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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Origin Enterprises (CDI) (OGN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 2140 |
| 03/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 9541 |
| 30/11/2018 | 5.85p | 5.90p | 5.73p | 5.85p | 27954 |
| 29/11/2018 | 5.88p | 5.88p | 5.47p | 5.85p | 892 |
| 28/11/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 20677 |
| 27/11/2018 | 5.88p | 5.88p | 5.77p | 5.88p | 0 |
| 26/11/2018 | 5.77p | 5.77p | 5.77p | 5.77p | 0 |
| 23/11/2018 | 5.77p | 6.07p | 5.77p | 5.77p | 45 |
| 22/11/2018 | 5.74p | 6.00p | 5.74p | 5.77p | 450 |
| 21/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 8946 |
| 20/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 2995 |
| 19/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 1307 |
| 16/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 2548 |
| 15/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 4104 |
| 14/11/2018 | 5.74p | 5.93p | 5.74p | 5.74p | 18168 |
| 13/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 830 |
| 12/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 0 |
| 09/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 0 |
| 08/11/2018 | 5.74p | 5.74p | 5.74p | 5.74p | 3463 |
| 07/11/2018 | 5.74p | 5.99p | 5.74p | 5.74p | 3657 |
| 06/11/2018 | 5.74p | 5.95p | 5.74p | 5.74p | 12265 |
| 05/11/2018 | 5.55p | 5.74p | 5.55p | 5.74p | 4306 |
| 02/11/2018 | 5.50p | 5.55p | 5.50p | 5.55p | 8150 |
| 01/11/2018 | 5.50p | 5.74p | 5.50p | 5.50p | 5430 |
| 31/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2018 | 5.50p | 5.72p | 5.50p | 5.50p | 5026 |
| 29/10/2018 | 5.47p | 5.50p | 5.47p | 5.47p | 3115 |
| 26/10/2018 | 5.47p | 5.69p | 5.47p | 5.47p | 484 |
| 25/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 2625 |
| 24/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 3080 |
| 23/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 7977 |
| 22/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 2837 |
| 19/10/2018 | 5.47p | 5.47p | 5.47p | 5.47p | 0 |
| 18/10/2018 | 5.47p | 5.59p | 5.47p | 5.47p | 440 |
| 17/10/2018 | 5.35p | 5.47p | 5.35p | 5.47p | 9483 |
| 16/10/2018 | 5.35p | 5.39p | 5.35p | 5.35p | 24561 |
| 15/10/2018 | 5.35p | 5.35p | 5.24p | 5.35p | 19419 |
| 12/10/2018 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 11/10/2018 | 5.57p | 5.57p | 5.22p | 5.35p | 66126 |
| 10/10/2018 | 5.75p | 5.75p | 5.40p | 5.57p | 6854 |
| 09/10/2018 | 5.80p | 5.80p | 5.75p | 5.75p | 3817 |
| 08/10/2018 | 5.80p | 6.06p | 5.80p | 5.80p | 500 |
| 05/10/2018 | 5.80p | 5.80p | 5.65p | 5.80p | 12729 |
| 04/10/2018 | 5.80p | 5.80p | 5.70p | 5.80p | 23212 |
| 03/10/2018 | 5.80p | 5.80p | 5.72p | 5.80p | 1994 |
| 02/10/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 01/10/2018 | 5.80p | 5.80p | 5.60p | 5.80p | 38901 |
| 28/09/2018 | 5.80p | 5.80p | 5.75p | 5.80p | 20000 |
| 27/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 6242 |
| 26/09/2018 | 5.80p | 5.90p | 5.80p | 5.80p | 22166 |
| 25/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 16192 |
| 24/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 7672 |
| 21/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 5619 |
| 20/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 756 |
| 19/09/2018 | 5.75p | 5.80p | 5.75p | 5.80p | 20570 |
| 18/09/2018 | 5.75p | 5.82p | 5.75p | 5.75p | 42485 |
| 17/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 7023 |
| 14/09/2018 | 5.75p | 5.75p | 5.72p | 5.75p | 21513 |
| 13/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 1124 |
| 12/09/2018 | 5.75p | 5.75p | 5.66p | 5.75p | 475 |
| 11/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 4921 |
| 10/09/2018 | 5.75p | 5.75p | 5.60p | 5.75p | 10369 |
| 07/09/2018 | 5.75p | 5.75p | 5.55p | 5.75p | 9597 |
| 06/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 5702 |
| 05/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 2965 |
