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:
- Watch AO World (AO.) by Steve Moore in ShareProphets
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Canaccord Genuity
- Speculative Buy Eco (Atlantic) Oil & Gas NPV (DI) (ECO) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Neutral PZ Cussons (PZC) by JP Morgan
- Buy Wickes Group (WIX) by Berenberg
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Hold Rio Tinto (RIO) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Hold Antofagasta (ANTO) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Halma (HLMA) by Citi
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Standard Life plc (SDLF) by Berenberg
- Buy Central Asia Metals (CAML) by Berenberg
- Underperform Rathbones Group (RAT) by Jefferies
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2011 | 3.83p | 3.83p | 3.75p | 3.83p | 1361 |
| 12/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 11/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 10/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 09/05/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 869 |
| 06/05/2011 | 3.83p | 3.90p | 3.83p | 3.83p | 0 |
| 05/05/2011 | 3.83p | 3.90p | 3.83p | 3.83p | 0 |
| 04/05/2011 | 3.90p | 3.90p | 3.83p | 3.83p | 0 |
| 03/05/2011 | 3.88p | 3.90p | 3.83p | 3.90p | 0 |
| 28/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 27/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 26/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 21/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 20/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 19/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 18/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 15/04/2011 | 3.90p | 3.90p | 3.83p | 3.90p | 0 |
| 14/04/2011 | 3.83p | 3.90p | 3.83p | 3.90p | 0 |
| 13/04/2011 | 3.83p | 3.90p | 3.83p | 3.83p | 281 |
| 12/04/2011 | 3.90p | 3.98p | 3.83p | 3.83p | 0 |
| 11/04/2011 | 3.90p | 3.98p | 3.90p | 3.90p | 4900 |
| 08/04/2011 | 3.95p | 3.95p | 3.68p | 3.90p | 0 |
| 07/04/2011 | 3.85p | 3.95p | 3.68p | 3.95p | 0 |
| 06/04/2011 | 3.75p | 3.85p | 3.68p | 3.85p | 0 |
| 05/04/2011 | 3.75p | 3.83p | 3.68p | 3.75p | 0 |
| 04/04/2011 | 3.75p | 3.83p | 3.68p | 3.75p | 0 |
| 01/04/2011 | 3.83p | 3.83p | 3.68p | 3.75p | 1100 |
| 31/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 30/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 29/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 28/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 0 |
| 25/03/2011 | 3.83p | 3.89p | 3.83p | 3.83p | 566 |
| 24/03/2011 | 3.83p | 3.88p | 3.75p | 3.83p | 0 |
| 23/03/2011 | 3.83p | 3.88p | 3.75p | 3.83p | 0 |
| 22/03/2011 | 3.83p | 3.88p | 3.75p | 3.83p | 0 |
| 21/03/2011 | 3.83p | 3.88p | 3.75p | 3.83p | 0 |
| 18/03/2011 | 3.88p | 3.88p | 3.75p | 3.83p | 15000 |
| 17/03/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/03/2011 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 15/03/2011 | 4.03p | 4.10p | 3.88p | 3.88p | 0 |
| 14/03/2011 | 3.97p | 4.10p | 3.97p | 4.03p | 120 |
| 11/03/2011 | 3.97p | 4.10p | 3.97p | 3.97p | 132 |
| 10/03/2011 | 3.85p | 4.10p | 3.97p | 3.97p | 413 |
| 09/03/2011 | 3.75p | 3.80p | 3.75p | 3.80p | 0 |
| 08/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 07/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 04/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 03/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 02/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 01/03/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 28/02/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 25/02/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 24/02/2011 | 3.75p | 3.78p | 3.75p | 3.75p | 0 |
| 23/02/2011 | 3.78p | 3.78p | 3.75p | 3.75p | 0 |
| 22/02/2011 | 3.83p | 3.78p | 3.75p | 3.78p | 315 |
| 21/02/2011 | 3.83p | 3.83p | 3.83p | 3.83p | 0 |
| 18/02/2011 | 3.75p | 3.83p | 3.83p | 3.83p | 0 |
| 17/02/2011 | 3.72p | 3.86p | 3.72p | 3.75p | 0 |
| 16/02/2011 | 3.72p | 3.86p | 3.72p | 3.72p | 0 |
| 15/02/2011 | 3.70p | 3.86p | 3.72p | 3.72p | 92 |
| 14/02/2011 | 3.65p | 3.70p | 3.60p | 3.70p | 0 |
| 11/02/2011 | 3.65p | 3.65p | 3.60p | 3.65p | 0 |
| 10/02/2011 | 3.60p | 3.65p | 3.60p | 3.65p | 2000 |
| 09/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 08/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 07/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 04/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 03/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 02/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 01/02/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 31/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 28/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 27/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 26/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 25/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 24/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 21/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 20/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 19/01/2011 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 18/01/2011 | 3.53p | 3.65p | 3.53p | 3.65p | 0 |
| 17/01/2011 | 3.55p | 3.58p | 3.53p | 3.53p | 0 |
| 14/01/2011 | 3.55p | 3.55p | 3.53p | 3.53p | 5000 |
| 13/01/2011 | 3.50p | 3.58p | 3.50p | 3.53p | 0 |
| 12/01/2011 | 3.50p | 3.58p | 3.50p | 3.53p | 0 |
| 11/01/2011 | 3.50p | 3.53p | 3.50p | 3.53p | 363205 |
| 10/01/2011 | 3.35p | 3.60p | 3.35p | 3.53p | 342000 |
| 07/01/2011 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits