/2010 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 25/11/2010 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 24/11/2010 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 23/11/2010 | 3.30p | 3.40p | 3.30p | 3.30p | 200 |
| 22/11/2010 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 19/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/11/2010 | 3.22p | 3.25p | 3.22p | 3.25p | 0 |
| 11/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
| 10/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
| 09/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
| 08/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
| 05/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
| 04/11/2010 | 3.10p | 3.22p | 3.10p | 3.22p | 2008 |
| 03/11/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 02/11/2010 | 3.10p | 3.10p | 3.05p | 3.10p | 980 |
| 01/11/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 29/10/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/10/2010 | 3.10p | 3.13p | 3.10p | 3.13p | 0 |
| 27/10/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 26/10/2010 | 3.10p | 3.10p | 3.05p | 3.10p | 480 |
| 25/10/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 22/10/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 21/10/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 20/10/2010 | 3.10p | 3.10p | 3.00p | 3.10p | 180 |
| 19/10/2010 | 2.97p | 3.10p | 2.97p | 3.10p | 1000 |
| 18/10/2010 | 2.97p | 3.05p | 2.97p | 2.97p | 1000 |
| 15/10/2010 | 2.97p | 2.97p | 2.97p | 2.97p | 0 |
| 14/10/2010 | 2.97p | 3.00p | 2.97p | 2.97p | 7150 |
| 13/10/2010 | 2.97p | 2.97p | 2.97p | 2.97p | 0 |
| 12/10/2010 | 2.97p | 2.97p | 2.97p | 2.97p | 0 |
| 11/10/2010 | 2.97p | 2.97p | 2.97p | 2.97p | 0 |
| 08/10/2010 | 2.92p | 2.97p | 2.92p | 2.97p | 0 |
| 07/10/2010 | 2.85p | 2.92p | 2.85p | 2.92p | 0 |
| 06/10/2010 | 2.78p | 2.85p | 2.70p | 2.85p | 1000 |
| 05/10/2010 | 2.78p | 2.78p | 2.78p | 2.78p | 0 |
| 04/10/2010 | 2.78p | 2.78p | 2.78p | 2.78p | 0 |
| 01/10/2010 | 2.78p | 2.78p | 2.70p | 2.78p | 73 |
| 30/09/2010 | 2.78p | 2.85p | 2.78p | 2.78p | 350 |
| 29/09/2010 | 2.70p | 2.78p | 2.70p | 2.78p | 2000 |
| 28/09/2010 | 2.70p | 2.80p | 2.70p | 2.70p | 100 |
| 27/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 24/09/2010 | 2.70p | 2.70p | 2.67p | 2.70p | 300 |
| 23/09/2010 | 2.75p | 2.75p | 2.70p | 2.70p | 0 |
| 22/09/2010 | 2.80p | 2.80p | 2.78p | 2.78p | 0 |
| 21/09/2010 | 2.70p | 2.80p | 2.70p | 2.80p | 0 |
| 20/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 17/09/2010 | 2.70p | 2.72p | 2.70p | 2.70p | 5000 |
| 16/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 15/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 9000 |
| 14/09/2010 | 2.75p | 2.76p | 2.70p | 2.70p | 758 |
| 13/09/2010 | 2.60p | 2.75p | 2.60p | 2.75p | 14000 |
| 10/09/2010 | 2.58p | 2.63p | 2.58p | 2.60p | 3021 |
| 09/09/2010 | 2.58p | 2.58p | 2.58p | 2.58p | 0 |
| 08/09/2010 | 2.58p | 2.58p | 2.58p | 2.58p | 0 |
| 07/09/2010 | 2.60p | 2.60p | 2.58p | 2.58p | 0 |
| 06/09/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 03/09/2010 | 2.60p | 2.64p | 2.60p | 2.60p | 1000 |
| 02/09/2010 | 2.70p | 2.70p | 2.60p | 2.60p | 0 |
| 01/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 31/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 27/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 26/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 25/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 24/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 23/08/2010 | 2.70p | 2.74p | 2.70p | 2.70p | 6800 |
| 20/08/2010 | 2.67p | 2.72p | 2.67p | 2.70p | 1000 |
| 19/08/2010 | 2.63p | 2.67p | 2.63p | 2.67p | 0 |
| 18/08/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 17/08/2010 | 2.60p | 2.63p | 2.60p | 2.63p | 0 |
| 16/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 13/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 12/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 11/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 10/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 09/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 06/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 05/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 04/08/2010 | 2.60p | 2.68p | 2.60p | 2.60p | 216 |
| 03/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 02/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 30/07/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 29/07/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 28/07/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 27/07/2010 | 2.63p | 2.63p | 2.60p | 2.60p | 0 |
