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:
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 2140 |
| 03/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 9541 |
| 30/11/2018 | 5.85p | 5.90p | 5.73p | 5.85p | 27954 |
| 29/11/2018 | 5.88p | 5.88p | 5.47p | 5.85p | 892 |
| 28/11/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 20677 |
| 27/11/2018 | 5.88p | 5.88p | 5.77p | 5.88p | 0 |
| 26/11/2018 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
| 23/11/2018 | 5.77p | 6.07p | 5.77p | 5.77p | 45 |
| 22/11/2018 | 5.74p | 6.00p | 5.74p | 5.77p | 450 |
| 21/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 8946 |
| 20/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 2995 |
| 19/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 1307 |
| 16/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 2548 |
| 15/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 4104 |
| 14/11/2018 | 5.74p | 5.93p | 5.74p | 5.74p | 18168 |
| 13/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 830 |
| 12/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 0 |
| 09/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 0 |
| 08/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 3463 |
| 07/11/2018 | 5.74p | 5.99p | 5.74p | 5.74p | 3657 |
| 06/11/2018 | 5.74p | 5.95p | 5.74p | 5.74p | 12265 |
| 05/11/2018 | 5.55p | 5.74p | 5.55p | 5.74p | 4306 |
| 02/11/2018 | 5.50p | 5.55p | 5.50p | 5.55p | 8150 |
| 01/11/2018 | 5.50p | 5.74p | 5.50p | 5.50p | 5430 |
| 31/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2018 | 5.50p | 5.72p | 5.50p | 5.50p | 5026 |
| 29/10/2018 | 5.47p | 5.50p | 5.47p | 5.47p | 3115 |
| 26/10/2018 | 5.47p | 5.69p | 5.47p | 5.47p | 484 |
| 25/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 2625 |
| 24/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 3080 |
| 23/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 7977 |
| 22/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 2837 |
| 19/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 0 |
| 18/10/2018 | 5.47p | 5.59p | 5.47p | 5.47p | 440 |
| 17/10/2018 | 5.35p | 5.47p | 5.35p | 5.47p | 9483 |
| 16/10/2018 | 5.35p | 5.39p | 5.35p | 5.35p | 24561 |
| 15/10/2018 | 5.35p | 5.35p | 5.24p | 5.35p | 19419 |
| 12/10/2018 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 11/10/2018 | 5.57p | 5.57p | 5.22p | 5.35p | 66126 |
| 10/10/2018 | 5.75p | 5.75p | 5.40p | 5.57p | 6854 |
| 09/10/2018 | 5.80p | 5.80p | 5.75p | 5.75p | 3817 |
| 08/10/2018 | 5.80p | 6.06p | 5.80p | 5.80p | 500 |
| 05/10/2018 | 5.80p | 5.80p | 5.65p | 5.80p | 12729 |
| 04/10/2018 | 5.80p | 5.80p | 5.70p | 5.80p | 23212 |
| 03/10/2018 | 5.80p | 5.80p | 5.72p | 5.80p | 1994 |
| 02/10/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 01/10/2018 | 5.80p | 5.80p | 5.60p | 5.80p | 38901 |
| 28/09/2018 | 5.80p | 5.80p | 5.75p | 5.80p | 20000 |
| 27/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 6242 |
| 26/09/2018 | 5.80p | 5.90p | 5.80p | 5.80p | 22166 |
| 25/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 16192 |
| 24/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 7672 |
| 21/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 5619 |
| 20/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 756 |
| 19/09/2018 | 5.75p | 5.80p | 5.75p | 5.80p | 20570 |
| 18/09/2018 | 5.75p | 5.82p | 5.75p | 5.75p | 42485 |
| 17/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 7023 |
| 14/09/2018 | 5.75p | 5.75p | 5.72p | 5.75p | 21513 |
| 13/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 1124 |
| 12/09/2018 | 5.75p | 5.75p | 5.66p | 5.75p | 475 |
| 11/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 4921 |
| 10/09/2018 | 5.75p | 5.75p | 5.60p | 5.75p | 10369 |
| 07/09/2018 | 5.75p | 5.75p | 5.55p | 5.75p | 9597 |
| 06/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 5702 |
| 05/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 2965 |
| 03/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 388 |
| 31/08/2018 | 5.75p | 5.75p | 5.60p | 5.75p | 92454 |
| 30/08/2018 | 5.80p | 5.80p | 5.75p | 5.75p | 2020 |
| 29/08/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 3945 |
| 28/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 1774 |
| 24/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 336 |
| 23/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 6118 |
| 22/08/2018 | 5.88p | 5.88p | 5.65p | 5.88p | 2000 |
| 21/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 3814 |
| 20/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 281 |
| 17/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 501 |
| 16/08/2018 | 5.88p | 5.88p | 5.63p | 5.88p | 107276 |
| 15/08/2018 | 5.88p | 5.88p | 5.60p | 5.88p | 17114 |
| 14/08/2018 | 5.93p | 5.93p | 5.88p | 5.88p | 4743 |
| 13/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 18657 |
| 10/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 2500 |
| 09/08/2018 | 5.93p | 5.93p | 5.67p | 5.93p | 9571 |
| 08/08/2018 | 5.93p | 5.93p | 5.74p | 5.93p | 15514 |
| 07/08/2018 | 5.97p | 5.97p | 5.90p | 5.93p | 136545 |
| 06/08/2018 | 6.20p | 6.20p | 5.97p | 5.97p | 26103 |
| 03/08/2018 | 6.20p | 6.20p | 6.04p | 6.20p | 320 |
| 02/08/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 01/08/2018 | 6.20p | 6.20p | 6.15p | 6.20p | 373 |
| 31/07/2018 | 6.20p | 6.20p | 6.15p | 6.20p | 3600 |
| 30/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 3759 |
| 27/07/2018 | 6.20p | 6.20p | 6.11p | 6.20p | 4339 |
| 26/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 25/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 5266 |
| 24/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 3627 |
| 23/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 8956 |
| 20/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 3879 |
| 19/07/2018 | 6.20p | 6.24p | 6.20p | 6.20p | 208774 |
| 18/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 26367 |
| 17/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 16/07/2018 | 6.20p | 6.20p | 6.01p | 6.20p | 3650 |
| 13/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 12/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 12215 |
| 11/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 5516 |
| 10/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 09/07/2018 | 6.20p | 6.20p | 6.18p | 6.20p | 21240 |
| 06/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 16986 |
| 05/07/2018 | 6.20p | 6.20p | 6.19p | 6.20p | 26074 |
| 04/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 03/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 10684 |
| 02/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 11172 |
| 29/06/2018 | 6.20p | 6.21p | 6.20p | 6.20p | 33179 |
| 28/06/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 27/06/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 32000 |
| 26/06/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 2972 |
| 25/06/2018 | 6.15p | 6.20p | 6.15p | 6.20p | 12252 |
| 22/06/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 19458 |
*Close Price adjusted for both dividends and splits