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
Origo Partners (OPP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2014 | 7.88p | 8.00p | 7.76p | 7.88p | 45000 |
| 23/06/2014 | 7.88p | 7.95p | 7.88p | 7.88p | 12628 |
| 20/06/2014 | 7.88p | 7.94p | 7.76p | 7.88p | 372125 |
| 19/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 10000 |
| 18/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 17/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 19466 |
| 16/06/2014 | 7.88p | 7.88p | 7.76p | 7.88p | 30000 |
| 13/06/2014 | 7.88p | 7.90p | 7.50p | 7.88p | 1025608 |
| 12/06/2014 | 7.88p | 9.25p | 7.76p | 7.88p | 47000 |
| 11/06/2014 | 7.88p | 7.88p | 7.76p | 7.88p | 33318 |
| 10/06/2014 | 7.88p | 7.95p | 7.88p | 7.88p | 62500 |
| 09/06/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 125000 |
| 06/06/2014 | 7.88p | 9.25p | 7.88p | 7.88p | 140000 |
| 05/06/2014 | 7.88p | 7.89p | 7.88p | 7.88p | 609 |
| 04/06/2014 | 7.88p | 9.25p | 7.88p | 7.88p | 0 |
| 03/06/2014 | 7.88p | 9.25p | 7.88p | 7.88p | 0 |
| 02/06/2014 | 7.88p | 7.89p | 7.88p | 7.88p | 172000 |
| 30/05/2014 | 7.88p | 7.89p | 7.88p | 7.88p | 0 |
| 29/05/2014 | 7.88p | 7.89p | 7.88p | 7.88p | 609 |
| 28/05/2014 | 7.88p | 9.25p | 7.75p | 7.88p | 151500 |
| 27/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 161610 |
| 23/05/2014 | 7.88p | 7.89p | 7.88p | 7.88p | 48000 |
| 22/05/2014 | 7.88p | 7.90p | 7.88p | 7.88p | 1849 |
| 21/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 20/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 115000 |
| 19/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 16/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 10000 |
| 15/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 148400 |
| 14/05/2014 | 7.88p | 7.95p | 7.88p | 7.88p | 0 |
| 13/05/2014 | 7.88p | 7.95p | 7.88p | 7.88p | 100000 |
| 12/05/2014 | 7.88p | 9.25p | 7.75p | 9.25p | 0 |
| 09/05/2014 | 7.75p | 9.25p | 7.75p | 9.25p | 38000 |
| 08/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 569469 |
| 07/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 24000 |
| 06/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 200000 |
| 02/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 189282 |
| 01/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 30000 |
| 30/04/2014 | 7.88p | 9.25p | 7.75p | 7.88p | 0 |
| 29/04/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 49491 |
| 28/04/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 25/04/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 24/04/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 35242 |
| 23/04/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 57617 |
| 22/04/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 72200 |
| 17/04/2014 | 7.88p | 7.88p | 7.85p | 7.88p | 0 |
| 16/04/2014 | 7.88p | 7.88p | 7.85p | 7.88p | 0 |
| 15/04/2014 | 7.88p | 7.88p | 7.85p | 7.88p | 892 |
| 14/04/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 483500 |
| 11/04/2014 | 7.75p | 7.88p | 7.75p | 7.88p | 35000 |
| 10/04/2014 | 7.75p | 9.13p | 7.50p | 7.75p | 7916 |
| 09/04/2014 | 7.75p | 9.13p | 7.50p | 7.75p | 27500 |
| 08/04/2014 | 7.88p | 7.88p | 7.75p | 7.75p | 134536 |
| 07/04/2014 | 7.88p | 7.88p | 7.76p | 7.88p | 30521 |
| 04/04/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 40020 |
| 03/04/2014 | 7.88p | 9.25p | 7.75p | 7.88p | 233020 |
| 02/04/2014 | 7.88p | 8.00p | 7.75p | 7.88p | 65604 |
| 01/04/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 23250 |
| 31/03/2014 | 7.75p | 7.89p | 7.50p | 7.88p | 215522 |
| 28/03/2014 | 7.38p | 9.00p | 7.25p | 9.00p | 161000 |
| 27/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 227658 |
| 26/03/2014 | 7.38p | 7.50p | 7.25p | 7.38p | 295000 |
| 25/03/2014 | 7.38p | 7.50p | 7.25p | 7.38p | 0 |
| 24/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 330600 |
| 21/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 163094 |
| 20/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 60654 |
