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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
AO World (AO.) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 107.80p | 109.40p | 102.25p | 108.00p | 145715 |
| 23/12/2024 | 106.40p | 107.60p | 101.80p | 104.80p | 114872 |
| 20/12/2024 | 104.60p | 107.00p | 101.20p | 107.00p | 611679 |
| 19/12/2024 | 107.80p | 107.80p | 100.80p | 103.60p | 522612 |
| 18/12/2024 | 104.00p | 108.40p | 101.32p | 103.00p | 281369 |
| 17/12/2024 | 108.80p | 108.80p | 103.40p | 104.00p | 333472 |
| 16/12/2024 | 107.60p | 111.80p | 105.80p | 106.20p | 138264 |
| 13/12/2024 | 108.00p | 110.40p | 106.40p | 107.60p | 130289 |
| 12/12/2024 | 107.60p | 111.40p | 107.60p | 108.60p | 111922 |
| 11/12/2024 | 107.80p | 113.80p | 107.40p | 108.40p | 139159 |
| 10/12/2024 | 110.00p | 113.80p | 109.00p | 110.00p | 97636 |
| 09/12/2024 | 109.40p | 111.80p | 108.40p | 110.20p | 146323 |
| 06/12/2024 | 109.80p | 110.20p | 104.20p | 109.00p | 380301 |
| 05/12/2024 | 106.20p | 110.60p | 104.20p | 107.40p | 274076 |
| 04/12/2024 | 107.00p | 112.00p | 105.80p | 106.00p | 151057 |
| 03/12/2024 | 106.80p | 112.60p | 105.93p | 106.60p | 250114 |
| 02/12/2024 | 107.00p | 112.20p | 106.60p | 107.00p | 118678 |
| 29/11/2024 | 106.80p | 110.00p | 105.80p | 106.80p | 292325 |
| 28/11/2024 | 109.00p | 109.80p | 106.80p | 106.80p | 299757 |
| 27/11/2024 | 109.20p | 113.20p | 108.40p | 108.40p | 134848 |
| 26/11/2024 | 112.40p | 112.60p | 107.20p | 108.80p | 699388 |
| 25/11/2024 | 103.00p | 110.40p | 103.00p | 109.60p | 490733 |
| 22/11/2024 | 103.00p | 107.40p | 103.00p | 105.80p | 101633 |
| 21/11/2024 | 103.20p | 106.60p | 103.20p | 105.80p | 133965 |
| 20/11/2024 | 106.40p | 106.40p | 103.20p | 103.20p | 93563 |
| 19/11/2024 | 107.80p | 108.00p | 103.20p | 105.00p | 138182 |
| 18/11/2024 | 103.00p | 107.40p | 103.00p | 105.40p | 201212 |
| 15/11/2024 | 104.60p | 107.00p | 103.00p | 105.60p | 113624 |
| 14/11/2024 | 103.80p | 105.68p | 103.60p | 105.00p | 177822 |
| 13/11/2024 | 104.60p | 105.20p | 103.20p | 103.80p | 148451 |
| 12/11/2024 | 104.00p | 108.60p | 103.60p | 104.20p | 222565 |
| 11/11/2024 | 106.40p | 108.39p | 104.20p | 107.20p | 167156 |
| 08/11/2024 | 105.60p | 107.20p | 104.96p | 106.40p | 70718 |
| 07/11/2024 | 106.00p | 106.00p | 103.40p | 105.80p | 164931 |
| 06/11/2024 | 108.00p | 108.00p | 103.00p | 105.00p | 228493 |
| 05/11/2024 | 107.00p | 107.80p | 103.80p | 104.00p | 683648 |
| 04/11/2024 | 108.00p | 108.00p | 105.40p | 106.60p | 237703 |
| 01/11/2024 | 110.00p | 110.00p | 105.60p | 106.60p | 244973 |
