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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
ASOS (ASC) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/01/2011 | 1,607.00p | 1,639.00p | 1,566.00p | 1,619.00p | 477944 |
| 04/01/2011 | 1,604.00p | 1,649.00p | 1,565.00p | 1,610.00p | 576629 |
| 31/12/2010 | 1,593.00p | 1,619.71p | 1,576.00p | 1,592.00p | 7183 |
| 30/12/2010 | 1,584.00p | 1,621.00p | 1,584.00p | 1,610.00p | 132199 |
| 29/12/2010 | 1,600.00p | 1,618.00p | 1,586.14p | 1,605.00p | 183619 |
| 24/12/2010 | 1,622.00p | 1,622.00p | 1,576.00p | 1,595.00p | 23872 |
| 23/12/2010 | 1,639.00p | 1,648.00p | 1,581.00p | 1,604.00p | 369950 |
| 22/12/2010 | 1,638.00p | 1,642.00p | 1,556.00p | 1,630.00p | 1113156 |
| 21/12/2010 | 1,631.00p | 1,647.00p | 1,599.00p | 1,600.00p | 676334 |
| 20/12/2010 | 1,626.00p | 1,658.00p | 1,625.00p | 1,640.00p | 249522 |
| 17/12/2010 | 1,605.00p | 1,650.00p | 1,590.00p | 1,640.00p | 433788 |
| 16/12/2010 | 1,589.00p | 1,645.00p | 1,580.90p | 1,615.00p | 404026 |
| 15/12/2010 | 1,602.00p | 1,617.00p | 1,571.00p | 1,592.00p | 901372 |
| 14/12/2010 | 1,619.00p | 1,641.00p | 1,600.00p | 1,620.00p | 322627 |
| 13/12/2010 | 1,560.00p | 1,618.00p | 1,541.00p | 1,618.00p | 241711 |
| 10/12/2010 | 1,580.00p | 1,591.20p | 1,549.00p | 1,555.00p | 196752 |
| 09/12/2010 | 1,565.00p | 1,614.00p | 1,535.00p | 1,580.00p | 769245 |
| 08/12/2010 | 1,560.00p | 1,613.00p | 1,556.00p | 1,572.00p | 839975 |
| 07/12/2010 | 1,523.00p | 1,637.00p | 1,522.00p | 1,565.00p | 863610 |
| 06/12/2010 | 1,457.00p | 1,567.00p | 1,444.00p | 1,552.00p | 627210 |
| 03/12/2010 | 1,403.00p | 1,462.00p | 1,381.00p | 1,462.00p | 466994 |
| 02/12/2010 | 1,300.00p | 1,425.00p | 1,300.00p | 1,415.00p | 2587119 |
| 01/12/2010 | 1,339.00p | 1,339.00p | 1,313.00p | 1,320.00p | 718032 |
| 30/11/2010 | 1,306.00p | 1,335.00p | 1,306.00p | 1,323.00p | 325213 |
| 29/11/2010 | 1,315.00p | 1,347.00p | 1,281.00p | 1,316.00p | 345341 |
| 26/11/2010 | 1,265.00p | 1,328.00p | 1,258.00p | 1,325.00p | 310580 |
| 25/11/2010 | 1,256.00p | 1,275.60p | 1,214.00p | 1,255.00p | 317232 |
| 24/11/2010 | 1,301.00p | 1,325.90p | 1,224.20p | 1,234.00p | 1165747 |
| 23/11/2010 | 1,280.00p | 1,340.00p | 1,280.00p | 1,312.00p | 377086 |
| 22/11/2010 | 1,250.00p | 1,292.40p | 1,246.00p | 1,260.00p | 98816 |
| 19/11/2010 | 1,285.00p | 1,285.00p | 1,246.00p | 1,251.00p | 827770 |
| 18/11/2010 | 1,288.00p | 1,294.00p | 1,261.00p | 1,275.00p | 324650 |
| 17/11/2010 | 1,349.00p | 1,349.00p | 1,236.00p | 1,279.00p | 465639 |
| 16/11/2010 | 1,362.00p | 1,379.76p | 1,318.00p | 1,322.00p | 334132 |
| 15/11/2010 | 1,360.00p | 1,395.00p | 1,353.20p | 1,378.00p | 294850 |
| 12/11/2010 | 1,338.00p | 1,383.00p | 1,319.73p | 1,364.00p | 1220738 |
