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 |
|---|---|---|---|---|---|
| 17/11/2016 | 6.00p | 6.05p | 6.00p | 6.03p | 165 |
| 16/11/2016 | 6.00p | 6.10p | 5.93p | 6.00p | 2849 |
| 15/11/2016 | 5.60p | 6.10p | 5.60p | 5.68p | 6668 |
| 14/11/2016 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 11/11/2016 | 5.60p | 5.87p | 5.60p | 5.60p | 467 |
| 10/11/2016 | 5.60p | 5.86p | 5.60p | 5.60p | 3361 |
| 09/11/2016 | 5.60p | 6.05p | 5.60p | 5.60p | 4267 |
| 08/11/2016 | 5.63p | 5.73p | 5.63p | 5.63p | 1068 |
| 07/11/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 357 |
| 04/11/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 943 |
| 03/11/2016 | 5.63p | 5.67p | 5.63p | 5.63p | 9372 |
| 02/11/2016 | 5.63p | 5.65p | 5.63p | 5.63p | 679 |
| 01/11/2016 | 5.63p | 5.65p | 5.63p | 5.63p | 208 |
| 31/10/2016 | 5.63p | 6.10p | 5.60p | 5.63p | 2966 |
| 28/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 27/10/2016 | 5.63p | 5.72p | 5.63p | 5.63p | 2218 |
| 26/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/10/2016 | 5.63p | 5.86p | 5.63p | 5.63p | 1779 |
| 24/10/2016 | 5.55p | 6.00p | 5.20p | 5.63p | 2313 |
| 21/10/2016 | 5.55p | 5.90p | 5.55p | 5.55p | 3019 |
| 20/10/2016 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
| 19/10/2016 | 5.55p | 5.92p | 5.55p | 5.55p | 1006 |
| 18/10/2016 | 5.55p | 5.85p | 5.55p | 5.55p | 9238 |
| 17/10/2016 | 5.55p | 5.83p | 5.55p | 5.55p | 805 |
| 14/10/2016 | 5.55p | 5.87p | 5.55p | 5.55p | 16520 |
| 13/10/2016 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
| 12/10/2016 | 5.55p | 5.90p | 5.55p | 5.55p | 2051 |
| 11/10/2016 | 5.55p | 6.00p | 5.55p | 5.55p | 2315 |
| 10/10/2016 | 5.55p | 5.96p | 5.55p | 5.55p | 6219 |
| 07/10/2016 | 5.60p | 5.94p | 5.55p | 5.55p | 22647 |
| 06/10/2016 | 5.50p | 6.05p | 5.21p | 5.60p | 18044 |
| 05/10/2016 | 5.50p | 6.12p | 5.50p | 5.50p | 11587 |
| 04/10/2016 | 5.50p | 5.83p | 5.50p | 5.50p | 10637 |
| 03/10/2016 | 5.50p | 5.75p | 5.50p | 5.50p | 204 |
| 30/09/2016 | 5.50p | 5.71p | 5.50p | 5.50p | 32044 |
| 29/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/09/2016 | 5.50p | 6.00p | 5.50p | 5.50p | 360 |
| 27/09/2016 | 5.50p | 5.51p | 5.01p | 5.50p | 3511 |
| 26/09/2016 | 5.50p | 5.75p | 5.50p | 5.50p | 1143 |
| 23/09/2016 | 5.50p | 5.99p | 5.50p | 5.50p | 1523 |
| 22/09/2016 | 5.50p | 6.00p | 5.47p | 5.50p | 8581 |
| 21/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/09/2016 | 5.50p | 5.50p | 5.00p | 5.50p | 3 |
| 16/09/2016 | 5.50p | 5.50p | 5.26p | 5.50p | 472150 |
| 15/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/09/2016 | 5.50p | 5.50p | 5.01p | 5.50p | 9031 |
| 13/09/2016 | 5.50p | 5.58p | 5.50p | 5.50p | 715 |
| 12/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/09/2016 | 5.50p | 5.82p | 5.50p | 5.50p | 396 |
