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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2013 | 4.90p | 4.90p | 4.85p | 4.90p | 9941 |
| 23/05/2013 | 4.90p | 4.90p | 4.90p | 4.90p | 1951 |
| 22/05/2013 | 4.90p | 4.95p | 4.90p | 4.90p | 374 |
| 21/05/2013 | 4.90p | 4.95p | 4.90p | 4.90p | 0 |
| 20/05/2013 | 4.90p | 4.95p | 4.90p | 4.90p | 0 |
| 17/05/2013 | 4.90p | 4.95p | 4.90p | 4.90p | 0 |
| 16/05/2013 | 4.90p | 4.95p | 4.90p | 4.90p | 500 |
| 15/05/2013 | 4.78p | 4.90p | 4.78p | 4.90p | 0 |
| 14/05/2013 | 4.78p | 4.86p | 4.78p | 4.78p | 43 |
| 13/05/2013 | 4.78p | 4.90p | 4.78p | 4.78p | 0 |
| 10/05/2013 | 4.78p | 4.90p | 4.78p | 4.78p | 0 |
| 09/05/2013 | 4.78p | 4.90p | 4.78p | 4.78p | 400 |
| 08/05/2013 | 4.78p | 4.85p | 4.75p | 4.78p | 0 |
| 07/05/2013 | 4.75p | 4.85p | 4.75p | 4.78p | 0 |
| 03/05/2013 | 4.75p | 4.85p | 4.75p | 4.75p | 0 |
| 02/05/2013 | 4.82p | 4.85p | 4.75p | 4.75p | 0 |
| 01/05/2013 | 4.82p | 4.85p | 4.82p | 4.82p | 615 |
| 30/04/2013 | 4.98p | 5.01p | 4.82p | 4.82p | 0 |
| 29/04/2013 | 4.98p | 4.98p | 4.86p | 4.98p | 240 |
| 26/04/2013 | 4.98p | 4.98p | 4.86p | 4.98p | 12000 |
| 25/04/2013 | 4.98p | 5.10p | 4.98p | 4.98p | 581 |
| 24/04/2013 | 5.03p | 5.03p | 4.90p | 4.98p | 0 |
| 23/04/2013 | 5.03p | 5.03p | 4.90p | 5.03p | 0 |
| 22/04/2013 | 5.03p | 5.03p | 4.90p | 5.03p | 0 |
| 19/04/2013 | 5.03p | 5.03p | 4.90p | 5.03p | 13172 |
| 18/04/2013 | 5.03p | 5.03p | 4.90p | 5.03p | 7012 |
| 17/04/2013 | 5.03p | 5.15p | 5.03p | 5.03p | 2444 |
| 16/04/2013 | 5.03p | 5.03p | 4.93p | 5.03p | 0 |
| 15/04/2013 | 5.03p | 5.03p | 4.93p | 5.03p | 3275 |
| 12/04/2013 | 5.03p | 5.03p | 4.90p | 5.03p | 2700 |
| 11/04/2013 | 5.03p | 5.03p | 4.93p | 5.03p | 0 |
| 10/04/2013 | 5.03p | 5.03p | 4.93p | 5.03p | 817 |
| 09/04/2013 | 4.97p | 5.03p | 4.95p | 5.03p | 372 |
| 08/04/2013 | 4.88p | 5.00p | 4.75p | 4.97p | 5213 |
| 05/04/2013 | 4.88p | 4.97p | 4.88p | 4.88p | 288 |
| 04/04/2013 | 4.88p | 4.97p | 4.88p | 4.88p | 0 |
| 03/04/2013 | 4.88p | 4.97p | 4.88p | 4.88p | 0 |
| 02/04/2013 | 4.88p | 4.97p | 4.88p | 4.88p | 0 |
| 28/03/2013 | 4.88p | 4.97p | 4.88p | 4.88p | 0 |
| 27/03/2013 | 4.88p | 4.97p | 4.88p | 4.88p | 0 |
| 26/03/2013 | 4.88p | 4.97p | 4.88p | 4.88p | 0 |
| 25/03/2013 | 4.88p | 4.97p | 4.88p | 4.88p | 459 |
| 22/03/2013 | 4.88p | 4.97p | 4.88p | 4.88p | 1000 |
| 21/03/2013 | 4.88p | 4.88p | 4.86p | 4.88p | 3200 |
| 20/03/2013 | 4.88p | 4.88p | 4.73p | 4.88p | 0 |
| 19/03/2013 | 4.88p | 4.88p | 4.73p | 4.88p | 312 |
| 18/03/2013 | 4.88p | 4.88p | 4.72p | 4.88p | 0 |
| 15/03/2013 | 4.88p | 4.88p | 4.72p | 4.88p | 10000 |
| 14/03/2013 | 4.88p | 4.99p | 4.88p | 4.88p | 461 |
| 13/03/2013 | 4.88p | 4.95p | 4.88p | 4.88p | 1950 |
| 12/03/2013 | 4.88p | 4.99p | 4.88p | 4.88p | 114 |