| 11/11/2010 | 1,322.00p | 1,359.00p | 1,275.94p | 1,344.00p | 575215 |
| 10/11/2010 | 1,288.00p | 1,328.80p | 1,269.00p | 1,320.00p | 312228 |
| 09/11/2010 | 1,225.00p | 1,296.00p | 1,225.00p | 1,294.00p | 540075 |
| 08/11/2010 | 1,267.00p | 1,302.00p | 1,208.00p | 1,235.00p | 618153 |
| 05/11/2010 | 1,288.00p | 1,289.00p | 1,256.00p | 1,260.00p | 555501 |
| 04/11/2010 | 1,297.00p | 1,327.00p | 1,271.00p | 1,278.00p | 262357 |
| 03/11/2010 | 1,309.00p | 1,326.00p | 1,284.00p | 1,300.00p | 522690 |
| 02/11/2010 | 1,335.00p | 1,355.11p | 1,310.00p | 1,320.00p | 473935 |
| 01/11/2010 | 1,401.00p | 1,445.00p | 1,325.00p | 1,325.00p | 636148 |
| 29/10/2010 | 1,377.00p | 1,450.00p | 1,320.00p | 1,417.00p | 1252345 |
| 28/10/2010 | 1,417.00p | 1,440.80p | 1,346.05p | 1,350.00p | 437313 |
| 27/10/2010 | 1,471.00p | 1,483.00p | 1,419.00p | 1,425.00p | 539592 |
| 26/10/2010 | 1,407.00p | 1,489.00p | 1,407.00p | 1,485.00p | 294641 |
| 25/10/2010 | 1,409.00p | 1,442.00p | 1,381.00p | 1,442.00p | 452655 |
| 22/10/2010 | 1,358.00p | 1,408.00p | 1,339.00p | 1,390.00p | 476354 |
| 21/10/2010 | 1,268.00p | 1,372.00p | 1,267.65p | 1,350.00p | 776829 |
| 20/10/2010 | 1,197.00p | 1,267.00p | 1,197.00p | 1,259.00p | 152646 |
| 19/10/2010 | 1,207.00p | 1,249.00p | 1,188.00p | 1,229.00p | 247498 |
| 18/10/2010 | 1,284.00p | 1,284.00p | 1,185.00p | 1,198.00p | 508557 |
| 15/10/2010 | 1,105.00p | 1,295.00p | 1,105.00p | 1,279.00p | 1346975 |
| 14/10/2010 | 1,118.00p | 1,121.00p | 1,067.20p | 1,111.00p | 1934264 |
| 13/10/2010 | 1,150.00p | 1,170.22p | 1,140.00p | 1,145.00p | 1238284 |
| 12/10/2010 | 1,138.00p | 1,175.00p | 1,129.00p | 1,153.00p | 260756 |
| 11/10/2010 | 1,107.00p | 1,155.00p | 1,105.00p | 1,150.00p | 239003 |
| 08/10/2010 | 1,146.00p | 1,153.30p | 1,114.00p | 1,135.00p | 195008 |
| 07/10/2010 | 1,139.00p | 1,161.00p | 1,103.70p | 1,160.00p | 592657 |
| 06/10/2010 | 1,170.00p | 1,205.00p | 1,145.00p | 1,155.00p | 411150 |
| 05/10/2010 | 1,138.00p | 1,203.08p | 1,120.00p | 1,177.00p | 681148 |
| 04/10/2010 | 1,128.00p | 1,147.80p | 1,126.00p | 1,129.00p | 71508 |
| 01/10/2010 | 1,148.00p | 1,153.00p | 1,124.00p | 1,138.00p | 259590 |
| 30/09/2010 | 1,140.00p | 1,166.00p | 1,130.00p | 1,135.00p | 247849 |
| 29/09/2010 | 1,129.00p | 1,150.00p | 1,088.56p | 1,143.00p | 81189 |
| 28/09/2010 | 1,100.00p | 1,148.00p | 1,088.00p | 1,139.00p | 242654 |
| 27/09/2010 | 1,108.00p | 1,108.00p | 1,088.00p | 1,089.00p | 44991 |
| 24/09/2010 | 1,079.00p | 1,108.00p | 1,067.00p | 1,100.00p | 408451 |
| 23/09/2010 | 1,083.00p | 1,093.00p | 1,067.00p | 1,083.00p | 310062 |
| 22/09/2010 | 1,080.00p | 1,080.00p | 1,046.00p | 1,067.00p | 790504 |
| 21/09/2010 | 1,097.00p | 1,120.00p | 1,093.30p | 1,102.00p | 426068 |
