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 |
|---|---|---|---|---|---|
| 05/09/2017 | 6.45p | 6.70p | 6.40p | 6.45p | 2304 |
| 04/09/2017 | 6.39p | 6.50p | 6.30p | 6.45p | 2037 |
| 01/09/2017 | 6.39p | 6.39p | 6.38p | 6.39p | 5168 |
| 31/08/2017 | 6.75p | 6.75p | 6.38p | 6.38p | 50852 |
| 30/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 2057 |
| 29/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 122 |
| 25/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 112 |
| 24/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 297 |
| 23/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 24898 |
| 22/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1276 |
| 18/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1825 |
| 17/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 396 |
| 14/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 127 |
| 11/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 3672 |
| 09/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 11803 |
| 08/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 2187 |
| 07/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 200 |
| 04/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 430 |
| 03/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 262 |
| 02/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 5077 |
| 01/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1991 |
| 31/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 29340 |
| 28/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 5392 |
| 27/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1181 |
| 26/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 39 |
| 24/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 414 |
| 21/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 3153 |
| 20/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 571 |
| 18/07/2017 | 6.70p | 6.75p | 6.70p | 6.75p | 1447 |
| 17/07/2017 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 14/07/2017 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 13/07/2017 | 6.70p | 6.70p | 6.70p | 6.70p | 3167 |
| 12/07/2017 | 6.70p | 6.70p | 6.70p | 6.70p | 62 |
| 11/07/2017 | 6.60p | 6.70p | 6.60p | 6.70p | 45 |
| 10/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 875 |
| 07/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 6237 |
| 06/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 1248 |
| 05/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 1927 |
| 04/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 611 |
| 03/07/2017 | 6.60p | 6.60p | 6.60p | 6.60p | 370 |
| 30/06/2017 | 6.68p | 6.68p | 6.60p | 6.60p | 13256 |
| 29/06/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 80844 |
| 28/06/2017 | 6.68p | 6.68p | 6.68p | 6.68p | 3219 |
