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 Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Underperform Bunzl (BNZL) by Jefferies
- Buy British American Tobacco (BATS) by Jefferies
- Buy Severfield (SFR) by Jefferies
- Buy Plus500 Ltd (DI) (PLUS) by Jefferies
- Buy Barratt Redrow (BTRW) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Outperform JD Sports Fashion (JD.) by RBC Capital
- Buy Persimmon (PSN) by Citi
- Buy Inchcape (INCH) by Berenberg
- Sell Poolbeg Pharma (POLB) by Hot Stock Rockets in ShareProphets
- Buy Oxford Metrics (OMG) by Tom Winnifrith in ShareProphets
- Buy Oxford Metrics (OMG) by Steve Moore in ShareProphets
- Buy Mortgage Advice Bureau (Holdings) (MAB1) by Berenberg
- Buy Filtronic (FTC) by Berenberg
- Buy Netcall (NET) by Berenberg
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Buy Compass Group (CPG) by William Kay in The Times - Tempus
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/10/2009 | 2.60p | 2.60p | 2.58p | 2.58p | 0 |
| 13/10/2009 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 12/10/2009 | 2.63p | 2.63p | 2.60p | 2.60p | 0 |
| 09/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 08/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 07/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 06/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 05/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 02/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 01/10/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 30/09/2009 | 2.60p | 2.67p | 2.60p | 2.67p | 0 |
| 29/09/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 28/09/2009 | 2.60p | 2.67p | 2.60p | 2.67p | 0 |
| 25/09/2009 | 2.67p | 2.67p | 2.67p | 2.67p | 0 |
| 24/09/2009 | 2.60p | 2.70p | 2.60p | 2.67p | 0 |
| 23/09/2009 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 22/09/2009 | 2.55p | 2.57p | 2.57p | 2.70p | 33098 |
| 21/09/2009 | 2.55p | 2.47p | 2.47p | 2.55p | 10000 |
*Close Price adjusted for both dividends and splits