Origin Enterprises (CDI) (OGN) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Origin Enterprises (CDI)

Date Open High Low Close* Volume
22/07/2016 5.38p 5.48p 5.38p 5.38p 7083
21/07/2016 5.38p 5.52p 5.00p 5.38p 9300
20/07/2016 5.38p 5.47p 5.38p 5.38p 2851
19/07/2016 5.38p 5.38p 5.20p 5.38p 1853
18/07/2016 5.38p 5.60p 5.31p 5.38p 3088
15/07/2016 5.38p 5.38p 5.24p 5.38p 5450
14/07/2016 5.38p 5.70p 5.22p 5.38p 32805
13/07/2016 5.38p 5.70p 5.20p 5.38p 2669
12/07/2016 5.38p 5.38p 5.25p 5.38p 1500
11/07/2016 5.38p 5.75p 5.22p 5.38p 6747
08/07/2016 5.38p 5.38p 5.04p 5.38p 3655
07/07/2016 5.38p 5.70p 5.00p 5.38p 2560
06/07/2016 5.43p 5.75p 5.01p 5.38p 5959
05/07/2016 5.43p 5.43p 5.21p 5.43p 16571
04/07/2016 5.43p 5.43p 5.36p 5.43p 8754
01/07/2016 5.43p 5.75p 5.24p 5.43p 210670
30/06/2016 5.43p 5.44p 5.38p 5.43p 32402
29/06/2016 5.43p 5.43p 5.25p 5.43p 5279
28/06/2016 5.88p 5.88p 5.15p 5.43p 7846
27/06/2016 5.88p 6.25p 5.41p 5.88p 145766
24/06/2016 6.00p 6.20p 5.13p 5.88p 5847
23/06/2016 6.10p 6.25p 6.10p 6.21p 2108
22/06/2016 6.20p 6.20p 6.01p 6.10p 5469
21/06/2016 6.20p 6.20p 5.98p 6.20p 147
20/06/2016 6.20p 6.35p 6.16p 6.20p 1700
17/06/2016 6.20p 6.20p 5.85p 6.20p 181573
16/06/2016 6.20p 6.39p 5.80p 6.20p 549163
15/06/2016 6.20p 6.20p 5.99p 6.20p 22636
14/06/2016 6.20p 6.20p 6.15p 6.20p 16040
13/06/2016 6.20p 6.38p 6.20p 6.20p 43284
10/06/2016 6.20p 6.41p 6.20p 6.20p 20100
09/06/2016 6.20p 6.40p 6.20p 6.20p 27539
08/06/2016 6.20p 6.41p 6.20p 6.20p 24269
07/06/2016 6.20p 6.40p 6.20p 6.20p 33552
06/06/2016 6.20p 6.20p 6.20p 6.20p 0
03/06/2016 6.20p 6.30p 6.20p 6.20p 2100
02/06/2016 6.20p 6.35p 6.20p 6.20p 2200
01/06/2016 6.15p 6.29p 6.01p 6.20p 2673
31/05/2016 6.15p 6.28p 5.95p 6.15p 5967
27/05/2016 6.15p 6.28p 6.15p 6.15p 13956
26/05/2016 6.10p 6.29p 6.10p 6.15p 4400
25/05/2016 5.97p 6.25p 5.97p 6.00p 16707
24/05/2016 5.97p 6.05p 5.97p 5.97p 15400
23/05/2016 5.97p 6.08p 5.97p 5.97p 430054
20/05/2016 5.97p 6.14p 5.97p 5.97p 15445
19/05/2016 5.97p 5.97p 5.89p 5.97p 2100
18/05/2016 5.97p 5.97p 5.82p 5.97p 36747
17/05/2016 5.97p 6.20p 5.92p 5.97p 73107
16/05/2016 5.97p 5.98p 5.97p 5.97p 4932
13/05/2016 6.00p 6.20p 5.97p 5.97p 6088
12/05/2016 5.97p 6.09p 5.75p 5.97p 2815
11/05/2016 5.97p 6.20p 5.76p 5.97p 4019
10/05/2016 5.97p 6.05p 5.75p 5.97p 114570
09/05/2016 5.97p 6.03p 5.75p 5.97p 172577
06/05/2016 5.97p 5.97p 5.85p 5.97p 12630
05/05/2016 5.97p 5.97p 5.85p 5.97p 892
04/05/2016 5.97p 6.20p 5.90p 5.97p 364646
03/05/2016 5.97p 6.06p 5.97p 5.97p 64838
29/04/2016 5.72p 6.01p 5.72p 5.97p 13902
28/04/2016 6.25p 6.25p 5.64p 5.72p 25390
27/04/2016 6.85p 7.00p 6.70p 6.85p 75609
26/04/2016 6.85p 6.85p 6.75p 6.85p 20324
25/04/2016 6.85p 6.89p 6.78p 6.85p 6592
22/04/2016 6.85p 6.99p 6.85p 6.85p 13545
21/04/2016 6.85p 6.94p 6.85p 6.85p 8837
