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
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Under Review Everyman Media Group (EMAN) by Canaccord Genuity
- Buy IG Design Group (IGR) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Jefferies
- Sell Associated British Foods (ABF) by Citi
- Buy Fisher (James) & Sons (FSJ) by Berenberg
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Underperform HGCapital Trust (HGT) by Jefferies
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Watch Luceco (LUCE) by Steve Moore in ShareProphets
- Outperform Ecora Resources (ECOR) by RBC Capital
- Hold Fevertree Drinks (FEVR) by Berenberg
- Buy Luceco (LUCE) by Jefferies
- Hold Burberry Group (BRBY) by Berenberg
- Hold WH Smith (SMWH) by Berenberg
- Hold The Renewables Infrastructure Group Limited (TRIG) by Jefferies
- Buy Zegona Communications (ZEG) by Berenberg
- Neutral Crest Nicholson Holdings (CRST) by JP Morgan
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/07/2014 | 8.48p | 8.60p | 8.48p | 8.55p | 4798 |
| 09/07/2014 | 8.48p | 8.60p | 8.48p | 8.48p | 818 |
| 08/07/2014 | 8.38p | 8.49p | 8.32p | 8.48p | 939 |
| 07/07/2014 | 8.38p | 8.45p | 8.25p | 8.38p | 2028 |
| 04/07/2014 | 8.38p | 8.38p | 8.37p | 8.38p | 2496 |
| 03/07/2014 | 8.25p | 8.40p | 8.25p | 8.38p | 1265 |
| 02/07/2014 | 8.25p | 8.37p | 8.10p | 8.25p | 7642 |
| 01/07/2014 | 8.25p | 8.40p | 8.25p | 8.25p | 724 |
| 30/06/2014 | 8.35p | 8.40p | 8.24p | 8.25p | 2892 |
| 27/06/2014 | 8.35p | 8.38p | 8.20p | 8.35p | 9879 |
| 26/06/2014 | 8.45p | 8.45p | 8.35p | 8.35p | 853 |
| 25/06/2014 | 8.63p | 8.63p | 8.30p | 8.45p | 9722 |
| 24/06/2014 | 8.63p | 8.63p | 8.44p | 8.63p | 1130 |
| 23/06/2014 | 8.65p | 8.65p | 8.43p | 8.63p | 27338 |
| 20/06/2014 | 8.68p | 8.80p | 8.33p | 8.65p | 25338 |
| 19/06/2014 | 8.65p | 8.68p | 8.55p | 8.68p | 263140 |
| 18/06/2014 | 8.70p | 8.70p | 8.51p | 8.65p | 2235 |
| 17/06/2014 | 8.82p | 8.85p | 8.59p | 8.70p | 23745 |
| 16/06/2014 | 8.43p | 8.82p | 8.41p | 8.82p | 202822 |
| 13/06/2014 | 8.32p | 8.50p | 8.32p | 8.43p | 623 |
| 12/06/2014 | 8.05p | 8.35p | 8.04p | 8.27p | 19100 |
| 11/06/2014 | 7.90p | 8.05p | 7.89p | 8.05p | 98714 |
| 10/06/2014 | 7.90p | 8.00p | 7.80p | 7.90p | 5934 |
| 09/06/2014 | 7.90p | 7.90p | 7.80p | 7.90p | 1951 |
| 06/06/2014 | 7.97p | 8.06p | 7.85p | 7.90p | 9949 |
| 05/06/2014 | 7.97p | 7.97p | 7.97p | 7.97p | 313 |
| 04/06/2014 | 7.97p | 8.01p | 7.97p | 7.97p | 314 |
| 03/06/2014 | 7.90p | 8.03p | 7.85p | 7.97p | 2231 |
| 02/06/2014 | 7.90p | 8.03p | 7.85p | 7.90p | 0 |
| 30/05/2014 | 7.90p | 8.03p | 7.90p | 7.90p | 126880 |
| 29/05/2014 | 7.78p | 7.99p | 7.78p | 7.90p | 297 |
| 28/05/2014 | 7.78p | 7.90p | 7.70p | 7.78p | 846 |
| 27/05/2014 | 7.78p | 7.90p | 7.70p | 7.78p | 3230 |
| 23/05/2014 | 7.88p | 7.88p | 7.78p | 7.78p | 2578 |
| 22/05/2014 | 7.88p | 7.95p | 7.77p | 7.88p | 175 |
| 21/05/2014 | 7.88p | 7.88p | 7.85p | 7.88p | 1251 |
| 20/05/2014 | 7.88p | 7.88p | 7.70p | 7.88p | 824 |
| 19/05/2014 | 7.88p | 7.88p | 7.84p | 7.88p | 7590 |
