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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/08/2012 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 07/08/2012 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 06/08/2012 | 3.75p | 3.75p | 3.70p | 3.75p | 600 |
| 03/08/2012 | 3.65p | 3.75p | 3.65p | 3.75p | 0 |
| 02/08/2012 | 3.65p | 3.70p | 3.65p | 3.65p | 0 |
| 01/08/2012 | 3.65p | 3.70p | 3.65p | 3.65p | 0 |
| 31/07/2012 | 3.65p | 3.70p | 3.65p | 3.65p | 340 |
| 30/07/2012 | 3.65p | 3.70p | 3.60p | 3.65p | 0 |
| 27/07/2012 | 3.65p | 3.70p | 3.60p | 3.65p | 0 |
| 26/07/2012 | 3.70p | 3.70p | 3.60p | 3.65p | 0 |
| 25/07/2012 | 3.70p | 3.70p | 3.60p | 3.70p | 0 |
| 24/07/2012 | 3.70p | 3.70p | 3.60p | 3.70p | 965 |
| 23/07/2012 | 3.70p | 3.70p | 3.55p | 3.70p | 0 |
| 20/07/2012 | 3.60p | 3.70p | 3.55p | 3.70p | 0 |
| 19/07/2012 | 3.55p | 3.70p | 3.55p | 3.60p | 1500 |
| 18/07/2012 | 3.53p | 3.65p | 3.53p | 3.55p | 1000 |
| 17/07/2012 | 3.53p | 3.65p | 3.53p | 3.53p | 100 |
| 16/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 13/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 12/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 11/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 10/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 0 |
| 09/07/2012 | 3.53p | 3.64p | 3.53p | 3.53p | 400 |
| 06/07/2012 | 3.53p | 3.53p | 3.51p | 3.53p | 0 |
| 05/07/2012 | 3.53p | 3.53p | 3.51p | 3.53p | 1535 |
| 04/07/2012 | 3.53p | 3.65p | 3.53p | 3.53p | 0 |
| 03/07/2012 | 3.53p | 3.65p | 3.53p | 3.53p | 128 |
| 02/07/2012 | 3.47p | 3.53p | 3.42p | 3.53p | 0 |
| 29/06/2012 | 3.42p | 3.50p | 3.42p | 3.47p | 0 |
| 28/06/2012 | 3.42p | 3.42p | 3.40p | 3.42p | 10000 |
| 27/06/2012 | 3.40p | 3.42p | 3.40p | 3.42p | 1718 |
| 26/06/2012 | 3.40p | 3.40p | 3.38p | 3.40p | 0 |
| 25/06/2012 | 3.38p | 3.40p | 3.38p | 3.40p | 0 |
| 22/06/2012 | 3.40p | 3.40p | 3.38p | 3.40p | 0 |
| 21/06/2012 | 3.40p | 3.40p | 3.38p | 3.40p | 11242 |
| 20/06/2012 | 3.40p | 3.53p | 3.40p | 3.40p | 0 |
| 19/06/2012 | 3.40p | 3.53p | 3.40p | 3.40p | 0 |
| 18/06/2012 | 3.40p | 3.53p | 3.40p | 3.40p | 0 |
| 15/06/2012 | 3.40p | 3.53p | 3.40p | 3.40p | 0 |
| 14/06/2012 | 3.47p | 3.53p | 3.40p | 3.40p | 0 |
| 13/06/2012 | 3.47p | 3.53p | 3.45p | 3.47p | 0 |
| 12/06/2012 | 3.53p | 3.53p | 3.45p | 3.53p | 0 |
| 11/06/2012 | 3.53p | 3.53p | 3.45p | 3.53p | 0 |
| 08/06/2012 | 3.53p | 3.53p | 3.45p | 3.53p | 5671 |
| 07/06/2012 | 3.53p | 3.53p | 3.46p | 3.53p | 1023 |
| 06/06/2012 | 3.53p | 3.59p | 3.53p | 3.53p | 0 |
| 01/06/2012 | 3.53p | 3.59p | 3.53p | 3.53p | 0 |
| 31/05/2012 | 3.53p | 3.59p | 3.53p | 3.53p | 500 |
| 30/05/2012 | 3.53p | 3.63p | 3.50p | 3.53p | 0 |
| 29/05/2012 | 3.63p | 3.63p | 3.50p | 3.53p | 0 |
| 28/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 25/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 24/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 23/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 22/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 21/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 18/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 1567 |
| 17/05/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 480 |
| 16/05/2012 | 3.63p | 3.71p | 3.63p | 3.63p | 4337 |
| 15/05/2012 | 3.67p | 3.67p | 3.60p | 3.63p | 3000 |
| 14/05/2012 | 3.75p | 3.75p | 3.60p | 3.67p | 0 |
| 11/05/2012 | 3.75p | 3.75p | 3.60p | 3.75p | 3000 |
| 10/05/2012 | 3.80p | 3.90p | 3.70p | 3.75p | 0 |
| 09/05/2012 | 3.85p | 3.90p | 3.70p | 3.80p | 0 |
| 08/05/2012 | 3.90p | 3.90p | 3.70p | 3.85p | 1820 |
| 04/05/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 03/05/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 02/05/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 01/05/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 30/04/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 27/04/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 26/04/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 25/04/2012 | 3.90p | 3.90p | 3.85p | 3.90p | 0 |
| 24/04/2012 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 23/04/2012 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 20/04/2012 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 19/04/2012 | 3.85p | 3.90p | 3.85p | 3.85p | 307 |
| 18/04/2012 | 3.85p | 3.85p | 3.70p | 3.85p | 1 |
| 17/04/2012 | 3.80p | 3.85p | 3.75p | 3.85p | 0 |
| 16/04/2012 | 3.80p | 3.85p | 3.75p | 3.80p | 0 |
| 13/04/2012 | 3.85p | 3.85p | 3.75p | 3.80p | 0 |
| 12/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 11/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 10/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 05/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 04/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 03/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 02/04/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 30/03/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 0 |
| 29/03/2012 | 3.85p | 3.85p | 3.75p | 3.85p | 3000 |
| 28/03/2012 | 3.90p | 3.95p | 3.85p | 3.85p | 0 |
| 27/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 26/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 23/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 22/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 21/03/2012 | 3.90p | 3.95p | 3.90p | 3.90p | 0 |
| 20/03/2012 | 3.95p | 3.95p | 3.90p | 3.90p | 0 |
| 19/03/2012 | 3.95p | 3.95p | 3.92p | 3.95p | 0 |
| 16/03/2012 | 3.95p | 3.95p | 3.92p | 3.95p | 650 |
| 15/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 14/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 13/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 12/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 09/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 08/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 0 |
| 07/03/2012 | 3.95p | 3.95p | 3.93p | 3.95p | 750 |
| 06/03/2012 | 3.95p | 3.95p | 3.88p | 3.95p | 0 |
*Close Price adjusted for both dividends and splits