| 03/09/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 388 |
| 31/08/2018 | 5.75p | 5.75p | 5.60p | 5.75p | 92454 |
| 30/08/2018 | 5.80p | 5.80p | 5.75p | 5.75p | 2020 |
| 29/08/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 3945 |
| 28/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 1774 |
| 24/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 336 |
| 23/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 6118 |
| 22/08/2018 | 5.88p | 5.88p | 5.65p | 5.88p | 2000 |
| 21/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 3814 |
| 20/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 281 |
| 17/08/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 501 |
| 16/08/2018 | 5.88p | 5.88p | 5.63p | 5.88p | 107276 |
| 15/08/2018 | 5.88p | 5.88p | 5.60p | 5.88p | 17114 |
| 14/08/2018 | 5.93p | 5.93p | 5.88p | 5.88p | 4743 |
| 13/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 18657 |
| 10/08/2018 | 5.93p | 5.93p | 5.93p | 5.93p | 2500 |
| 09/08/2018 | 5.93p | 5.93p | 5.67p | 5.93p | 9571 |
| 08/08/2018 | 5.93p | 5.93p | 5.74p | 5.93p | 15514 |
| 07/08/2018 | 5.97p | 5.97p | 5.90p | 5.93p | 136545 |
| 06/08/2018 | 6.20p | 6.20p | 5.97p | 5.97p | 26103 |
| 03/08/2018 | 6.20p | 6.20p | 6.04p | 6.20p | 320 |
| 02/08/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 01/08/2018 | 6.20p | 6.20p | 6.15p | 6.20p | 373 |
| 31/07/2018 | 6.20p | 6.20p | 6.15p | 6.20p | 3600 |
| 30/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 3759 |
| 27/07/2018 | 6.20p | 6.20p | 6.11p | 6.20p | 4339 |
| 26/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 25/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 5266 |
| 24/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 3627 |
| 23/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 8956 |
| 20/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 3879 |
| 19/07/2018 | 6.20p | 6.24p | 6.20p | 6.20p | 208774 |
| 18/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 26367 |
| 17/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 16/07/2018 | 6.20p | 6.20p | 6.01p | 6.20p | 3650 |
| 13/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 12/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 12215 |
| 11/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 5516 |
| 10/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 09/07/2018 | 6.20p | 6.20p | 6.18p | 6.20p | 21240 |
| 06/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 16986 |
| 05/07/2018 | 6.20p | 6.20p | 6.19p | 6.20p | 26074 |
| 04/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 03/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 10684 |
| 02/07/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 11172 |
| 29/06/2018 | 6.20p | 6.21p | 6.20p | 6.20p | 33179 |
| 28/06/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 0 |
| 27/06/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 32000 |
| 26/06/2018 | 6.20p | 6.20p | 6.20p | 6.20p | 2972 |
| 25/06/2018 | 6.15p | 6.20p | 6.15p | 6.20p | 12252 |
| 22/06/2018 | 6.15p | 6.15p | 6.15p | 6.15p | 19458 |
| 21/06/2018 | 6.13p | 6.20p | 6.13p | 6.15p | 108410 |
| 20/06/2018 | 5.90p | 6.13p | 5.90p | 6.13p | 0 |
| 19/06/2018 | 5.78p | 6.20p | 5.61p | 5.90p | 55673 |
| 18/06/2018 | 5.65p | 5.72p | 5.51p | 5.72p | 40264 |
| 15/06/2018 | 5.63p | 5.65p | 5.51p | 5.65p | 230 |
| 14/06/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 7300 |
| 13/06/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 19857 |
| 12/06/2018 | 5.63p | 5.63p | 5.51p | 5.63p | 9 |
| 11/06/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 16740 |
| 08/06/2018 | 5.41p | 5.74p | 5.41p | 5.63p | 4928 |
| 07/06/2018 | 5.26p | 5.69p | 5.26p | 5.41p | 30732 |
| 06/06/2018 | 5.41p | 5.57p | 5.41p | 5.41p | 12658 |
| 05/06/2018 | 5.40p | 5.41p | 5.40p | 5.41p | 21933 |
| 04/06/2018 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 01/06/2018 | 5.38p | 5.53p | 5.38p | 5.40p | 167 |