| 16/05/2014 | 7.90p | 8.00p | 7.86p | 7.88p | 0 |
| 15/05/2014 | 7.90p | 8.00p | 7.86p | 7.90p | 39 |
| 14/05/2014 | 7.90p | 8.00p | 7.86p | 7.90p | 5062 |
| 13/05/2014 | 7.88p | 7.90p | 7.80p | 7.90p | 180 |
| 12/05/2014 | 7.85p | 7.95p | 7.70p | 7.70p | 783 |
| 09/05/2014 | 7.85p | 7.96p | 7.70p | 7.70p | 13608 |
| 08/05/2014 | 7.85p | 7.90p | 7.85p | 7.85p | 385 |
| 07/05/2014 | 7.85p | 8.00p | 7.85p | 7.85p | 11131 |
| 06/05/2014 | 7.85p | 7.94p | 7.85p | 7.85p | 3177 |
| 02/05/2014 | 7.85p | 7.85p | 7.60p | 7.85p | 5903 |
| 01/05/2014 | 7.85p | 7.89p | 7.75p | 7.85p | 592 |
| 30/04/2014 | 7.85p | 7.89p | 7.70p | 7.85p | 2010 |
| 29/04/2014 | 7.85p | 7.95p | 7.85p | 7.85p | 940 |
| 28/04/2014 | 7.78p | 8.00p | 7.78p | 7.85p | 6535 |
| 25/04/2014 | 7.78p | 7.85p | 7.78p | 7.78p | 8195 |
| 24/04/2014 | 7.78p | 7.97p | 7.78p | 7.78p | 854 |
| 23/04/2014 | 7.78p | 7.81p | 7.78p | 7.78p | 1169 |
| 22/04/2014 | 7.82p | 7.85p | 7.77p | 7.78p | 582 |
| 17/04/2014 | 7.82p | 7.82p | 7.82p | 7.82p | 249 |
| 16/04/2014 | 7.82p | 7.90p | 7.72p | 7.82p | 0 |
| 15/04/2014 | 7.72p | 7.90p | 7.72p | 7.82p | 437 |
| 14/04/2014 | 7.72p | 7.75p | 7.70p | 7.72p | 1513 |
| 11/04/2014 | 7.72p | 7.80p | 7.65p | 7.72p | 0 |
| 10/04/2014 | 7.78p | 7.80p | 7.65p | 7.72p | 7703 |
| 09/04/2014 | 7.72p | 7.85p | 7.68p | 7.78p | 15631 |
| 08/04/2014 | 7.72p | 7.80p | 7.72p | 7.78p | 177 |
| 07/04/2014 | 7.72p | 7.77p | 7.72p | 7.72p | 874 |
| 04/04/2014 | 7.68p | 7.73p | 7.68p | 7.72p | 4491 |
| 03/04/2014 | 7.65p | 7.70p | 7.60p | 7.68p | 3000 |
| 02/04/2014 | 7.60p | 7.69p | 7.55p | 7.65p | 1328 |
| 01/04/2014 | 7.55p | 7.65p | 7.51p | 7.60p | 17957 |
| 31/03/2014 | 7.57p | 7.57p | 7.55p | 7.55p | 27 |
| 28/03/2014 | 7.55p | 7.57p | 7.40p | 7.40p | 4814 |
| 27/03/2014 | 7.40p | 7.55p | 7.40p | 7.55p | 1 |
| 26/03/2014 | 7.38p | 7.47p | 7.36p | 7.40p | 4457 |
| 25/03/2014 | 7.38p | 7.42p | 7.38p | 7.38p | 198 |
| 24/03/2014 | 7.38p | 7.50p | 7.28p | 7.38p | 441 |
| 21/03/2014 | 7.38p | 7.50p | 7.38p | 7.38p | 176 |
| 20/03/2014 | 7.38p | 7.50p | 7.25p | 7.38p | 2203 |
| 19/03/2014 | 7.38p | 7.38p | 7.37p | 7.38p | 76 |
| 18/03/2014 | 7.57p | 7.57p | 7.25p | 7.38p | 7476 |
| 17/03/2014 | 7.57p | 7.70p | 7.47p | 7.50p | 21 |
| 14/03/2014 | 7.53p | 7.60p | 7.45p | 7.57p | 2086 |
| 13/03/2014 | 7.53p | 7.70p | 7.51p | 7.53p | 0 |
| 12/03/2014 | 7.60p | 7.70p | 7.51p | 7.53p | 32377 |
| 11/03/2014 | 7.50p | 7.60p | 7.50p | 7.60p | 68092 |
| 10/03/2014 | 7.50p | 7.55p | 7.50p | 7.50p | 273 |
| 07/03/2014 | 7.39p | 7.60p | 7.39p | 7.50p | 466 |
| 06/03/2014 | 7.35p | 7.40p | 7.35p | 7.39p | 200 |
| 05/03/2014 | 7.38p | 7.44p | 7.30p | 7.35p | 2254 |
| 04/03/2014 | 7.38p | 7.38p | 7.30p | 7.38p | 180 |
| 03/03/2014 | 7.28p | 7.38p | 7.28p | 7.38p | 165 |
| 28/02/2014 | 7.15p | 7.28p | 7.10p | 7.28p | 5442 |
| 27/02/2014 | 7.10p | 7.15p | 6.95p | 7.15p | 0 |
| 26/02/2014 | 7.00p | 7.10p | 6.95p | 7.10p | 15000 |
| 25/02/2014 | 6.88p | 7.00p | 6.75p | 7.00p | 4000 |