| 19/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 131000 |
| 18/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 127224 |
| 17/03/2014 | 7.38p | 8.75p | 7.25p | 8.75p | 250000 |
| 14/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 102000 |
| 13/03/2014 | 7.38p | 7.38p | 7.37p | 7.38p | 652 |
| 12/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 150000 |
| 11/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 77500 |
| 10/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 32000 |
| 07/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 12840 |
| 06/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 70990 |
| 05/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 04/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 03/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 47000 |
| 28/02/2014 | 7.25p | 7.45p | 7.00p | 7.38p | 95000 |
| 27/02/2014 | 7.13p | 7.45p | 6.76p | 7.25p | 220076 |
| 26/02/2014 | 7.13p | 7.25p | 6.88p | 7.13p | 42783 |
| 25/02/2014 | 6.88p | 6.90p | 6.75p | 6.88p | 70073 |
| 24/02/2014 | 6.88p | 6.88p | 6.50p | 6.88p | 235000 |
| 21/02/2014 | 6.88p | 6.90p | 6.50p | 6.88p | 0 |
| 20/02/2014 | 6.88p | 6.90p | 6.50p | 6.88p | 72696 |
| 19/02/2014 | 6.88p | 6.88p | 6.50p | 6.88p | 622397 |
| 18/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 449800 |
| 17/02/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 12840 |
| 14/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 15344 |
| 13/02/2014 | 6.88p | 6.90p | 6.75p | 6.88p | 1403058 |
| 12/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 340000 |
| 11/02/2014 | 6.88p | 7.00p | 6.75p | 6.88p | 360000 |
| 10/02/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 304090 |
| 07/02/2014 | 7.00p | 7.13p | 6.75p | 6.88p | 197731 |
| 06/02/2014 | 7.38p | 7.38p | 6.75p | 7.13p | 414546 |
| 05/02/2014 | 7.13p | 7.38p | 7.00p | 7.38p | 1344320 |
| 04/02/2014 | 7.63p | 7.63p | 7.00p | 7.13p | 710000 |
| 03/02/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 31/01/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 12500 |
| 30/01/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 6289 |
| 29/01/2014 | 7.50p | 7.63p | 7.38p | 7.63p | 7422 |
| 28/01/2014 | 7.38p | 7.39p | 7.25p | 7.38p | 200000 |
| 27/01/2014 | 7.38p | 7.38p | 7.28p | 7.38p | 0 |
| 24/01/2014 | 7.38p | 7.38p | 7.28p | 7.38p | 20000 |
| 23/01/2014 | 7.38p | 7.40p | 7.28p | 7.38p | 103000 |
| 22/01/2014 | 7.38p | 7.38p | 7.28p | 7.38p | 153554 |
| 21/01/2014 | 7.38p | 7.38p | 7.31p | 7.38p | 13400 |
| 20/01/2014 | 7.38p | 7.38p | 7.31p | 7.38p | 143772 |
| 17/01/2014 | 7.38p | 7.38p | 7.30p | 7.38p | 59242 |
| 16/01/2014 | 7.38p | 7.40p | 7.27p | 7.38p | 248300 |
| 15/01/2014 | 7.38p | 7.40p | 7.26p | 7.38p | 43799 |
| 14/01/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 13/01/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 10/01/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 6779 |
| 09/01/2014 | 7.38p | 7.38p | 7.26p | 7.38p | 19623 |
| 08/01/2014 | 7.38p | 7.40p | 7.26p | 7.38p | 0 |
| 07/01/2014 | 7.38p | 7.40p | 7.26p | 7.38p | 13403 |
| 06/01/2014 | 7.38p | 7.38p | 7.26p | 7.38p | 7524 |
| 03/01/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 02/01/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 10000 |
| 31/12/2013 | 7.38p | 7.40p | 7.25p | 7.38p | 57906 |
| 30/12/2013 | 7.38p | 8.63p | 7.25p | 7.38p | 839290 |
| 27/12/2013 | 7.63p | 7.63p | 7.25p | 7.38p | 2040 |
| 24/12/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 23/12/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 91400 |
| 20/12/2013 | 7.50p | 7.51p | 7.28p | 7.38p | 3540 |
| 19/12/2013 | 7.63p | 7.63p | 7.28p | 7.50p | 44761 |
| 18/12/2013 | 7.38p | 8.63p | 7.25p | 7.38p | 0 |
| 17/12/2013 | 7.38p | 8.63p | 7.25p | 8.63p | 521081 |
| 16/12/2013 | 7.50p | 7.51p | 7.38p | 7.38p | 0 |
| 13/12/2013 | 7.50p | 7.51p | 7.50p | 7.50p | 50640 |
| 12/12/2013 | 7.38p | 7.50p | 7.25p | 7.50p | 12603 |