| 11/03/2013 | 4.88p | 5.00p | 4.88p | 4.88p | 1000 |
| 08/03/2013 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
| 07/03/2013 | 4.88p | 4.88p | 4.76p | 4.88p | 2421 |
| 06/03/2013 | 4.90p | 4.90p | 4.86p | 4.88p | 3188 |
| 05/03/2013 | 4.90p | 4.90p | 4.81p | 4.90p | 250 |
| 04/03/2013 | 4.90p | 4.90p | 4.81p | 4.90p | 1000 |
| 01/03/2013 | 4.90p | 5.00p | 4.90p | 4.90p | 0 |
| 28/02/2013 | 4.90p | 5.00p | 4.90p | 4.90p | 6843 |
| 27/02/2013 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 26/02/2013 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 25/02/2013 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 22/02/2013 | 4.90p | 4.90p | 4.90p | 4.90p | 56 |
| 21/02/2013 | 4.90p | 4.99p | 4.88p | 4.90p | 0 |
| 20/02/2013 | 4.90p | 4.99p | 4.88p | 4.90p | 1116 |
| 19/02/2013 | 4.90p | 4.90p | 4.71p | 4.90p | 0 |
| 18/02/2013 | 4.85p | 4.90p | 4.71p | 4.90p | 1000 |
| 15/02/2013 | 4.85p | 4.86p | 4.82p | 4.85p | 0 |
| 14/02/2013 | 4.82p | 4.86p | 4.82p | 4.85p | 119 |
| 13/02/2013 | 4.68p | 4.89p | 4.65p | 4.82p | 1030 |
| 12/02/2013 | 4.43p | 4.69p | 4.43p | 4.68p | 3042 |
| 11/02/2013 | 4.38p | 4.52p | 4.38p | 4.43p | 806 |
| 08/02/2013 | 4.38p | 4.44p | 4.32p | 4.38p | 0 |
| 07/02/2013 | 4.38p | 4.44p | 4.32p | 4.38p | 0 |
| 06/02/2013 | 4.32p | 4.44p | 4.32p | 4.38p | 45 |
| 05/02/2013 | 4.32p | 4.32p | 4.26p | 4.32p | 226 |
| 04/02/2013 | 4.32p | 4.39p | 4.26p | 4.32p | 1567 |
| 01/02/2013 | 4.28p | 4.32p | 4.16p | 4.32p | 0 |
| 31/01/2013 | 4.22p | 4.28p | 4.16p | 4.28p | 355 |
| 30/01/2013 | 4.22p | 4.25p | 4.22p | 4.22p | 200 |
| 29/01/2013 | 4.22p | 4.34p | 4.22p | 4.22p | 600 |
| 28/01/2013 | 4.22p | 4.22p | 4.11p | 4.22p | 0 |
| 25/01/2013 | 4.22p | 4.22p | 4.11p | 4.22p | 460 |
| 24/01/2013 | 4.22p | 4.27p | 4.22p | 4.22p | 2632 |
| 23/01/2013 | 4.22p | 4.29p | 4.11p | 4.22p | 500 |
| 22/01/2013 | 4.22p | 4.29p | 4.22p | 4.22p | 791 |
| 21/01/2013 | 4.22p | 4.22p | 4.10p | 4.22p | 1105 |
| 18/01/2013 | 4.22p | 4.22p | 4.10p | 4.22p | 869 |
| 17/01/2013 | 4.18p | 4.22p | 4.18p | 4.22p | 26500 |
| 16/01/2013 | 4.18p | 4.21p | 4.18p | 4.18p | 0 |
| 15/01/2013 | 4.18p | 4.21p | 4.18p | 4.18p | 507 |
| 14/01/2013 | 4.20p | 4.20p | 4.17p | 4.20p | 67 |
| 11/01/2013 | 4.20p | 4.20p | 4.20p | 4.20p | 1400 |
| 10/01/2013 | 4.07p | 4.20p | 3.95p | 4.20p | 0 |
| 09/01/2013 | 4.07p | 4.14p | 3.95p | 4.07p | 434 |
| 08/01/2013 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 07/01/2013 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 04/01/2013 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 03/01/2013 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 02/01/2013 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 31/12/2012 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 28/12/2012 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 27/12/2012 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 24/12/2012 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 21/12/2012 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 20/12/2012 | 4.07p | 4.10p | 4.00p | 4.07p | 0 |