| 27/06/2017 | 6.85p | 6.85p | 6.68p | 6.68p | 2650 |
| 26/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 2553 |
| 23/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 28009 |
| 22/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 21/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 20/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 19/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 16/06/2017 | 6.85p | 6.97p | 6.75p | 6.85p | 77206 |
| 15/06/2017 | 6.85p | 7.03p | 6.85p | 6.85p | 136746 |
| 14/06/2017 | 6.85p | 7.04p | 6.70p | 6.85p | 4000 |
| 13/06/2017 | 6.85p | 6.85p | 6.80p | 6.85p | 1013 |
| 12/06/2017 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 09/06/2017 | 6.85p | 6.85p | 6.75p | 6.85p | 2747 |
| 08/06/2017 | 6.85p | 6.93p | 6.85p | 6.85p | 330 |
| 07/06/2017 | 6.85p | 6.99p | 6.85p | 6.85p | 3843 |
| 06/06/2017 | 6.82p | 6.85p | 6.80p | 6.85p | 76 |
| 05/06/2017 | 6.82p | 6.82p | 6.82p | 6.82p | 0 |
| 02/06/2017 | 6.82p | 6.82p | 6.70p | 6.82p | 5280 |
| 01/06/2017 | 6.82p | 6.82p | 6.75p | 6.82p | 10137 |
| 31/05/2017 | 6.82p | 6.82p | 6.70p | 6.82p | 295942 |
| 30/05/2017 | 6.82p | 7.00p | 6.68p | 6.82p | 897 |
| 26/05/2017 | 7.00p | 7.00p | 6.65p | 6.82p | 4509 |
| 25/05/2017 | 7.00p | 7.28p | 7.00p | 7.00p | 0 |
| 24/05/2017 | 7.00p | 7.00p | 6.79p | 7.00p | 50036 |
| 23/05/2017 | 7.00p | 7.20p | 7.00p | 7.00p | 15 |
| 22/05/2017 | 7.00p | 7.00p | 6.90p | 7.00p | 54 |
| 19/05/2017 | 7.00p | 7.00p | 6.82p | 7.00p | 6658 |
| 18/05/2017 | 7.00p | 7.30p | 6.84p | 7.00p | 2112 |
| 17/05/2017 | 7.10p | 7.10p | 6.89p | 7.00p | 584 |
| 16/05/2017 | 7.30p | 7.31p | 7.15p | 7.15p | 303 |
| 15/05/2017 | 7.30p | 7.30p | 7.15p | 7.30p | 19309 |
| 12/05/2017 | 7.30p | 7.30p | 7.10p | 7.30p | 5711 |
| 11/05/2017 | 7.30p | 7.50p | 7.25p | 7.30p | 10546 |
| 10/05/2017 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
| 09/05/2017 | 7.50p | 7.50p | 7.27p | 7.30p | 251348 |
| 08/05/2017 | 7.50p | 7.50p | 7.30p | 7.50p | 1402 |
| 05/05/2017 | 7.50p | 7.50p | 7.48p | 7.50p | 809 |
| 04/05/2017 | 7.50p | 7.52p | 7.50p | 7.50p | 687547 |
| 03/05/2017 | 7.50p | 7.70p | 7.30p | 7.50p | 2807 |
| 02/05/2017 | 7.50p | 7.70p | 7.50p | 7.50p | 2016 |
| 28/04/2017 | 7.50p | 7.50p | 7.45p | 7.50p | 4033 |
| 27/04/2017 | 7.50p | 7.50p | 7.41p | 7.50p | 10902 |
| 26/04/2017 | 7.50p | 7.50p | 7.37p | 7.50p | 10789 |
| 25/04/2017 | 7.30p | 7.70p | 7.30p | 7.50p | 59864 |
| 24/04/2017 | 7.30p | 7.49p | 7.30p | 7.30p | 2171 |
| 21/04/2017 | 7.20p | 7.49p | 7.20p | 7.30p | 98450 |
| 20/04/2017 | 7.20p | 7.27p | 7.20p | 7.20p | 59923 |
| 19/04/2017 | 7.05p | 7.39p | 7.01p | 7.20p | 8905 |
| 18/04/2017 | 7.05p | 7.24p | 6.81p | 7.05p | 1593 |
| 13/04/2017 | 7.03p | 7.25p | 7.03p | 7.05p | 12355 |