| 31/10/2024 | 113.00p | 113.00p | 107.00p | 108.60p | 189260 |
| 30/10/2024 | 114.00p | 114.00p | 106.80p | 111.40p | 170021 |
| 29/10/2024 | 112.00p | 112.00p | 107.80p | 110.20p | 180327 |
| 28/10/2024 | 112.00p | 112.00p | 107.81p | 110.40p | 204068 |
| 25/10/2024 | 111.00p | 111.19p | 105.40p | 109.80p | 772040 |
| 24/10/2024 | 105.60p | 110.00p | 105.56p | 106.60p | 70963 |
| 23/10/2024 | 112.80p | 112.80p | 105.90p | 106.60p | 186991 |
| 22/10/2024 | 108.20p | 108.80p | 106.20p | 108.20p | 1493043 |
| 21/10/2024 | 108.20p | 113.40p | 106.20p | 106.40p | 200701 |
| 18/10/2024 | 112.00p | 112.00p | 108.20p | 108.80p | 150623 |
| 17/10/2024 | 110.60p | 111.40p | 108.32p | 109.00p | 63931 |
| 16/10/2024 | 111.00p | 113.40p | 107.20p | 110.40p | 469950 |
| 15/10/2024 | 106.80p | 109.40p | 106.00p | 107.80p | 173271 |
| 14/10/2024 | 108.20p | 109.20p | 106.20p | 108.40p | 158895 |
| 11/10/2024 | 108.40p | 111.80p | 105.20p | 107.00p | 336376 |
| 10/10/2024 | 108.00p | 111.80p | 107.00p | 108.80p | 68500 |
| 09/10/2024 | 110.80p | 111.80p | 107.40p | 108.20p | 183096 |
| 08/10/2024 | 107.60p | 112.80p | 106.20p | 108.80p | 130191 |
| 07/10/2024 | 108.00p | 110.00p | 106.40p | 107.80p | 145139 |
| 04/10/2024 | 108.60p | 113.00p | 107.20p | 108.60p | 190134 |
| 03/10/2024 | 108.00p | 112.80p | 106.05p | 107.00p | 373772 |
| 02/10/2024 | 109.80p | 112.80p | 107.60p | 107.60p | 178606 |
| 01/10/2024 | 111.20p | 113.00p | 109.10p | 109.60p | 552813 |
| 30/09/2024 | 108.00p | 112.40p | 108.00p | 112.40p | 922495 |
| 27/09/2024 | 108.20p | 109.80p | 107.20p | 109.80p | 501217 |
| 26/09/2024 | 107.00p | 109.03p | 106.40p | 108.40p | 164142 |
| 25/09/2024 | 106.20p | 109.40p | 106.20p | 106.80p | 107773 |
| 24/09/2024 | 110.00p | 110.00p | 106.20p | 106.80p | 95801 |
| 23/09/2024 | 106.60p | 110.60p | 106.00p | 106.60p | 99608 |
| 20/09/2024 | 106.80p | 110.20p | 106.60p | 106.60p | 516583 |
| 19/09/2024 | 107.00p | 112.00p | 107.00p | 107.20p | 335953 |
| 18/09/2024 | 110.00p | 111.80p | 107.00p | 107.00p | 225388 |
| 17/09/2024 | 109.80p | 112.60p | 107.80p | 108.00p | 313171 |
| 16/09/2024 | 107.00p | 109.20p | 107.00p | 109.20p | 138253 |
| 13/09/2024 | 108.20p | 110.60p | 107.69p | 109.60p | 159107 |
| 12/09/2024 | 107.60p | 112.60p | 107.60p | 108.20p | 97990 |
| 11/09/2024 | 107.00p | 109.20p | 107.00p | 107.40p | 290852 |
| 10/09/2024 | 108.20p | 109.60p | 108.00p | 108.60p | 186790 |
| 09/09/2024 | 109.80p | 110.40p | 108.20p | 109.60p | 130529 |
| 06/09/2024 | 110.00p | 114.40p | 108.60p | 109.00p | 185267 |
| 05/09/2024 | 115.20p | 115.80p | 111.20p | 112.80p | 111015 |