| 20/09/2010 | 1,131.00p | 1,135.00p | 1,098.00p | 1,109.00p | 242359 |
| 17/09/2010 | 1,118.00p | 1,125.00p | 1,102.00p | 1,110.00p | 420805 |
| 16/09/2010 | 1,140.00p | 1,140.00p | 1,084.18p | 1,100.00p | 517814 |
| 15/09/2010 | 1,199.00p | 1,210.00p | 1,125.00p | 1,136.00p | 868121 |
| 14/09/2010 | 1,146.00p | 1,211.00p | 1,143.43p | 1,200.00p | 969172 |
| 13/09/2010 | 1,090.00p | 1,167.00p | 1,090.00p | 1,150.00p | 1698291 |
| 10/09/2010 | 1,004.00p | 1,111.00p | 1,004.00p | 1,111.00p | 733988 |
| 09/09/2010 | 959.00p | 1,033.00p | 959.00p | 1,033.00p | 645433 |
| 08/09/2010 | 974.50p | 977.00p | 959.00p | 976.50p | 83389 |
| 07/09/2010 | 955.50p | 965.00p | 953.00p | 960.50p | 114112 |
| 06/09/2010 | 959.00p | 966.00p | 943.50p | 963.50p | 46882 |
| 03/09/2010 | 949.00p | 976.50p | 942.00p | 963.50p | 99261 |
| 02/09/2010 | 949.00p | 985.00p | 947.50p | 955.00p | 200501 |
| 01/09/2010 | 950.00p | 975.50p | 937.00p | 975.50p | 531852 |
| 31/08/2010 | 919.00p | 953.00p | 919.00p | 952.50p | 227676 |
| 27/08/2010 | 935.00p | 947.50p | 928.50p | 937.50p | 311211 |
| 26/08/2010 | 915.00p | 957.50p | 915.00p | 930.00p | 311739 |
| 25/08/2010 | 896.50p | 919.00p | 896.50p | 910.00p | 120852 |
| 24/08/2010 | 910.00p | 923.00p | 892.00p | 908.00p | 260528 |
| 23/08/2010 | 902.00p | 922.50p | 902.00p | 920.50p | 101922 |
| 20/08/2010 | 893.50p | 917.18p | 883.50p | 905.00p | 178438 |
| 19/08/2010 | 880.50p | 912.00p | 880.50p | 903.50p | 255835 |
| 18/08/2010 | 844.00p | 905.50p | 832.60p | 888.50p | 1009711 |
| 17/08/2010 | 846.50p | 850.25p | 835.00p | 840.00p | 207760 |
| 16/08/2010 | 851.00p | 864.50p | 838.00p | 848.50p | 157191 |
| 13/08/2010 | 857.50p | 859.97p | 847.00p | 858.00p | 180135 |
| 12/08/2010 | 852.50p | 876.08p | 842.00p | 856.50p | 250345 |
| 11/08/2010 | 882.00p | 894.05p | 859.50p | 859.50p | 159722 |
| 10/08/2010 | 884.00p | 895.50p | 869.00p | 890.00p | 169646 |
| 09/08/2010 | 881.00p | 907.60p | 881.00p | 887.00p | 72000 |
| 06/08/2010 | 881.50p | 917.50p | 881.50p | 893.50p | 166462 |
| 05/08/2010 | 890.00p | 896.00p | 883.50p | 886.50p | 124728 |
| 04/08/2010 | 917.00p | 924.24p | 883.50p | 894.00p | 129276 |
| 03/08/2010 | 911.50p | 925.00p | 900.00p | 913.00p | 135145 |
| 02/08/2010 | 904.00p | 922.00p | 904.00p | 918.00p | 338638 |
| 30/07/2010 | 934.00p | 934.00p | 900.00p | 909.50p | 923225 |
| 29/07/2010 | 913.00p | 937.00p | 913.00p | 922.00p | 104334 |
| 28/07/2010 | 935.00p | 935.11p | 912.00p | 916.00p | 109143 |
| 27/07/2010 | 967.00p | 967.00p | 922.55p | 929.00p | 1072325 |
| 26/07/2010 | 960.00p | 974.35p | 957.00p | 968.00p | 171562 |
| 23/07/2010 | 960.00p | 974.00p | 946.00p | 967.50p | 148163 |
| 22/07/2010 | 920.50p | 957.50p | 913.75p | 957.50p | 335064 |