| 11/12/2013 | 7.38p | 7.63p | 7.25p | 7.25p | 47762 |
| 10/12/2013 | 7.38p | 7.45p | 7.25p | 7.38p | 47500 |
| 09/12/2013 | 7.63p | 7.63p | 7.25p | 7.38p | 371851 |
| 06/12/2013 | 7.63p | 8.75p | 7.27p | 8.75p | 506616 |
| 05/12/2013 | 7.76p | 7.76p | 7.53p | 7.76p | 17016 |
| 04/12/2013 | 7.25p | 7.80p | 7.25p | 7.76p | 628513 |
| 03/12/2013 | 7.25p | 7.40p | 7.10p | 7.26p | 103650 |
| 02/12/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 444300 |
| 29/11/2013 | 7.25p | 7.50p | 7.00p | 7.25p | 95569 |
| 28/11/2013 | 7.25p | 7.38p | 7.25p | 7.25p | 1302 |
| 27/11/2013 | 7.25p | 7.25p | 6.60p | 7.25p | 12251071 |
| 26/11/2013 | 7.75p | 7.85p | 7.04p | 7.25p | 955937 |
| 25/11/2013 | 8.25p | 8.25p | 7.43p | 7.75p | 95637 |
| 22/11/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 20000 |
| 21/11/2013 | 8.25p | 8.28p | 7.97p | 8.25p | 0 |
| 20/11/2013 | 8.25p | 8.28p | 7.97p | 8.25p | 37060 |
| 19/11/2013 | 8.38p | 8.38p | 8.00p | 8.25p | 72000 |
| 18/11/2013 | 8.75p | 8.75p | 8.25p | 8.50p | 45000 |
| 15/11/2013 | 8.75p | 8.75p | 8.50p | 8.75p | 2400 |
| 14/11/2013 | 9.00p | 9.00p | 8.50p | 8.75p | 43002 |
| 13/11/2013 | 9.00p | 9.00p | 8.50p | 9.00p | 13960 |
| 12/11/2013 | 9.13p | 9.20p | 8.56p | 9.00p | 156399 |
| 11/11/2013 | 8.88p | 9.30p | 8.75p | 9.13p | 594000 |
| 08/11/2013 | 8.88p | 8.88p | 8.61p | 8.88p | 0 |
| 07/11/2013 | 8.88p | 8.88p | 8.61p | 8.88p | 2056 |
| 06/11/2013 | 8.63p | 9.00p | 8.50p | 8.88p | 101332 |
| 05/11/2013 | 8.25p | 8.75p | 8.25p | 8.63p | 129000 |
| 04/11/2013 | 9.25p | 9.25p | 8.10p | 8.25p | 616740 |
| 01/11/2013 | 7.75p | 10.00p | 7.50p | 9.25p | 98543080 |
| 31/10/2013 | 7.63p | 7.75p | 7.50p | 7.75p | 303000 |
| 30/10/2013 | 7.50p | 7.69p | 7.28p | 7.63p | 558980 |
| 29/10/2013 | 7.75p | 7.75p | 7.00p | 7.38p | 2096000 |
| 28/10/2013 | 7.75p | 7.75p | 7.70p | 7.75p | 3000 |
| 25/10/2013 | 7.88p | 7.88p | 7.37p | 7.63p | 357383 |
| 24/10/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 23/10/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 25000 |
| 22/10/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 21/10/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 1070000 |
| 18/10/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 30000 |
| 17/10/2013 | 7.88p | 7.95p | 7.78p | 7.88p | 0 |
| 16/10/2013 | 7.88p | 7.95p | 7.78p | 7.88p | 0 |
| 15/10/2013 | 7.88p | 7.95p | 7.78p | 7.88p | 107148 |
| 14/10/2013 | 7.88p | 8.00p | 7.75p | 7.88p | 505000 |
| 11/10/2013 | 7.88p | 7.88p | 7.85p | 7.88p | 20000 |
| 10/10/2013 | 8.00p | 8.00p | 7.75p | 7.88p | 72596 |
| 09/10/2013 | 8.00p | 8.25p | 7.75p | 8.00p | 100000 |
| 08/10/2013 | 8.00p | 8.00p | 7.75p | 8.00p | 20000 |
| 07/10/2013 | 8.00p | 8.00p | 7.75p | 8.00p | 76784 |
| 04/10/2013 | 8.00p | 8.00p | 7.75p | 8.00p | 69006 |
| 03/10/2013 | 8.00p | 8.00p | 7.95p | 8.00p | 100000 |
| 02/10/2013 | 8.50p | 8.50p | 7.75p | 8.00p | 96441 |
| 01/10/2013 | 8.50p | 8.50p | 8.00p | 8.50p | 58557 |
| 30/09/2013 | 8.50p | 8.50p | 8.00p | 8.50p | 15000 |
| 27/09/2013 | 8.13p | 8.50p | 8.00p | 8.50p | 77500 |
| 26/09/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 49925 |
| 25/09/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 66625 |
| 24/09/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 150000 |
| 23/09/2013 | 8.13p | 8.20p | 8.00p | 8.13p | 117500 |
| 20/09/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 16800 |
| 19/09/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 13500 |
| 18/09/2013 | 8.13p | 8.20p | 8.13p | 8.13p | 7500 |
| 17/09/2013 | 8.38p | 8.38p | 8.00p | 8.13p | 395850 |
| 16/09/2013 | 8.50p | 8.50p | 8.30p | 8.38p | 119818 |
| 13/09/2013 | 8.63p | 8.63p | 8.25p | 8.50p | 18012 |
| 12/09/2013 | 8.63p | 9.00p | 8.50p | 8.63p | 0 |
| 11/09/2013 | 8.75p | 9.00p | 8.50p | 8.63p | 98883 |
| 10/09/2013 | 9.00p | 9.00p | 8.50p | 8.75p | 2555 |
| 09/09/2013 | 9.38p | 9.50p | 8.75p | 9.00p | 396857 |
*Close Price adjusted for both dividends and splits