| 19/12/2012 | 4.10p | 4.10p | 4.00p | 4.07p | 4040 |
| 18/12/2012 | 4.10p | 4.10p | 4.00p | 4.10p | 0 |
| 17/12/2012 | 4.10p | 4.10p | 4.00p | 4.10p | 594 |
| 14/12/2012 | 4.10p | 4.10p | 4.00p | 4.10p | 4360 |
| 13/12/2012 | 4.10p | 4.15p | 4.10p | 4.10p | 0 |
| 12/12/2012 | 4.10p | 4.15p | 4.10p | 4.10p | 0 |
| 11/12/2012 | 4.15p | 4.15p | 4.10p | 4.15p | 4884 |
| 10/12/2012 | 4.15p | 4.30p | 4.15p | 4.15p | 0 |
| 07/12/2012 | 4.15p | 4.30p | 4.15p | 4.15p | 1112 |
| 06/12/2012 | 4.15p | 4.20p | 4.05p | 4.15p | 0 |
| 05/12/2012 | 4.15p | 4.20p | 4.05p | 4.15p | 0 |
| 04/12/2012 | 4.18p | 4.20p | 4.05p | 4.15p | 0 |
| 03/12/2012 | 4.18p | 4.20p | 4.05p | 4.18p | 0 |
| 30/11/2012 | 4.18p | 4.20p | 4.05p | 4.18p | 0 |
| 29/11/2012 | 4.18p | 4.20p | 4.05p | 4.18p | 0 |
| 28/11/2012 | 4.20p | 4.20p | 4.05p | 4.18p | 350 |
| 27/11/2012 | 4.20p | 4.22p | 4.10p | 4.20p | 0 |
| 26/11/2012 | 4.22p | 4.22p | 4.10p | 4.20p | 575 |
| 23/11/2012 | 4.28p | 4.28p | 4.15p | 4.28p | 1201 |
| 22/11/2012 | 4.28p | 4.31p | 4.23p | 4.28p | 0 |
| 21/11/2012 | 4.28p | 4.31p | 4.23p | 4.28p | 904 |
| 20/11/2012 | 4.28p | 4.32p | 4.28p | 4.28p | 0 |
| 19/11/2012 | 4.28p | 4.32p | 4.28p | 4.28p | 0 |
| 16/11/2012 | 4.28p | 4.32p | 4.28p | 4.28p | 3143 |
| 15/11/2012 | 4.28p | 4.35p | 4.28p | 4.28p | 0 |
| 14/11/2012 | 4.28p | 4.35p | 4.28p | 4.28p | 0 |
| 13/11/2012 | 4.28p | 4.35p | 4.28p | 4.28p | 0 |
| 12/11/2012 | 4.28p | 4.35p | 4.28p | 4.28p | 0 |
| 09/11/2012 | 4.28p | 4.35p | 4.28p | 4.28p | 5130 |
| 08/11/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 0 |
| 07/11/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 545 |
| 06/11/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 1000 |
| 05/11/2012 | 4.28p | 4.28p | 4.28p | 4.28p | 5262 |
| 02/11/2012 | 4.28p | 4.36p | 4.25p | 4.28p | 0 |
| 01/11/2012 | 4.28p | 4.36p | 4.28p | 4.28p | 277 |
| 31/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 1200 |
| 30/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 316 |
| 29/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 0 |
| 26/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 0 |
| 25/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 0 |
| 24/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 444 |
| 23/10/2012 | 4.28p | 4.37p | 4.28p | 4.28p | 278 |
| 22/10/2012 | 4.28p | 4.28p | 4.27p | 4.28p | 0 |
| 19/10/2012 | 4.28p | 4.28p | 4.27p | 4.28p | 10037 |