| 08/09/2016 | 5.50p | 5.80p | 5.50p | 5.50p | 1084 |
| 07/09/2016 | 5.50p | 5.80p | 5.50p | 5.50p | 295 |
| 06/09/2016 | 5.50p | 5.85p | 5.50p | 5.50p | 4695 |
| 05/09/2016 | 5.50p | 5.72p | 5.50p | 5.50p | 188 |
| 02/09/2016 | 5.50p | 5.71p | 5.50p | 5.50p | 202 |
| 01/09/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/08/2016 | 5.50p | 5.95p | 5.50p | 5.50p | 1838 |
| 30/08/2016 | 5.50p | 5.80p | 5.50p | 5.50p | 859 |
| 26/08/2016 | 5.50p | 5.75p | 5.50p | 5.50p | 544 |
| 25/08/2016 | 5.50p | 5.79p | 5.50p | 5.50p | 1274 |
| 24/08/2016 | 5.50p | 5.60p | 5.50p | 5.50p | 5584 |
| 23/08/2016 | 5.50p | 5.73p | 5.50p | 5.50p | 1555 |
| 22/08/2016 | 5.38p | 5.50p | 5.38p | 5.50p | 0 |
| 19/08/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/08/2016 | 5.38p | 5.38p | 5.27p | 5.38p | 514 |
| 17/08/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 16/08/2016 | 5.38p | 5.38p | 5.23p | 5.38p | 1128 |
| 15/08/2016 | 5.38p | 5.60p | 5.20p | 5.38p | 1393 |
| 12/08/2016 | 5.38p | 5.75p | 5.38p | 5.38p | 95 |
| 11/08/2016 | 5.38p | 5.38p | 5.15p | 5.38p | 625 |
| 10/08/2016 | 5.38p | 5.75p | 5.38p | 5.38p | 151 |
| 09/08/2016 | 5.38p | 5.60p | 5.17p | 5.38p | 18634 |
| 08/08/2016 | 5.38p | 5.70p | 5.38p | 5.38p | 4259 |
| 05/08/2016 | 5.38p | 5.38p | 5.06p | 5.38p | 216 |
| 04/08/2016 | 5.38p | 5.70p | 5.38p | 5.38p | 10 |
| 03/08/2016 | 5.38p | 5.38p | 5.07p | 5.38p | 1000 |
| 02/08/2016 | 5.38p | 5.38p | 5.22p | 5.38p | 5650 |
| 01/08/2016 | 5.38p | 5.60p | 5.05p | 5.38p | 1607 |
| 29/07/2016 | 5.38p | 5.70p | 5.01p | 5.38p | 32914 |
| 28/07/2016 | 5.38p | 5.38p | 5.10p | 5.38p | 4835 |
| 27/07/2016 | 5.38p | 5.70p | 5.10p | 5.38p | 11625 |
| 26/07/2016 | 5.38p | 5.43p | 5.01p | 5.38p | 3763 |
| 25/07/2016 | 5.38p | 5.42p | 5.00p | 5.38p | 32086 |
| 22/07/2016 | 5.38p | 5.48p | 5.38p | 5.38p | 7083 |
| 21/07/2016 | 5.38p | 5.52p | 5.00p | 5.38p | 9300 |
| 20/07/2016 | 5.38p | 5.47p | 5.38p | 5.38p | 2851 |
| 19/07/2016 | 5.38p | 5.38p | 5.20p | 5.38p | 1853 |
| 18/07/2016 | 5.38p | 5.60p | 5.31p | 5.38p | 3088 |
| 15/07/2016 | 5.38p | 5.38p | 5.24p | 5.38p | 5450 |
| 14/07/2016 | 5.38p | 5.70p | 5.22p | 5.38p | 32805 |
| 13/07/2016 | 5.38p | 5.70p | 5.20p | 5.38p | 2669 |
| 12/07/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 1500 |
| 11/07/2016 | 5.38p | 5.75p | 5.22p | 5.38p | 6747 |
| 08/07/2016 | 5.38p | 5.38p | 5.04p | 5.38p | 3655 |
| 07/07/2016 | 5.38p | 5.70p | 5.00p | 5.38p | 2560 |
| 06/07/2016 | 5.43p | 5.75p | 5.01p | 5.38p | 5959 |
| 05/07/2016 | 5.43p | 5.43p | 5.21p | 5.43p | 16571 |
| 04/07/2016 | 5.43p | 5.43p | 5.36p | 5.43p | 8754 |
| 01/07/2016 | 5.43p | 5.75p | 5.24p | 5.43p | 210670 |
| 30/06/2016 | 5.43p | 5.44p | 5.38p | 5.43p | 32402 |