| 24/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 21/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 0 |
| 20/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 1000 |
| 19/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 18/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 1731 |
| 17/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 800 |
| 14/02/2014 | 6.88p | 6.88p | 6.73p | 6.88p | 0 |
| 13/02/2014 | 6.88p | 6.88p | 6.73p | 6.88p | 0 |
| 12/02/2014 | 6.88p | 6.88p | 6.73p | 6.88p | 4193 |
| 11/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 1098 |
| 10/02/2014 | 6.88p | 6.88p | 6.82p | 6.88p | 300 |
| 07/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 06/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 05/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 222749 |
| 04/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 91 |
| 03/02/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 91 |
| 31/01/2014 | 6.88p | 7.00p | 6.81p | 6.88p | 2084 |
| 30/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 29/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 28/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 700000 |
| 27/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 400 |
| 24/01/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 1350 |
| 23/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 9474 |
| 22/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 21/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 170 |
| 20/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 2135 |
| 17/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 55000 |
| 16/01/2014 | 6.88p | 7.00p | 6.88p | 6.88p | 176000 |
| 15/01/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 0 |
| 14/01/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 200000 |
| 13/01/2014 | 6.88p | 6.90p | 6.83p | 6.88p | 1979 |
| 10/01/2014 | 6.85p | 7.00p | 6.85p | 6.88p | 1000 |
| 09/01/2014 | 6.85p | 6.94p | 6.85p | 6.85p | 8500 |
| 08/01/2014 | 6.85p | 7.00p | 6.85p | 6.85p | 70105 |
| 07/01/2014 | 6.85p | 7.00p | 6.85p | 6.85p | 0 |
| 06/01/2014 | 6.85p | 7.00p | 6.85p | 6.85p | 1121 |
| 03/01/2014 | 6.85p | 7.00p | 6.85p | 6.85p | 89 |
| 02/01/2014 | 6.80p | 7.00p | 6.80p | 6.85p | 1000 |
| 31/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 1875 |
| 30/12/2013 | 6.85p | 6.85p | 6.80p | 6.85p | 875 |
| 27/12/2013 | 6.85p | 6.85p | 6.84p | 6.85p | 1500 |
| 24/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 0 |
| 23/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 0 |
| 20/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 0 |
| 19/12/2013 | 6.85p | 6.85p | 6.81p | 6.85p | 1989 |
| 18/12/2013 | 6.85p | 6.96p | 6.85p | 6.85p | 779 |
| 17/12/2013 | 6.85p | 7.00p | 6.75p | 6.80p | 3142 |
| 16/12/2013 | 6.85p | 6.94p | 6.85p | 6.85p | 0 |
| 13/12/2013 | 6.85p | 6.94p | 6.85p | 6.85p | 29389 |
| 12/12/2013 | 6.85p | 6.94p | 6.85p | 6.85p | 1500 |
| 11/12/2013 | 6.85p | 7.00p | 6.78p | 6.80p | 68 |
| 10/12/2013 | 7.00p | 7.00p | 6.80p | 6.85p | 2020 |