| 26/07/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 23/07/2010 | 2.53p | 2.63p | 2.53p | 2.63p | 0 |
| 22/07/2010 | 2.47p | 2.60p | 2.47p | 2.53p | 4400 |
| 21/07/2010 | 2.42p | 2.47p | 2.42p | 2.47p | 0 |
| 20/07/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 19/07/2010 | 2.38p | 2.42p | 2.38p | 2.42p | 0 |
| 16/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 15/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 14/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 13/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 12/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 09/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 08/07/2010 | 2.33p | 2.38p | 2.33p | 2.38p | 0 |
| 07/07/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 06/07/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 05/07/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 02/07/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 01/07/2010 | 2.42p | 2.42p | 2.33p | 2.33p | 3000 |
| 30/06/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 29/06/2010 | 2.45p | 2.46p | 2.42p | 2.42p | 40 |
| 28/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 25/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 24/06/2010 | 2.45p | 2.45p | 2.40p | 2.45p | 5000 |
| 23/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 22/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 21/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 18/06/2010 | 2.40p | 2.45p | 2.40p | 2.45p | 0 |
| 17/06/2010 | 2.30p | 2.40p | 2.30p | 2.40p | 0 |
| 16/06/2010 | 2.28p | 2.30p | 2.28p | 2.30p | 0 |
| 15/06/2010 | 2.28p | 2.28p | 2.27p | 2.28p | 1125 |
| 14/06/2010 | 2.25p | 2.28p | 2.25p | 2.28p | 0 |
| 11/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 04/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/06/2010 | 2.22p | 2.25p | 2.22p | 2.25p | 0 |
| 02/06/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
| 01/06/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
| 28/05/2010 | 2.22p | 2.22p | 2.16p | 2.22p | 500 |
| 27/05/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
| 26/05/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
| 25/05/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
| 24/05/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
| 21/05/2010 | 2.42p | 2.42p | 2.22p | 2.22p | 0 |
| 20/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 19/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 18/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 17/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 14/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 13/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 12/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 11/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 10/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 07/05/2010 | 2.50p | 2.50p | 2.42p | 2.42p | 0 |
| 06/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 05/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 04/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/04/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 29/04/2010 | 2.47p | 2.50p | 2.47p | 2.50p | 0 |
| 28/04/2010 | 2.50p | 2.50p | 2.47p | 2.47p | 0 |
| 27/04/2010 | 2.47p | 2.55p | 2.47p | 2.50p | 750 |
| 26/04/2010 | 2.45p | 2.47p | 2.45p | 2.47p | 0 |
| 23/04/2010 | 2.45p | 2.47p | 2.45p | 2.45p | 97 |
| 22/04/2010 | 2.45p | 2.45p | 2.37p | 2.45p | 2 |
| 21/04/2010 | 2.45p | 2.45p | 2.30p | 2.45p | 10000 |
| 20/04/2010 | 2.45p | 2.55p | 2.40p | 2.45p | 969 |
| 19/04/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 16/04/2010 | 2.50p | 2.50p | 2.47p | 2.47p | 0 |
| 15/04/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/04/2010 | 2.42p | 2.50p | 2.42p | 2.50p | 0 |
| 13/04/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 12/04/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 09/04/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 08/04/2010 | 2.47p | 2.47p | 2.42p | 2.42p | 0 |
| 07/04/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
| 06/04/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
| 01/04/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
| 31/03/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
| 30/03/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
| 29/03/2010 | 2.38p | 2.47p | 2.38p | 2.47p | 0 |
| 26/03/2010 | 2.35p | 2.38p | 2.35p | 2.38p | 0 |
| 25/03/2010 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 24/03/2010 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 23/03/2010 | 2.35p | 2.35p | 2.32p | 2.35p | 500 |
*Close Price adjusted for both dividends and splits