| 12/04/2017 | 7.03p | 7.25p | 7.03p | 7.03p | 6490 |
| 11/04/2017 | 7.03p | 7.25p | 6.85p | 7.03p | 9705 |
| 10/04/2017 | 6.95p | 7.04p | 6.95p | 6.95p | 33891 |
| 07/04/2017 | 6.82p | 7.07p | 6.70p | 6.95p | 5298 |
| 06/04/2017 | 6.82p | 6.82p | 6.80p | 6.82p | 5322 |
| 05/04/2017 | 6.82p | 6.87p | 6.65p | 6.82p | 607 |
| 04/04/2017 | 6.75p | 6.87p | 6.75p | 6.82p | 5376 |
| 03/04/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 274 |
| 31/03/2017 | 6.75p | 6.75p | 6.51p | 6.75p | 8380 |
| 30/03/2017 | 6.75p | 6.94p | 6.70p | 6.75p | 1607 |
| 29/03/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/03/2017 | 6.75p | 7.00p | 6.51p | 6.75p | 7017 |
| 27/03/2017 | 6.75p | 6.75p | 6.51p | 6.75p | 840 |
| 24/03/2017 | 6.70p | 6.90p | 6.70p | 6.70p | 495 |
| 23/03/2017 | 6.80p | 6.80p | 6.76p | 6.80p | 1147 |
| 22/03/2017 | 6.90p | 6.90p | 6.80p | 6.80p | 625 |
| 21/03/2017 | 6.90p | 7.00p | 6.81p | 6.90p | 782 |
| 20/03/2017 | 6.90p | 7.00p | 6.86p | 6.90p | 422 |
| 17/03/2017 | 6.90p | 7.03p | 6.90p | 6.90p | 7070 |
| 16/03/2017 | 6.80p | 6.95p | 6.80p | 6.90p | 9839 |
| 15/03/2017 | 6.80p | 6.90p | 6.80p | 6.80p | 2063 |
| 14/03/2017 | 6.80p | 6.80p | 6.60p | 6.80p | 1461 |
| 13/03/2017 | 6.75p | 6.95p | 6.60p | 6.80p | 2873 |
| 10/03/2017 | 6.60p | 6.95p | 6.40p | 6.75p | 415 |
| 09/03/2017 | 6.50p | 6.80p | 6.50p | 6.60p | 255027 |
| 08/03/2017 | 6.40p | 6.60p | 6.20p | 6.40p | 7286 |
| 07/03/2017 | 6.40p | 6.51p | 6.40p | 6.40p | 20000 |
| 06/03/2017 | 6.40p | 6.54p | 6.20p | 6.40p | 3076 |
| 03/03/2017 | 6.40p | 6.54p | 6.40p | 6.40p | 1615 |
| 02/03/2017 | 6.40p | 6.60p | 6.20p | 6.40p | 29447 |
| 01/03/2017 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 28/02/2017 | 6.40p | 6.40p | 6.36p | 6.40p | 2670 |
| 27/02/2017 | 6.30p | 6.45p | 6.25p | 6.40p | 24704 |
| 24/02/2017 | 6.28p | 6.42p | 6.28p | 6.30p | 2099 |
| 23/02/2017 | 6.18p | 6.29p | 6.17p | 6.28p | 5875 |
| 22/02/2017 | 6.18p | 6.20p | 6.18p | 6.18p | 95932 |
| 21/02/2017 | 6.18p | 6.18p | 6.10p | 6.18p | 2978 |
| 20/02/2017 | 6.18p | 6.18p | 6.10p | 6.18p | 5011 |
| 17/02/2017 | 6.18p | 6.18p | 6.08p | 6.18p | 1545 |
| 16/02/2017 | 6.18p | 6.18p | 6.00p | 6.18p | 81 |
| 15/02/2017 | 6.18p | 6.18p | 6.00p | 6.18p | 6861 |
| 14/02/2017 | 6.18p | 6.18p | 6.03p | 6.18p | 1345 |
| 13/02/2017 | 6.20p | 6.20p | 6.04p | 6.18p | 1996 |
| 10/02/2017 | 6.20p | 6.20p | 6.15p | 6.20p | 1678 |
| 09/02/2017 | 6.20p | 6.22p | 6.15p | 6.20p | 129239 |
| 08/02/2017 | 6.20p | 6.25p | 6.10p | 6.20p | 1242 |
| 07/02/2017 | 6.20p | 6.35p | 6.20p | 6.20p | 11843 |
| 06/02/2017 | 6.35p | 6.50p | 6.05p | 6.20p | 218302 |
| 03/02/2017 | 6.35p | 6.35p | 6.25p | 6.35p | 1201 |
| 02/02/2017 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 01/02/2017 | 6.35p | 6.35p | 6.35p | 6.35p | 20826 |