| 04/09/2024 | 110.00p | 115.00p | 110.00p | 113.40p | 263313 |
| 03/09/2024 | 110.00p | 115.00p | 110.00p | 114.00p | 178538 |
| 02/09/2024 | 113.20p | 115.20p | 112.80p | 114.00p | 125114 |
| 30/08/2024 | 111.00p | 114.65p | 111.00p | 114.00p | 304943 |
| 29/08/2024 | 112.00p | 114.40p | 110.80p | 112.20p | 212631 |
| 28/08/2024 | 114.00p | 116.01p | 112.20p | 113.60p | 200084 |
| 27/08/2024 | 112.00p | 116.00p | 112.00p | 113.80p | 177440 |
| 23/08/2024 | 114.20p | 117.60p | 114.20p | 115.00p | 133659 |
| 22/08/2024 | 114.40p | 116.40p | 113.20p | 114.00p | 124169 |
| 21/08/2024 | 113.20p | 117.40p | 113.20p | 115.40p | 152938 |
| 20/08/2024 | 115.40p | 117.20p | 113.80p | 113.80p | 99038 |
| 19/08/2024 | 116.40p | 117.20p | 112.20p | 115.20p | 64612 |
| 16/08/2024 | 115.20p | 116.84p | 114.80p | 115.00p | 348559 |
| 15/08/2024 | 112.00p | 117.43p | 112.00p | 115.00p | 636963 |
| 14/08/2024 | 114.60p | 116.40p | 109.40p | 116.40p | 205959 |
| 13/08/2024 | 112.00p | 113.20p | 110.80p | 113.20p | 340862 |
| 12/08/2024 | 115.00p | 115.00p | 110.60p | 112.00p | 153115 |
| 09/08/2024 | 115.00p | 115.00p | 111.00p | 112.00p | 102765 |
| 08/08/2024 | 114.00p | 114.00p | 110.00p | 110.60p | 187767 |
| 07/08/2024 | 114.20p | 114.20p | 109.40p | 112.00p | 450632 |
| 06/08/2024 | 111.00p | 114.60p | 108.80p | 112.00p | 549915 |
| 05/08/2024 | 111.40p | 114.80p | 108.20p | 109.80p | 668839 |
| 02/08/2024 | 116.20p | 118.60p | 111.00p | 114.20p | 636475 |
| 01/08/2024 | 118.00p | 119.60p | 115.00p | 116.80p | 6360198 |
| 31/07/2024 | 114.20p | 119.20p | 114.20p | 117.20p | 234182 |
| 30/07/2024 | 116.20p | 119.00p | 116.00p | 118.00p | 265663 |
| 29/07/2024 | 116.80p | 119.20p | 115.00p | 116.00p | 330715 |
| 26/07/2024 | 115.40p | 116.80p | 113.00p | 116.80p | 326675 |
| 25/07/2024 | 113.40p | 114.60p | 111.20p | 112.80p | 286606 |
| 24/07/2024 | 113.60p | 115.60p | 113.00p | 114.40p | 413496 |
| 23/07/2024 | 114.40p | 116.20p | 113.20p | 114.40p | 91262 |
| 22/07/2024 | 113.60p | 116.00p | 113.00p | 115.00p | 330594 |
| 19/07/2024 | 116.60p | 116.60p | 113.00p | 115.00p | 125392 |
| 18/07/2024 | 115.00p | 116.80p | 113.76p | 114.80p | 357870 |
| 17/07/2024 | 114.20p | 115.20p | 112.60p | 114.60p | 330915 |
| 16/07/2024 | 115.40p | 116.00p | 114.00p | 114.20p | 239355 |
| 15/07/2024 | 116.00p | 116.80p | 113.60p | 116.00p | 408387 |
| 12/07/2024 | 118.00p | 119.40p | 115.69p | 117.60p | 234515 |
| 11/07/2024 | 119.00p | 120.40p | 115.67p | 119.00p | 282301 |
| 10/07/2024 | 120.00p | 120.00p | 118.00p | 118.80p | 482754 |