| 29/06/2016 | 5.43p | 5.43p | 5.25p | 5.43p | 5279 |
| 28/06/2016 | 5.88p | 5.88p | 5.15p | 5.43p | 7846 |
| 27/06/2016 | 5.88p | 6.25p | 5.41p | 5.88p | 145766 |
| 24/06/2016 | 6.00p | 6.20p | 5.13p | 5.88p | 5847 |
| 23/06/2016 | 6.10p | 6.25p | 6.10p | 6.21p | 2108 |
| 22/06/2016 | 6.20p | 6.20p | 6.01p | 6.10p | 5469 |
| 21/06/2016 | 6.20p | 6.20p | 5.98p | 6.20p | 147 |
| 20/06/2016 | 6.20p | 6.35p | 6.16p | 6.20p | 1700 |
| 17/06/2016 | 6.20p | 6.20p | 5.85p | 6.20p | 181573 |
| 16/06/2016 | 6.20p | 6.39p | 5.80p | 6.20p | 549163 |
| 15/06/2016 | 6.20p | 6.20p | 5.99p | 6.20p | 22636 |
| 14/06/2016 | 6.20p | 6.20p | 6.15p | 6.20p | 16040 |
| 13/06/2016 | 6.20p | 6.38p | 6.20p | 6.20p | 43284 |
| 10/06/2016 | 6.20p | 6.41p | 6.20p | 6.20p | 20100 |
| 09/06/2016 | 6.20p | 6.40p | 6.20p | 6.20p | 27539 |
| 08/06/2016 | 6.20p | 6.41p | 6.20p | 6.20p | 24269 |
| 07/06/2016 | 6.20p | 6.40p | 6.20p | 6.20p | 33552 |
| 06/06/2016 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 03/06/2016 | 6.20p | 6.30p | 6.20p | 6.20p | 2100 |
| 02/06/2016 | 6.20p | 6.35p | 6.20p | 6.20p | 2200 |
| 01/06/2016 | 6.15p | 6.29p | 6.01p | 6.20p | 2673 |
| 31/05/2016 | 6.15p | 6.28p | 5.95p | 6.15p | 5967 |
| 27/05/2016 | 6.15p | 6.28p | 6.15p | 6.15p | 13956 |
| 26/05/2016 | 6.10p | 6.29p | 6.10p | 6.15p | 4400 |
| 25/05/2016 | 5.97p | 6.25p | 5.97p | 6.00p | 16707 |
| 24/05/2016 | 5.97p | 6.05p | 5.97p | 5.97p | 15400 |
| 23/05/2016 | 5.97p | 6.08p | 5.97p | 5.97p | 430054 |
| 20/05/2016 | 5.97p | 6.14p | 5.97p | 5.97p | 15445 |
| 19/05/2016 | 5.97p | 5.97p | 5.89p | 5.97p | 2100 |
| 18/05/2016 | 5.97p | 5.97p | 5.82p | 5.97p | 36747 |
| 17/05/2016 | 5.97p | 6.20p | 5.92p | 5.97p | 73107 |
| 16/05/2016 | 5.97p | 5.98p | 5.97p | 5.97p | 4932 |
| 13/05/2016 | 6.00p | 6.20p | 5.97p | 5.97p | 6088 |
| 12/05/2016 | 5.97p | 6.09p | 5.75p | 5.97p | 2815 |
| 11/05/2016 | 5.97p | 6.20p | 5.76p | 5.97p | 4019 |
| 10/05/2016 | 5.97p | 6.05p | 5.75p | 5.97p | 114570 |
| 09/05/2016 | 5.97p | 6.03p | 5.75p | 5.97p | 172577 |
| 06/05/2016 | 5.97p | 5.97p | 5.85p | 5.97p | 12630 |
| 05/05/2016 | 5.97p | 5.97p | 5.85p | 5.97p | 892 |
| 04/05/2016 | 5.97p | 6.20p | 5.90p | 5.97p | 364646 |
| 03/05/2016 | 5.97p | 6.06p | 5.97p | 5.97p | 64838 |
| 29/04/2016 | 5.72p | 6.01p | 5.72p | 5.97p | 13902 |
| 28/04/2016 | 6.25p | 6.25p | 5.64p | 5.72p | 25390 |
| 27/04/2016 | 6.85p | 7.00p | 6.70p | 6.85p | 75609 |
| 26/04/2016 | 6.85p | 6.85p | 6.75p | 6.85p | 20324 |
| 25/04/2016 | 6.85p | 6.89p | 6.78p | 6.85p | 6592 |
| 22/04/2016 | 6.85p | 6.99p | 6.85p | 6.85p | 13545 |
| 21/04/2016 | 6.85p | 6.94p | 6.85p | 6.85p | 8837 |
| 20/04/2016 | 6.85p | 6.99p | 6.84p | 6.85p | 25898 |
| 19/04/2016 | 6.85p | 6.85p | 6.68p | 6.85p | 1069 |