| 31/01/2017 | 6.35p | 6.36p | 6.35p | 6.35p | 10753 |
| 30/01/2017 | 6.35p | 6.35p | 6.30p | 6.35p | 2143 |
| 27/01/2017 | 6.35p | 6.39p | 6.30p | 6.35p | 585 |
| 26/01/2017 | 6.35p | 6.38p | 6.21p | 6.35p | 2768 |
| 25/01/2017 | 6.35p | 6.52p | 6.28p | 6.35p | 1395 |
| 24/01/2017 | 6.35p | 6.36p | 6.30p | 6.35p | 6655 |
| 23/01/2017 | 6.35p | 6.35p | 6.35p | 6.35p | 376 |
| 20/01/2017 | 6.35p | 6.50p | 6.33p | 6.35p | 1239 |
| 19/01/2017 | 6.35p | 6.40p | 6.35p | 6.35p | 850 |
| 18/01/2017 | 6.35p | 6.40p | 6.35p | 6.35p | 1150 |
| 17/01/2017 | 6.45p | 6.45p | 6.25p | 6.35p | 2388 |
| 16/01/2017 | 6.45p | 6.45p | 6.40p | 6.45p | 12680 |
| 13/01/2017 | 6.45p | 6.69p | 6.45p | 6.45p | 612 |
| 12/01/2017 | 6.45p | 6.49p | 6.43p | 6.45p | 732 |
| 11/01/2017 | 6.35p | 6.69p | 6.35p | 6.45p | 302 |
| 10/01/2017 | 6.25p | 6.56p | 6.25p | 6.35p | 543 |
| 09/01/2017 | 6.25p | 6.51p | 6.02p | 6.25p | 202547 |
| 06/01/2017 | 6.25p | 6.54p | 6.02p | 6.25p | 6063 |
| 05/01/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/01/2017 | 6.25p | 6.39p | 6.25p | 6.25p | 842 |
| 03/01/2017 | 6.25p | 6.45p | 6.25p | 6.25p | 1520 |
| 30/12/2016 | 6.25p | 6.35p | 6.25p | 6.25p | 14658 |
| 29/12/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 1080 |
| 28/12/2016 | 6.15p | 6.20p | 6.15p | 6.20p | 0 |
| 23/12/2016 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 22/12/2016 | 6.15p | 6.47p | 5.95p | 6.15p | 985 |
| 21/12/2016 | 6.15p | 6.47p | 5.95p | 6.15p | 7481 |
| 20/12/2016 | 6.10p | 6.40p | 5.92p | 6.15p | 5591 |
| 19/12/2016 | 6.05p | 6.53p | 5.91p | 6.10p | 1764 |
| 16/12/2016 | 6.05p | 6.20p | 6.00p | 6.05p | 24309 |
| 15/12/2016 | 6.05p | 6.08p | 6.05p | 6.05p | 4530 |
| 14/12/2016 | 6.05p | 6.13p | 6.05p | 6.05p | 6763 |
| 13/12/2016 | 6.05p | 6.20p | 5.90p | 6.05p | 163 |
| 12/12/2016 | 6.05p | 6.05p | 6.02p | 6.05p | 2280 |
| 09/12/2016 | 6.05p | 6.12p | 6.05p | 6.05p | 323 |
| 08/12/2016 | 6.05p | 6.10p | 6.02p | 6.05p | 18801 |
| 07/12/2016 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 06/12/2016 | 6.05p | 6.20p | 6.03p | 6.05p | 878 |
| 05/12/2016 | 6.05p | 6.05p | 6.00p | 6.05p | 14 |
| 02/12/2016 | 6.05p | 6.05p | 5.80p | 6.05p | 1077 |
| 01/12/2016 | 6.15p | 6.16p | 5.86p | 6.05p | 1374 |
| 30/11/2016 | 6.15p | 6.22p | 6.02p | 6.15p | 9817 |
| 29/11/2016 | 6.15p | 6.15p | 6.12p | 6.15p | 11893 |
| 28/11/2016 | 6.15p | 6.30p | 6.15p | 6.15p | 750 |
| 25/11/2016 | 6.05p | 6.29p | 6.00p | 6.15p | 8635 |
| 24/11/2016 | 6.03p | 6.05p | 6.03p | 6.05p | 26468 |
| 23/11/2016 | 6.03p | 6.14p | 6.03p | 6.03p | 227 |
| 22/11/2016 | 6.03p | 6.04p | 5.96p | 6.03p | 2698 |
| 21/11/2016 | 6.03p | 6.05p | 6.03p | 6.03p | 499 |
| 18/11/2016 | 6.03p | 6.20p | 6.03p | 6.03p | 20810 |
*Close Price adjusted for both dividends and splits