| 09/07/2024 | 117.80p | 118.15p | 116.40p | 117.60p | 621341 |
| 08/07/2024 | 118.40p | 119.80p | 116.60p | 118.00p | 1021265 |
| 05/07/2024 | 117.40p | 120.00p | 115.73p | 118.60p | 1552051 |
| 04/07/2024 | 116.40p | 117.80p | 115.40p | 117.80p | 544080 |
| 03/07/2024 | 110.20p | 118.20p | 110.20p | 116.40p | 1360754 |
| 02/07/2024 | 110.80p | 115.60p | 110.00p | 115.60p | 1164860 |
| 01/07/2024 | 112.80p | 115.80p | 108.80p | 112.60p | 435142 |
| 28/06/2024 | 115.40p | 115.40p | 108.80p | 111.00p | 554857 |
| 27/06/2024 | 117.40p | 117.40p | 109.80p | 110.40p | 628985 |
| 26/06/2024 | 112.00p | 119.40p | 111.00p | 114.20p | 3356585 |
| 25/06/2024 | 114.00p | 115.41p | 110.00p | 113.00p | 846802 |
| 24/06/2024 | 113.00p | 114.00p | 110.80p | 113.60p | 258750 |
| 21/06/2024 | 113.00p | 113.00p | 109.80p | 111.60p | 1011305 |
| 20/06/2024 | 112.40p | 112.40p | 109.60p | 112.40p | 329780 |
| 19/06/2024 | 110.00p | 111.00p | 106.40p | 110.00p | 549076 |
| 18/06/2024 | 110.00p | 110.00p | 106.60p | 108.60p | 293295 |
| 17/06/2024 | 103.80p | 108.60p | 102.20p | 108.60p | 497036 |
| 14/06/2024 | 102.00p | 105.69p | 102.00p | 105.60p | 233317 |
| 13/06/2024 | 106.60p | 108.80p | 105.60p | 105.80p | 153376 |
| 12/06/2024 | 106.00p | 108.00p | 104.60p | 108.00p | 341805 |
| 11/06/2024 | 111.40p | 111.40p | 104.80p | 105.40p | 984165 |
| 10/06/2024 | 112.40p | 113.03p | 108.40p | 109.00p | 455253 |
| 07/06/2024 | 111.00p | 116.00p | 111.00p | 112.20p | 289404 |
| 06/06/2024 | 115.00p | 116.00p | 112.40p | 114.80p | 217239 |
| 05/06/2024 | 115.00p | 116.00p | 113.39p | 115.80p | 609221 |
| 04/06/2024 | 108.80p | 114.20p | 108.80p | 113.80p | 169259 |
| 03/06/2024 | 113.40p | 114.00p | 111.60p | 113.60p | 419143 |
| 31/05/2024 | 114.00p | 114.00p | 110.00p | 112.40p | 847908 |
| 30/05/2024 | 108.20p | 113.00p | 107.20p | 111.40p | 971876 |
| 29/05/2024 | 112.00p | 112.00p | 106.40p | 107.60p | 312817 |
| 28/05/2024 | 109.00p | 111.00p | 105.20p | 109.20p | 445651 |
| 24/05/2024 | 110.00p | 111.00p | 106.88p | 110.00p | 261862 |
| 23/05/2024 | 112.00p | 112.00p | 108.60p | 108.60p | 247767 |
| 22/05/2024 | 107.80p | 111.00p | 105.00p | 109.60p | 547963 |
| 21/05/2024 | 109.00p | 110.00p | 105.00p | 109.80p | 307187 |
| 20/05/2024 | 109.00p | 109.00p | 106.20p | 108.60p | 216588 |
| 17/05/2024 | 110.00p | 110.00p | 106.20p | 107.60p | 122611 |
| 16/05/2024 | 110.00p | 110.00p | 107.74p | 108.80p | 141872 |
| 15/05/2024 | 109.00p | 111.60p | 108.00p | 108.60p | 603260 |
| 14/05/2024 | 106.00p | 110.20p | 105.00p | 109.20p | 767118 |
| 13/05/2024 | 109.00p | 109.00p | 102.40p | 103.80p | 266716 |