| 18/04/2016 | 6.85p | 6.99p | 6.80p | 6.85p | 16137 |
| 15/04/2016 | 6.85p | 6.99p | 6.70p | 6.85p | 7549 |
| 14/04/2016 | 6.85p | 6.90p | 6.70p | 6.85p | 45804 |
| 13/04/2016 | 6.85p | 6.88p | 6.85p | 6.85p | 1419 |
| 12/04/2016 | 6.68p | 6.88p | 6.68p | 6.85p | 3402 |
| 11/04/2016 | 6.68p | 6.80p | 6.51p | 6.68p | 115848 |
| 08/04/2016 | 6.68p | 6.76p | 6.68p | 6.68p | 73537 |
| 07/04/2016 | 6.68p | 6.71p | 6.68p | 6.68p | 20567 |
| 06/04/2016 | 6.68p | 6.72p | 6.50p | 6.68p | 16536 |
| 05/04/2016 | 6.68p | 6.74p | 6.68p | 6.68p | 27295 |
| 04/04/2016 | 6.63p | 6.85p | 6.50p | 6.68p | 10541 |
| 01/04/2016 | 6.60p | 6.80p | 6.46p | 6.63p | 8246 |
| 31/03/2016 | 6.60p | 6.72p | 6.60p | 6.60p | 18854 |
| 30/03/2016 | 6.45p | 6.70p | 6.45p | 6.60p | 33006 |
| 29/03/2016 | 6.45p | 6.63p | 6.43p | 6.45p | 33340 |
| 24/03/2016 | 6.45p | 6.56p | 6.45p | 6.45p | 13829 |
| 23/03/2016 | 6.33p | 6.62p | 6.16p | 6.45p | 6979 |
| 22/03/2016 | 6.33p | 6.41p | 6.33p | 6.33p | 10056 |
| 21/03/2016 | 6.33p | 6.50p | 6.25p | 6.33p | 3859 |
| 18/03/2016 | 6.45p | 6.45p | 6.25p | 6.33p | 584768 |
| 17/03/2016 | 6.68p | 6.68p | 6.41p | 6.41p | 1110 |
| 16/03/2016 | 6.68p | 6.68p | 6.62p | 6.68p | 1297 |
| 15/03/2016 | 6.68p | 6.84p | 6.62p | 6.68p | 18329 |
| 14/03/2016 | 6.68p | 6.68p | 6.60p | 6.68p | 10692 |
| 11/03/2016 | 6.68p | 6.68p | 6.57p | 6.68p | 324014 |
| 10/03/2016 | 6.68p | 6.68p | 6.52p | 6.68p | 173739 |
| 09/03/2016 | 6.68p | 6.68p | 6.50p | 6.68p | 3683 |
| 08/03/2016 | 6.68p | 6.68p | 6.47p | 6.68p | 198317 |
| 07/03/2016 | 6.68p | 6.70p | 6.63p | 6.68p | 6716 |
| 04/03/2016 | 6.68p | 6.68p | 6.67p | 6.68p | 400 |
| 03/03/2016 | 6.53p | 6.81p | 6.47p | 6.68p | 32102 |
| 02/03/2016 | 6.53p | 6.60p | 6.53p | 6.53p | 200 |
| 01/03/2016 | 6.53p | 6.55p | 6.51p | 6.53p | 17653 |
| 29/02/2016 | 6.53p | 6.56p | 6.39p | 6.53p | 4683 |
| 26/02/2016 | 6.32p | 6.53p | 6.32p | 6.53p | 2562 |
| 25/02/2016 | 6.32p | 6.32p | 6.25p | 6.32p | 1374 |
| 24/02/2016 | 6.39p | 6.39p | 6.20p | 6.32p | 3171 |
| 23/02/2016 | 6.39p | 6.39p | 6.28p | 6.39p | 4358 |
| 22/02/2016 | 6.39p | 6.39p | 6.39p | 6.39p | 0 |
| 19/02/2016 | 6.39p | 6.62p | 6.22p | 6.39p | 2376 |
| 18/02/2016 | 6.46p | 6.46p | 6.30p | 6.39p | 3284 |
| 17/02/2016 | 6.49p | 6.50p | 6.25p | 6.46p | 2805 |
| 16/02/2016 | 6.49p | 6.62p | 6.28p | 6.49p | 17064 |
| 15/02/2016 | 6.49p | 6.49p | 6.30p | 6.49p | 41526 |
| 12/02/2016 | 6.49p | 6.49p | 6.30p | 6.49p | 17435 |
| 11/02/2016 | 6.68p | 6.68p | 6.30p | 6.49p | 19075 |
| 10/02/2016 | 6.85p | 6.85p | 6.46p | 6.68p | 7492 |
| 09/02/2016 | 6.85p | 6.85p | 6.55p | 6.85p | 5151 |
| 08/02/2016 | 6.85p | 6.85p | 6.63p | 6.85p | 5671 |
| 05/02/2016 | 6.85p | 6.85p | 6.66p | 6.85p | 5382 |
*Close Price adjusted for both dividends and splits