| 21/07/2010 | 956.00p | 956.00p | 914.80p | 923.00p | 516574 |
| 20/07/2010 | 976.50p | 983.00p | 939.50p | 949.50p | 447537 |
| 19/07/2010 | 980.50p | 992.50p | 967.50p | 974.50p | 282473 |
| 16/07/2010 | 984.50p | 998.00p | 967.50p | 988.00p | 466789 |
| 15/07/2010 | 942.50p | 991.00p | 902.20p | 989.00p | 1078687 |
| 14/07/2010 | 906.00p | 969.50p | 885.00p | 949.50p | 7105549 |
| 13/07/2010 | 878.00p | 896.50p | 876.00p | 896.50p | 907623 |
| 12/07/2010 | 881.50p | 889.50p | 879.10p | 881.50p | 237594 |
| 09/07/2010 | 892.50p | 896.50p | 877.50p | 890.00p | 112172 |
| 08/07/2010 | 881.00p | 888.00p | 873.50p | 882.00p | 1072817 |
| 07/07/2010 | 874.00p | 884.00p | 870.00p | 882.00p | 290438 |
| 06/07/2010 | 864.00p | 885.00p | 860.00p | 882.50p | 1157113 |
| 05/07/2010 | 851.50p | 878.00p | 845.50p | 875.00p | 421460 |
| 02/07/2010 | 860.00p | 865.50p | 841.00p | 855.00p | 718261 |
| 01/07/2010 | 862.00p | 862.00p | 845.00p | 856.00p | 635121 |
| 30/06/2010 | 855.50p | 871.50p | 846.00p | 860.00p | 535392 |
| 29/06/2010 | 866.00p | 867.00p | 827.50p | 851.00p | 2098796 |
| 28/06/2010 | 891.50p | 904.69p | 869.00p | 878.50p | 848844 |
| 25/06/2010 | 886.50p | 924.50p | 885.50p | 901.50p | 2042230 |
| 24/06/2010 | 858.50p | 900.00p | 852.00p | 894.50p | 2081389 |
| 23/06/2010 | 817.00p | 887.00p | 817.00p | 860.00p | 945289 |
| 22/06/2010 | 800.50p | 831.00p | 794.60p | 830.00p | 1202749 |
| 21/06/2010 | 777.00p | 815.50p | 777.00p | 801.00p | 515358 |
| 18/06/2010 | 750.00p | 763.00p | 744.00p | 761.00p | 407082 |
| 17/06/2010 | 753.00p | 760.00p | 742.00p | 746.00p | 124474 |
| 16/06/2010 | 763.00p | 763.00p | 745.00p | 760.00p | 941723 |
| 15/06/2010 | 759.50p | 765.00p | 753.00p | 760.00p | 216632 |
| 14/06/2010 | 755.50p | 763.00p | 747.00p | 760.00p | 1085561 |
| 11/06/2010 | 725.50p | 756.50p | 720.00p | 746.50p | 841882 |
| 10/06/2010 | 719.50p | 748.00p | 700.00p | 715.00p | 1108591 |
| 09/06/2010 | 640.00p | 730.00p | 640.00p | 728.00p | 2551915 |
| 08/06/2010 | 650.00p | 650.00p | 629.50p | 632.50p | 386091 |
| 07/06/2010 | 646.00p | 646.50p | 633.00p | 644.50p | 406286 |
| 04/06/2010 | 656.00p | 660.00p | 640.50p | 645.00p | 483583 |
| 03/06/2010 | 663.00p | 665.00p | 648.00p | 652.50p | 430777 |
| 02/06/2010 | 664.00p | 664.01p | 650.00p | 655.00p | 519987 |
| 01/06/2010 | 667.00p | 682.50p | 655.00p | 670.00p | 244855 |
| 28/05/2010 | 684.00p | 696.45p | 666.50p | 676.00p | 280727 |
| 27/05/2010 | 637.50p | 694.50p | 636.00p | 681.50p | 700203 |
| 26/05/2010 | 610.00p | 639.00p | 603.50p | 639.00p | 582300 |
| 25/05/2010 | 592.50p | 609.50p | 592.50p | 608.50p | 438391 |
| 24/05/2010 | 606.00p | 610.00p | 601.50p | 604.50p | 514564 |