| 31/05/2018 | 5.30p | 5.38p | 5.30p | 5.38p | 3540 |
| 30/05/2018 | 5.30p | 5.30p | 5.25p | 5.30p | 11522 |
| 29/05/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 25/05/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 3687 |
| 24/05/2018 | 5.30p | 5.30p | 5.24p | 5.30p | 3592 |
| 23/05/2018 | 5.30p | 5.30p | 5.11p | 5.30p | 2822 |
| 22/05/2018 | 5.30p | 5.30p | 5.24p | 5.30p | 6906 |
| 21/05/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 5867 |
| 18/05/2018 | 5.30p | 5.30p | 5.11p | 5.30p | 5458 |
| 17/05/2018 | 5.30p | 5.49p | 5.23p | 5.30p | 1108 |
| 16/05/2018 | 5.30p | 5.49p | 5.30p | 5.30p | 1500 |
| 15/05/2018 | 5.30p | 5.30p | 5.16p | 5.30p | 48674 |
| 14/05/2018 | 5.30p | 5.30p | 5.11p | 5.30p | 4517 |
| 11/05/2018 | 5.30p | 5.50p | 5.20p | 5.30p | 3040 |
| 10/05/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 907 |
| 09/05/2018 | 5.30p | 5.30p | 5.20p | 5.30p | 2582 |
| 08/05/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 3449 |
| 04/05/2018 | 5.30p | 5.30p | 5.16p | 5.30p | 35455 |
| 03/05/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 02/05/2018 | 5.30p | 5.30p | 5.17p | 5.30p | 7920 |
| 01/05/2018 | 5.30p | 5.40p | 5.30p | 5.30p | 527 |
| 30/04/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 27/04/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 26/04/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 25/04/2018 | 5.30p | 5.30p | 5.24p | 5.30p | 2 |
| 24/04/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 23/04/2018 | 5.30p | 5.30p | 5.21p | 5.30p | 4445 |
| 20/04/2018 | 5.35p | 5.40p | 5.20p | 5.30p | 24349 |
| 19/04/2018 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 18/04/2018 | 5.25p | 5.35p | 5.25p | 5.35p | 3818 |
| 17/04/2018 | 5.16p | 5.25p | 5.16p | 5.25p | 0 |
| 16/04/2018 | 5.16p | 5.27p | 5.16p | 5.16p | 34000 |
| 13/04/2018 | 5.16p | 5.16p | 5.16p | 5.16p | 21639 |
| 12/04/2018 | 5.16p | 5.16p | 5.16p | 5.16p | 6456 |
| 11/04/2018 | 5.16p | 5.16p | 5.16p | 5.16p | 5336 |
| 10/04/2018 | 5.16p | 5.16p | 5.16p | 5.16p | 16178 |
| 09/04/2018 | 5.16p | 5.20p | 5.16p | 5.16p | 72000 |
| 06/04/2018 | 5.14p | 5.21p | 5.14p | 5.16p | 1350 |
| 05/04/2018 | 5.42p | 5.42p | 5.14p | 5.14p | 3846 |
| 04/04/2018 | 5.42p | 5.42p | 5.25p | 5.42p | 4994 |
| 03/04/2018 | 5.42p | 5.42p | 5.42p | 5.42p | 4291 |
| 29/03/2018 | 5.42p | 5.47p | 5.35p | 5.42p | 40531 |
| 28/03/2018 | 5.42p | 5.42p | 5.34p | 5.42p | 18635 |
| 27/03/2018 | 5.45p | 5.45p | 5.19p | 5.45p | 77 |
| 26/03/2018 | 5.45p | 5.45p | 5.22p | 5.45p | 10738 |
| 23/03/2018 | 5.45p | 5.45p | 5.30p | 5.45p | 1277 |
| 22/03/2018 | 5.45p | 5.45p | 5.31p | 5.45p | 46200 |
| 21/03/2018 | 5.60p | 5.60p | 5.45p | 5.45p | 21744 |
| 20/03/2018 | 5.70p | 5.70p | 5.42p | 5.60p | 75144 |
| 19/03/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 5819 |
| 16/03/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 13443 |
| 15/03/2018 | 5.70p | 5.78p | 5.59p | 5.70p | 18726 |
| 14/03/2018 | 5.75p | 5.75p | 5.60p | 5.70p | 55904 |
| 13/03/2018 | 5.85p | 5.85p | 5.75p | 5.75p | 72582 |
| 12/03/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 47332 |
| 09/03/2018 | 5.85p | 5.85p | 5.82p | 5.85p | 1000 |
| 08/03/2018 | 5.72p | 5.85p | 5.72p | 5.85p | 15740 |
| 07/03/2018 | 5.70p | 5.88p | 5.70p | 5.72p | 11419 |
| 06/03/2018 | 5.70p | 5.74p | 5.70p | 5.70p | 86057 |
| 05/03/2018 | 5.70p | 5.70p | 5.67p | 5.70p | 17 |
| 02/03/2018 | 5.70p | 5.70p | 5.50p | 5.70p | 1480 |
| 01/03/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 82926 |
| 28/02/2018 | 5.70p | 5.71p | 5.70p | 5.70p | 18179 |
| 27/02/2018 | 5.70p | 5.75p | 5.50p | 5.70p | 70019 |
| 26/02/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 15690 |
| 23/02/2018 | 5.70p | 5.70p | 5.50p | 5.70p | 152130 |
| 22/02/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 9186 |
| 21/02/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 2049 |
*Close Price adjusted for both dividends and splits