| 10/05/2024 | 107.40p | 107.40p | 104.00p | 104.20p | 173294 |
| 09/05/2024 | 109.00p | 109.00p | 103.60p | 105.20p | 364384 |
| 08/05/2024 | 109.00p | 109.00p | 106.00p | 107.20p | 166879 |
| 07/05/2024 | 110.00p | 110.00p | 103.60p | 108.00p | 242008 |
| 03/05/2024 | 107.00p | 108.40p | 102.80p | 107.60p | 216432 |
| 02/05/2024 | 107.00p | 107.00p | 102.00p | 107.00p | 372201 |
| 01/05/2024 | 103.80p | 107.91p | 102.40p | 106.80p | 149540 |
| 30/04/2024 | 105.60p | 107.80p | 104.99p | 106.00p | 349446 |
| 29/04/2024 | 106.00p | 106.80p | 103.06p | 106.80p | 300606 |
| 26/04/2024 | 105.00p | 107.00p | 104.62p | 106.00p | 182847 |
| 25/04/2024 | 104.00p | 105.40p | 103.40p | 104.80p | 160194 |
| 24/04/2024 | 101.60p | 107.00p | 101.60p | 105.40p | 341474 |
| 23/04/2024 | 103.20p | 105.60p | 102.13p | 105.00p | 347093 |
| 22/04/2024 | 105.00p | 105.00p | 101.00p | 102.80p | 107798 |
| 19/04/2024 | 104.00p | 104.00p | 102.00p | 102.40p | 93666 |
| 18/04/2024 | 105.00p | 105.00p | 103.40p | 104.20p | 200240 |
| 17/04/2024 | 108.00p | 108.00p | 103.40p | 103.80p | 138172 |
| 16/04/2024 | 104.20p | 104.80p | 102.80p | 104.00p | 181099 |
| 15/04/2024 | 111.00p | 111.00p | 104.20p | 105.60p | 327534 |
| 12/04/2024 | 108.00p | 108.40p | 106.20p | 106.60p | 213572 |
| 11/04/2024 | 108.00p | 108.00p | 106.20p | 107.40p | 322162 |
| 10/04/2024 | 108.00p | 109.40p | 103.20p | 107.00p | 468518 |
| 09/04/2024 | 102.20p | 107.60p | 102.20p | 105.40p | 2193936 |
| 08/04/2024 | 104.80p | 108.00p | 102.60p | 104.60p | 520231 |
| 05/04/2024 | 106.60p | 107.13p | 103.80p | 105.80p | 384432 |
| 04/04/2024 | 107.00p | 109.00p | 103.40p | 107.00p | 1103042 |
| 03/04/2024 | 104.40p | 106.80p | 103.16p | 106.80p | 1770701 |
| 02/04/2024 | 101.20p | 104.80p | 101.00p | 104.20p | 1199482 |
| 28/03/2024 | 94.10p | 104.21p | 93.37p | 100.80p | 3187958 |
| 27/03/2024 | 89.50p | 90.85p | 88.45p | 89.85p | 358260 |
| 26/03/2024 | 90.95p | 91.00p | 88.90p | 90.45p | 216778 |
| 25/03/2024 | 91.00p | 92.85p | 89.80p | 89.80p | 393371 |
| 22/03/2024 | 94.30p | 95.95p | 90.95p | 91.25p | 273336 |
| 21/03/2024 | 91.60p | 95.10p | 90.95p | 93.90p | 322376 |
| 20/03/2024 | 92.25p | 92.25p | 91.55p | 91.25p | 202717 |
| 19/03/2024 | 92.25p | 94.95p | 91.05p | 91.55p | 1652265 |
| 18/03/2024 | 94.60p | 94.95p | 90.05p | 92.25p | 2414758 |
| 15/03/2024 | 95.00p | 95.00p | 91.35p | 91.35p | 699815 |
| 14/03/2024 | 93.60p | 95.00p | 92.65p | 92.70p | 187627 |
| 13/03/2024 | 92.35p | 94.95p | 92.35p | 93.70p | 367470 |
*Close Price adjusted for both dividends and splits