| 21/05/2010 | 593.50p | 605.35p | 582.00p | 602.00p | 306500 |
| 20/05/2010 | 600.00p | 611.16p | 585.50p | 591.00p | 454970 |
| 19/05/2010 | 610.00p | 613.00p | 593.50p | 600.00p | 721107 |
| 18/05/2010 | 613.00p | 620.00p | 610.50p | 615.00p | 388709 |
| 17/05/2010 | 620.00p | 622.00p | 603.00p | 608.00p | 496345 |
| 14/05/2010 | 628.00p | 628.00p | 617.00p | 624.50p | 780998 |
| 13/05/2010 | 630.00p | 632.50p | 620.00p | 629.00p | 267159 |
| 12/05/2010 | 614.00p | 626.50p | 610.28p | 625.00p | 950386 |
| 11/05/2010 | 610.50p | 617.00p | 590.50p | 614.00p | 523459 |
| 10/05/2010 | 623.50p | 634.00p | 605.00p | 615.00p | 835684 |
| 07/05/2010 | 597.00p | 604.00p | 575.50p | 600.00p | 595380 |
| 06/05/2010 | 598.50p | 615.50p | 590.00p | 608.00p | 460188 |
| 05/05/2010 | 625.00p | 626.50p | 605.00p | 605.00p | 2127114 |
| 04/05/2010 | 642.00p | 659.50p | 615.00p | 620.00p | 444741 |
| 30/04/2010 | 620.00p | 629.86p | 613.97p | 627.50p | 574671 |
| 29/04/2010 | 617.50p | 620.50p | 611.00p | 620.00p | 411588 |
| 28/04/2010 | 618.00p | 623.50p | 598.50p | 614.00p | 1112656 |
| 27/04/2010 | 615.00p | 630.00p | 607.50p | 618.00p | 483857 |
| 26/04/2010 | 612.00p | 617.00p | 605.50p | 617.00p | 293559 |
| 23/04/2010 | 617.00p | 624.44p | 590.50p | 610.00p | 1360382 |
| 22/04/2010 | 604.50p | 649.10p | 601.12p | 617.00p | 2060222 |
| 21/04/2010 | 560.00p | 615.00p | 551.27p | 600.00p | 3368386 |
| 20/04/2010 | 530.00p | 559.50p | 519.04p | 554.00p | 809794 |
| 19/04/2010 | 529.50p | 529.50p | 523.00p | 523.00p | 164254 |
| 16/04/2010 | 525.00p | 533.50p | 521.50p | 527.50p | 237826 |
| 15/04/2010 | 540.00p | 542.50p | 527.00p | 529.00p | 916895 |
| 14/04/2010 | 554.50p | 564.37p | 540.00p | 541.50p | 530989 |
| 13/04/2010 | 554.00p | 559.50p | 548.50p | 559.50p | 503510 |
| 12/04/2010 | 559.00p | 571.50p | 546.50p | 554.00p | 210001 |
| 09/04/2010 | 543.00p | 568.00p | 540.16p | 557.50p | 289478 |
| 08/04/2010 | 533.00p | 547.00p | 522.00p | 540.00p | 597999 |
| 07/04/2010 | 539.00p | 540.00p | 530.50p | 535.00p | 209295 |
| 06/04/2010 | 520.00p | 550.00p | 515.75p | 538.50p | 403274 |
| 01/04/2010 | 521.50p | 536.75p | 513.00p | 517.50p | 602251 |
| 31/03/2010 | 507.50p | 529.50p | 502.50p | 517.50p | 572797 |
| 30/03/2010 | 501.00p | 505.00p | 491.67p | 505.00p | 256739 |
| 29/03/2010 | 505.00p | 505.00p | 493.50p | 502.50p | 142643 |
| 26/03/2010 | 495.00p | 504.50p | 495.00p | 503.00p | 66365 |
| 25/03/2010 | 494.50p | 502.00p | 494.50p | 496.25p | 157087 |
| 24/03/2010 | 495.00p | 502.00p | 489.75p | 500.00p | 243639 |
| 23/03/2010 | 494.25p | 495.00p | 477.72p | 495.00p | 340716 |
| 22/03/2010 | 465.00p | 493.75p | 463.70p | 493.00p | 367799 |
*Close Price adjusted for both dividends and splits