| 18/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 115 |
| 17/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 0 |
| 16/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 0 |
| 15/10/2012 | 4.28p | 4.28p | 4.20p | 4.28p | 0 |
| 12/10/2012 | 4.28p | 4.28p | 4.25p | 4.28p | 0 |
| 11/10/2012 | 4.28p | 4.28p | 4.25p | 4.28p | 3000 |
| 10/10/2012 | 4.28p | 4.40p | 4.28p | 4.28p | 50 |
| 09/10/2012 | 4.28p | 4.40p | 4.19p | 4.28p | 313 |
| 08/10/2012 | 4.28p | 4.40p | 4.28p | 4.28p | 11121 |
| 05/10/2012 | 4.28p | 4.30p | 4.15p | 4.28p | 0 |
| 04/10/2012 | 4.28p | 4.30p | 4.15p | 4.28p | 446 |
| 03/10/2012 | 4.30p | 4.30p | 4.28p | 4.28p | 300 |
| 02/10/2012 | 4.30p | 4.30p | 4.20p | 4.30p | 1226 |
| 01/10/2012 | 4.30p | 4.31p | 4.30p | 4.30p | 3530 |
| 28/09/2012 | 4.22p | 4.30p | 4.15p | 4.30p | 0 |
| 27/09/2012 | 4.22p | 4.28p | 4.15p | 4.22p | 0 |
| 26/09/2012 | 4.22p | 4.28p | 4.15p | 4.22p | 0 |
| 25/09/2012 | 4.28p | 4.28p | 4.15p | 4.22p | 900 |
| 24/09/2012 | 4.30p | 4.39p | 4.28p | 4.28p | 830 |
| 21/09/2012 | 4.30p | 4.30p | 4.15p | 4.30p | 0 |
| 20/09/2012 | 4.25p | 4.30p | 4.15p | 4.30p | 1671 |
| 19/09/2012 | 4.22p | 4.35p | 4.22p | 4.25p | 224 |
| 18/09/2012 | 4.18p | 4.31p | 4.18p | 4.18p | 0 |
| 17/09/2012 | 4.18p | 4.31p | 4.18p | 4.18p | 1152 |
| 14/09/2012 | 4.18p | 4.23p | 4.18p | 4.18p | 9901 |
| 13/09/2012 | 4.18p | 4.18p | 4.16p | 4.18p | 0 |
| 12/09/2012 | 4.18p | 4.19p | 4.18p | 4.18p | 115 |
| 11/09/2012 | 4.18p | 4.18p | 4.00p | 4.18p | 0 |
| 10/09/2012 | 4.00p | 4.18p | 4.00p | 4.18p | 3000 |
| 07/09/2012 | 3.95p | 4.05p | 3.85p | 4.00p | 14423 |
| 06/09/2012 | 3.88p | 3.95p | 3.87p | 3.95p | 1000 |
| 05/09/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 15316 |
| 04/09/2012 | 3.83p | 3.90p | 3.83p | 3.88p | 40000 |
| 03/09/2012 | 3.83p | 3.90p | 3.75p | 3.83p | 0 |
| 31/08/2012 | 3.83p | 3.90p | 3.75p | 3.83p | 0 |
| 30/08/2012 | 3.83p | 3.90p | 3.75p | 3.83p | 744 |
| 29/08/2012 | 3.83p | 3.90p | 3.83p | 3.83p | 0 |
| 28/08/2012 | 3.83p | 3.90p | 3.83p | 3.83p | 376 |
| 24/08/2012 | 3.83p | 3.90p | 3.83p | 3.83p | 0 |
| 23/08/2012 | 3.83p | 3.90p | 3.83p | 3.83p | 3534 |
| 22/08/2012 | 3.83p | 3.85p | 3.83p | 3.83p | 0 |
| 21/08/2012 | 3.83p | 3.85p | 3.83p | 3.83p | 467 |
| 20/08/2012 | 3.83p | 3.90p | 3.83p | 3.83p | 620 |
| 17/08/2012 | 3.80p | 3.90p | 3.80p | 3.83p | 17502 |
| 16/08/2012 | 3.80p | 3.90p | 3.70p | 3.80p | 0 |
| 15/08/2012 | 3.80p | 3.90p | 3.70p | 3.80p | 0 |
| 14/08/2012 | 3.75p | 3.90p | 3.70p | 3.80p | 0 |
| 13/08/2012 | 3.75p | 3.90p | 3.75p | 3.75p | 3000 |
| 10/08/2012 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 09/08/2012 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
*Close Price adjusted for both dividends and splits