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 Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
- Watch AO World (AO.) by Steve Moore in ShareProphets
- Watch Finsbury Growth & Income Trust (FGT) by Ben McPoland in The Motley Fool
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/03/2010 | 2.38p | 2.38p | 2.35p | 2.35p | 0 |
| 19/03/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/03/2010 | 2.40p | 2.40p | 2.38p | 2.38p | 0 |
| 17/03/2010 | 2.28p | 2.42p | 2.28p | 2.42p | 0 |
| 16/03/2010 | 2.20p | 2.28p | 2.20p | 2.28p | 0 |
| 15/03/2010 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 12/03/2010 | 2.20p | 2.20p | 2.20p | 2.20p | 2000 |
| 11/03/2010 | 2.20p | 2.20p | 2.20p | 2.20p | 2253 |
| 10/03/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
| 09/03/2010 | 2.38p | 2.38p | 2.22p | 2.22p | 0 |
| 08/03/2010 | 2.35p | 2.38p | 2.35p | 2.38p | 0 |
| 05/03/2010 | 2.30p | 2.35p | 2.30p | 2.35p | 0 |
| 04/03/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 03/03/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 02/03/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 01/03/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 26/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 25/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 24/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 23/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 19/02/2010 | 2.30p | 2.31p | 2.30p | 2.30p | 563 |
| 18/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 17/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 16/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 15/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 12/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 11/02/2010 | 2.30p | 2.30p | 2.25p | 2.30p | 200000 |
| 10/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 09/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 08/02/2010 | 2.30p | 2.30p | 2.27p | 2.30p | 5000 |
| 05/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 04/02/2010 | 2.30p | 2.30p | 2.28p | 2.30p | 300 |
| 03/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 02/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 01/02/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 29/01/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 28/01/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 27/01/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 26/01/2010 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 25/01/2010 | 2.35p | 2.35p | 2.30p | 2.30p | 0 |
| 22/01/2010 | 2.38p | 2.38p | 2.35p | 2.35p | 0 |
| 21/01/2010 | 2.38p | 2.38p | 2.30p | 2.38p | 100000 |
| 20/01/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/01/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 18/01/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 15/01/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 14/01/2010 | 2.38p | 2.42p | 2.38p | 2.38p | 0 |
| 13/01/2010 | 2.35p | 2.38p | 2.35p | 2.38p | 0 |
| 12/01/2010 | 2.35p | 2.38p | 2.35p | 2.35p | 6000 |
| 11/01/2010 | 2.28p | 2.35p | 2.28p | 2.35p | 0 |
| 08/01/2010 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 07/01/2010 | 2.25p | 2.30p | 2.25p | 2.28p | 1000 |
| 06/01/2010 | 2.22p | 2.25p | 2.22p | 2.25p | 0 |
| 05/01/2010 | 2.15p | 2.30p | 2.15p | 2.22p | 2500 |
| 04/01/2010 | 2.10p | 2.20p | 2.10p | 2.15p | 1000 |
| 31/12/2009 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 30/12/2009 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 29/12/2009 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 24/12/2009 | 2.17p | 2.17p | 2.10p | 2.10p | 0 |
| 23/12/2009 | 2.17p | 2.22p | 2.17p | 2.17p | 0 |
| 22/12/2009 | 2.17p | 2.20p | 2.17p | 2.17p | 450 |
| 21/12/2009 | 2.17p | 2.22p | 2.17p | 2.17p | 0 |
| 18/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 17/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 16/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 15/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 14/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 11/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 10/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 09/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 08/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 07/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 04/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 03/12/2009 | 2.17p | 2.17p | 2.17p | 2.17p | 0 |
| 02/12/2009 | 2.17p | 2.25p | 2.17p | 2.17p | 0 |
| 01/12/2009 | 2.17p | 2.20p | 2.17p | 2.17p | 1175 |
| 30/11/2009 | 2.17p | 2.23p | 2.17p | 2.17p | 314 |
| 27/11/2009 | 2.30p | 2.30p | 2.20p | 2.25p | 0 |
| 26/11/2009 | 2.30p | 2.33p | 2.30p | 2.30p | 0 |
| 25/11/2009 | 2.30p | 2.30p | 2.28p | 2.30p | 450 |
| 24/11/2009 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 23/11/2009 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 20/11/2009 | 2.33p | 2.33p | 2.30p | 2.30p | 0 |
| 19/11/2009 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 18/11/2009 | 2.28p | 2.33p | 2.28p | 2.33p | 0 |
| 17/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 16/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 13/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 12/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 11/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 10/11/2009 | 2.28p | 2.35p | 2.28p | 2.28p | 1000 |
| 09/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 06/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 05/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 04/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 03/11/2009 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 02/11/2009 | 2.28p | 2.28p | 2.20p | 2.28p | 934 |
| 30/10/2009 | 2.40p | 2.40p | 2.28p | 2.28p | 0 |
| 29/10/2009 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 28/10/2009 | 2.53p | 2.53p | 2.40p | 2.40p | 0 |
| 27/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 26/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 23/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 22/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 21/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 20/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 19/10/2009 | 2.53p | 2.53p | 2.53p | 2.53p | 0 |
| 16/10/2009 | 2.58p | 2.58p | 2.53p | 2.53p | 242500 |
| 15/10/2009 | 2.58p | 2.58p | 2.58p | 2.58p | 0 |
| 14/10/2009 | 2.60p | 2.60p | 2.58p | 2.58p | 0 |
| 13/10/2009 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 12/10/2009 | 2.63p | 2.63p | 2.60p | 2.60p | 0 |
*Close Price adjusted for both dividends and splits