20/04/2016 6.85p 6.99p 6.84p 6.85p 25898
19/04/2016 6.85p 6.85p 6.68p 6.85p 1069
18/04/2016 6.85p 6.99p 6.80p 6.85p 16137
15/04/2016 6.85p 6.99p 6.70p 6.85p 7549
14/04/2016 6.85p 6.90p 6.70p 6.85p 45804
13/04/2016 6.85p 6.88p 6.85p 6.85p 1419
12/04/2016 6.68p 6.88p 6.68p 6.85p 3402
11/04/2016 6.68p 6.80p 6.51p 6.68p 115848
08/04/2016 6.68p 6.76p 6.68p 6.68p 73537
07/04/2016 6.68p 6.71p 6.68p 6.68p 20567
06/04/2016 6.68p 6.72p 6.50p 6.68p 16536
05/04/2016 6.68p 6.74p 6.68p 6.68p 27295
04/04/2016 6.63p 6.85p 6.50p 6.68p 10541
01/04/2016 6.60p 6.80p 6.46p 6.63p 8246
31/03/2016 6.60p 6.72p 6.60p 6.60p 18854
30/03/2016 6.45p 6.70p 6.45p 6.60p 33006
29/03/2016 6.45p 6.63p 6.43p 6.45p 33340
24/03/2016 6.45p 6.56p 6.45p 6.45p 13829
23/03/2016 6.33p 6.62p 6.16p 6.45p 6979
22/03/2016 6.33p 6.41p 6.33p 6.33p 10056
21/03/2016 6.33p 6.50p 6.25p 6.33p 3859
18/03/2016 6.45p 6.45p 6.25p 6.33p 584768
17/03/2016 6.68p 6.68p 6.41p 6.41p 1110
16/03/2016 6.68p 6.68p 6.62p 6.68p 1297
15/03/2016 6.68p 6.84p 6.62p 6.68p 18329
14/03/2016 6.68p 6.68p 6.60p 6.68p 10692
11/03/2016 6.68p 6.68p 6.57p 6.68p 324014
10/03/2016 6.68p 6.68p 6.52p 6.68p 173739
09/03/2016 6.68p 6.68p 6.50p 6.68p 3683
08/03/2016 6.68p 6.68p 6.47p 6.68p 198317
07/03/2016 6.68p 6.70p 6.63p 6.68p 6716
04/03/2016 6.68p 6.68p 6.67p 6.68p 400
03/03/2016 6.53p 6.81p 6.47p 6.68p 32102
02/03/2016 6.53p 6.60p 6.53p 6.53p 200
01/03/2016 6.53p 6.55p 6.51p 6.53p 17653
29/02/2016 6.53p 6.56p 6.39p 6.53p 4683
26/02/2016 6.32p 6.53p 6.32p 6.53p 2562
25/02/2016 6.32p 6.32p 6.25p 6.32p 1374
24/02/2016 6.39p 6.39p 6.20p 6.32p 3171
23/02/2016 6.39p 6.39p 6.28p 6.39p 4358
22/02/2016 6.39p 6.39p 6.39p 6.39p 0
19/02/2016 6.39p 6.62p 6.22p 6.39p 2376
18/02/2016 6.46p 6.46p 6.30p 6.39p 3284
17/02/2016 6.49p 6.50p 6.25p 6.46p 2805
16/02/2016 6.49p 6.62p 6.28p 6.49p 17064
15/02/2016 6.49p 6.49p 6.30p 6.49p 41526
12/02/2016 6.49p 6.49p 6.30p 6.49p 17435
11/02/2016 6.68p 6.68p 6.30p 6.49p 19075
10/02/2016 6.85p 6.85p 6.46p 6.68p 7492
09/02/2016 6.85p 6.85p 6.55p 6.85p 5151
08/02/2016 6.85p 6.85p 6.63p 6.85p 5671
05/02/2016 6.85p 6.85p 6.66p 6.85p 5382
04/02/2016 6.85p 6.85p 6.60p 6.85p 8997
03/02/2016 6.85p 7.05p 6.67p 6.85p 7124
02/02/2016 6.97p 6.97p 6.70p 6.85p 8209
01/02/2016 6.97p 6.97p 6.74p 6.97p 42930
29/01/2016 6.97p 6.97p 6.76p 6.97p 32318
28/01/2016 6.97p 6.97p 6.70p 6.97p 28647
27/01/2016 6.97p 6.97p 6.89p 6.97p 13106
26/01/2016 6.97p 7.10p 6.93p 6.97p 42236
25/01/2016 6.97p 7.10p 6.89p 6.97p 10239
22/01/2016 6.97p 7.20p 6.74p 6.97p 12172
21/01/2016 7.15p 7.15p 6.69p 6.97p 10993
20/01/2016 7.32p 7.32p 6.84p 7.20p 4572
19/01/2016 7.35p 7.37p 7.14p 7.32p 1174
18/01/2016 7.40p 7.40p 7.21p 7.35p 914
15/01/2016 7.40p 7.60p 7.29p 7.40p 6121
14/01/2016 7.40p 7.40p 7.20p 7.40p 7263