| 09/12/2013 | 7.00p | 7.20p | 6.80p | 7.00p | 0 |
| 06/12/2013 | 7.00p | 7.20p | 6.80p | 6.95p | 1157 |
| 05/12/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 405 |
| 04/12/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 211 |
| 03/12/2013 | 7.00p | 7.20p | 6.80p | 7.00p | 1507 |
| 02/12/2013 | 7.10p | 7.20p | 7.00p | 7.00p | 58000 |
| 29/11/2013 | 7.03p | 7.20p | 7.00p | 7.10p | 749 |
| 28/11/2013 | 7.10p | 7.20p | 7.10p | 7.10p | 540 |
| 27/11/2013 | 7.10p | 7.20p | 7.10p | 7.10p | 3300 |
| 26/11/2013 | 7.15p | 7.30p | 7.00p | 7.10p | 1661 |
| 25/11/2013 | 7.15p | 7.15p | 7.10p | 7.15p | 100774 |
| 22/11/2013 | 7.15p | 7.15p | 7.05p | 7.15p | 0 |
| 21/11/2013 | 7.15p | 7.15p | 7.05p | 7.15p | 0 |
| 20/11/2013 | 7.15p | 7.15p | 7.05p | 7.15p | 311 |
| 19/11/2013 | 7.15p | 7.15p | 7.00p | 7.15p | 5488 |
| 18/11/2013 | 7.15p | 7.30p | 7.00p | 7.15p | 442 |
| 15/11/2013 | 7.15p | 7.15p | 7.00p | 7.15p | 0 |
| 14/11/2013 | 7.15p | 7.15p | 7.00p | 7.15p | 5000 |
| 13/11/2013 | 7.15p | 7.20p | 7.15p | 7.15p | 2701 |
| 12/11/2013 | 7.15p | 7.15p | 7.13p | 7.15p | 918 |
| 11/11/2013 | 7.15p | 7.30p | 7.00p | 7.15p | 484 |
| 08/11/2013 | 7.15p | 7.30p | 7.15p | 7.15p | 147 |
| 07/11/2013 | 7.15p | 7.30p | 7.05p | 7.15p | 0 |
| 06/11/2013 | 7.15p | 7.30p | 7.05p | 7.15p | 7082 |
| 05/11/2013 | 7.15p | 7.30p | 7.15p | 7.15p | 689 |
| 04/11/2013 | 7.15p | 7.30p | 7.15p | 7.15p | 1106 |
| 01/11/2013 | 7.15p | 7.15p | 7.01p | 7.15p | 500 |
| 31/10/2013 | 7.15p | 7.30p | 7.15p | 7.15p | 314 |
| 30/10/2013 | 7.15p | 7.31p | 7.15p | 7.15p | 3162 |
| 29/10/2013 | 7.15p | 7.30p | 7.00p | 7.15p | 0 |
| 28/10/2013 | 7.15p | 7.30p | 7.00p | 7.15p | 0 |
| 25/10/2013 | 7.10p | 7.30p | 7.00p | 7.15p | 557 |
| 24/10/2013 | 7.10p | 7.10p | 6.90p | 7.10p | 2241 |
| 23/10/2013 | 7.10p | 7.30p | 7.10p | 7.10p | 95 |
| 22/10/2013 | 7.10p | 7.30p | 7.10p | 7.10p | 159 |
| 21/10/2013 | 7.10p | 7.20p | 7.10p | 7.10p | 1016 |
| 18/10/2013 | 6.88p | 7.30p | 6.70p | 7.10p | 80 |
| 17/10/2013 | 6.70p | 6.84p | 6.70p | 6.70p | 12 |
| 16/10/2013 | 6.70p | 6.84p | 6.70p | 6.70p | 6342 |
| 15/10/2013 | 6.70p | 6.77p | 6.70p | 6.70p | 413 |
| 14/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 0 |
| 11/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 1209 |
| 10/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 1167 |
| 09/10/2013 | 6.70p | 6.75p | 6.60p | 6.75p | 0 |
| 08/10/2013 | 6.70p | 6.70p | 6.60p | 6.70p | 1520000 |
| 07/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 0 |
| 04/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 2194 |
| 03/10/2013 | 6.70p | 6.70p | 6.65p | 6.70p | 332 |
| 02/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 86 |
| 01/10/2013 | 6.70p | 6.90p | 6.70p | 6.70p | 1143 |
| 30/09/2013 | 6.65p | 6.80p | 6.65p | 6.70p | 536 |
| 27/09/2013 | 6.65p | 6.80p | 6.65p | 6.65p | 607 |
| 26/09/2013 | 6.65p | 6.72p | 6.45p | 6.65p | 0 |
| 25/09/2013 | 6.60p | 6.72p | 6.45p | 6.65p | 806 |
*Close Price adjusted for both dividends and splits