13/01/2016 7.40p 7.40p 7.29p 7.40p 5539
12/01/2016 7.40p 7.55p 7.20p 7.40p 2163
11/01/2016 7.40p 7.40p 7.25p 7.40p 450
08/01/2016 7.47p 7.75p 7.46p 7.47p 64490
07/01/2016 7.47p 7.51p 7.25p 7.47p 25502
06/01/2016 7.47p 7.55p 7.47p 7.47p 7797
05/01/2016 7.47p 7.62p 7.47p 7.47p 6855
04/01/2016 7.45p 7.73p 7.45p 7.47p 4307
31/12/2015 7.45p 7.51p 7.45p 7.45p 108
30/12/2015 7.45p 7.65p 7.20p 7.45p 4175
29/12/2015 7.45p 7.65p 7.20p 7.45p 16566
24/12/2015 7.45p 7.45p 7.45p 7.45p 0
23/12/2015 7.35p 7.70p 7.20p 7.45p 3396
22/12/2015 7.35p 7.41p 7.35p 7.35p 500
21/12/2015 7.32p 7.41p 7.32p 7.35p 3850
18/12/2015 7.32p 7.40p 7.16p 7.32p 3008
17/12/2015 7.32p 7.45p 7.32p 7.32p 15134
16/12/2015 7.32p 7.32p 7.22p 7.32p 10780
15/12/2015 7.32p 7.32p 7.13p 7.32p 1157
14/12/2015 7.32p 7.45p 7.20p 7.32p 230
11/12/2015 7.32p 7.32p 7.32p 7.32p 0
10/12/2015 7.32p 7.32p 7.32p 7.32p 0
09/12/2015 7.32p 7.32p 7.25p 7.32p 15203
08/12/2015 7.32p 7.32p 7.00p 7.32p 2162
07/12/2015 7.32p 7.32p 7.00p 7.32p 12574
04/12/2015 7.32p 7.32p 7.00p 7.32p 21101
03/12/2015 7.32p 7.32p 6.98p 7.32p 859
02/12/2015 7.32p 7.44p 7.32p 7.32p 7725
01/12/2015 7.32p 7.49p 7.32p 7.32p 78821
30/11/2015 7.32p 7.51p 7.32p 7.32p 147141
27/11/2015 7.32p 7.39p 7.24p 7.32p 363601
26/11/2015 7.38p 7.38p 7.29p 7.35p 1354
25/11/2015 7.38p 7.39p 7.31p 7.38p 12603
24/11/2015 7.47p 7.47p 7.38p 7.38p 57442
23/11/2015 7.47p 7.47p 7.41p 7.47p 34658
20/11/2015 7.47p 7.54p 7.38p 7.47p 100643
19/11/2015 7.05p 7.60p 7.05p 7.47p 26441
18/11/2015 7.05p 7.23p 6.90p 7.05p 6572
17/11/2015 7.03p 7.24p 7.03p 7.05p 17911
16/11/2015 6.80p 7.10p 6.80p 7.03p 400
13/11/2015 6.80p 6.97p 6.79p 6.80p 43557
12/11/2015 6.80p 6.81p 6.78p 6.80p 9304
11/11/2015 6.75p 6.81p 6.61p 6.80p 23493
10/11/2015 6.75p 6.99p 6.75p 6.75p 830
09/11/2015 6.75p 6.99p 6.49p 6.75p 27798
06/11/2015 6.75p 6.85p 6.75p 6.75p 41216
05/11/2015 6.75p 6.85p 6.65p 6.75p 14030
04/11/2015 6.75p 6.88p 6.73p 6.75p 167119
03/11/2015 6.75p 6.87p 6.75p 6.75p 58172
02/11/2015 6.75p 6.99p 6.75p 6.75p 16421
30/10/2015 6.75p 6.85p 6.75p 6.75p 25880
29/10/2015 6.75p 6.81p 6.75p 6.75p 44815
28/10/2015 6.75p 6.88p 6.75p 6.75p 28934
27/10/2015 6.75p 6.90p 6.50p 6.75p 172113
26/10/2015 6.75p 6.91p 6.75p 6.75p 3894
23/10/2015 6.75p 6.99p 6.70p 6.75p 4050
22/10/2015 6.70p 7.00p 6.55p 6.75p 34350
21/10/2015 6.55p 6.70p 6.45p 6.70p 14855
20/10/2015 6.55p 6.69p 6.53p 6.55p 7666
19/10/2015 6.50p 6.58p 6.50p 6.55p 3000
16/10/2015 6.50p 6.69p 6.30p 6.50p 2406
15/10/2015 6.50p 6.52p 6.50p 6.50p 700
14/10/2015 6.50p 6.50p 6.46p 6.50p 32000
13/10/2015 6.50p 6.50p 6.43p 6.50p 1600
12/10/2015 6.50p 6.50p 6.30p 6.50p 6217
09/10/2015 6.50p 6.53p 6.30p 6.50p 26775
08/10/2015 6.50p 6.50p 6.45p 6.50p 99443

*Close Price adjusted for both dividends and splits