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
ASOS (ASC) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/08/2022 | 1,013.00p | 1,020.00p | 979.50p | 987.50p | 549491 |
| 11/08/2022 | 1,013.00p | 1,037.40p | 987.00p | 1,007.00p | 924922 |
| 10/08/2022 | 987.00p | 1,016.70p | 955.00p | 1,002.00p | 617186 |
| 09/08/2022 | 1,030.00p | 1,056.00p | 970.00p | 983.00p | 439073 |
| 08/08/2022 | 1,078.00p | 1,078.00p | 1,016.00p | 1,044.00p | 386870 |
| 05/08/2022 | 1,072.00p | 1,103.00p | 1,043.51p | 1,055.00p | 392859 |
| 04/08/2022 | 1,067.00p | 1,110.00p | 1,024.00p | 1,080.00p | 564275 |
| 03/08/2022 | 1,000.00p | 1,067.00p | 985.50p | 1,067.00p | 308639 |
| 02/08/2022 | 1,043.00p | 1,043.00p | 972.00p | 1,002.00p | 965414 |
| 01/08/2022 | 1,057.00p | 1,057.00p | 1,009.00p | 1,038.00p | 267013 |
| 29/07/2022 | 1,060.00p | 1,088.00p | 1,033.00p | 1,041.00p | 421138 |
| 28/07/2022 | 1,045.00p | 1,079.00p | 1,037.00p | 1,049.00p | 447828 |
| 27/07/2022 | 1,040.00p | 1,069.00p | 1,002.09p | 1,035.00p | 603755 |
| 26/07/2022 | 1,140.00p | 1,140.00p | 1,027.00p | 1,032.00p | 445737 |
| 25/07/2022 | 1,136.00p | 1,158.00p | 1,119.00p | 1,121.00p | 364948 |
| 22/07/2022 | 1,139.00p | 1,181.00p | 1,107.00p | 1,157.00p | 491962 |
| 21/07/2022 | 1,096.00p | 1,153.00p | 1,078.00p | 1,123.00p | 532276 |
| 20/07/2022 | 1,043.00p | 1,105.00p | 1,032.00p | 1,096.00p | 573574 |
| 19/07/2022 | 1,005.00p | 1,041.00p | 989.50p | 1,039.00p | 327030 |
| 18/07/2022 | 993.00p | 1,015.00p | 961.09p | 1,015.00p | 408760 |
| 15/07/2022 | 939.00p | 967.50p | 927.50p | 957.50p | 319803 |
| 14/07/2022 | 925.50p | 985.00p | 914.50p | 927.50p | 339311 |
| 13/07/2022 | 967.50p | 978.00p | 907.50p | 931.50p | 731638 |
| 12/07/2022 | 925.00p | 951.00p | 908.00p | 951.00p | 295742 |
| 11/07/2022 | 974.00p | 1,010.00p | 932.00p | 932.00p | 375080 |
| 08/07/2022 | 985.00p | 1,013.00p | 963.00p | 1,005.00p | 582943 |
| 07/07/2022 | 899.50p | 982.50p | 896.50p | 982.50p | 581872 |
| 06/07/2022 | 920.00p | 928.50p | 896.50p | 909.00p | 935776 |
| 05/07/2022 | 903.50p | 922.00p | 879.00p | 896.50p | 1158795 |
| 04/07/2022 | 882.00p | 897.50p | 861.00p | 891.00p | 563025 |
| 01/07/2022 | 811.50p | 911.00p | 811.50p | 882.00p | 704828 |
| 30/06/2022 | 840.00p | 843.00p | 798.00p | 838.50p | 727071 |
| 29/06/2022 | 868.00p | 873.50p | 842.50p | 854.50p | 344015 |
| 28/06/2022 | 877.50p | 900.00p | 864.00p | 873.50p | 434664 |
| 27/06/2022 | 880.50p | 922.50p | 870.00p | 876.50p | 511325 |
| 24/06/2022 | 853.00p | 899.00p | 837.82p | 888.50p | 441843 |
| 23/06/2022 | 884.50p | 903.50p | 860.00p | 887.50p | 664817 |
| 22/06/2022 | 821.00p | 865.00p | 815.00p | 859.50p | 757029 |
| 21/06/2022 | 832.50p | 943.47p | 827.00p | 850.00p | 972014 |
| 20/06/2022 | 885.00p | 918.00p | 832.50p | 871.50p | 837889 |
| 17/06/2022 | 778.50p | 896.00p | 778.50p | 883.50p | 6261853 |
| 16/06/2022 | 1,030.00p | 1,040.00p | 775.00p | 783.50p | 3500714 |
| 15/06/2022 | 1,141.00p | 1,177.00p | 1,116.51p | 1,160.00p | 1089457 |
| 14/06/2022 | 1,224.00p | 1,242.00p | 1,110.00p | 1,122.00p | 1047086 |
| 13/06/2022 | 1,285.00p | 1,285.00p | 1,209.00p | 1,209.00p | 536355 |
| 10/06/2022 | 1,370.00p | 1,372.00p | 1,296.00p | 1,299.00p | 873280 |
| 09/06/2022 | 1,495.00p | 1,509.00p | 1,360.00p | 1,375.00p | 468510 |
| 08/06/2022 | 1,465.00p | 1,512.00p | 1,453.00p | 1,488.00p | 392678 |
| 07/06/2022 | 1,530.00p | 1,587.00p | 1,417.00p | 1,456.00p | 587648 |
| 06/06/2022 | 1,541.00p | 1,610.00p | 1,541.00p | 1,591.00p | 415937 |
| 03/06/2022 | 1,571.00p | 1,596.00p | 1,524.00p | 1,534.00p | 1272571 |
| 02/06/2022 | 1,571.00p | 1,596.00p | 1,524.00p | 1,534.00p | 1272571 |
| 01/06/2022 | 1,571.00p | 1,596.00p | 1,524.00p | 1,534.00p | 1272571 |
| 31/05/2022 | 1,532.00p | 1,576.00p | 1,530.76p | 1,558.00p | 452022 |
| 30/05/2022 | 1,500.00p | 1,580.00p | 1,488.11p | 1,570.00p | 369217 |
| 27/05/2022 | 1,499.00p | 1,499.00p | 1,465.00p | 1,477.00p | 400068 |
| 26/05/2022 | 1,383.00p | 1,486.00p | 1,352.00p | 1,485.00p | 492669 |
| 25/05/2022 | 1,314.00p | 1,372.00p | 1,286.75p | 1,364.00p | 549328 |
| 24/05/2022 | 1,418.00p | 1,430.00p | 1,321.00p | 1,321.00p | 365078 |
| 23/05/2022 | 1,400.00p | 1,448.00p | 1,396.00p | 1,428.00p | 435842 |
| 20/05/2022 | 1,383.00p | 1,440.00p | 1,379.00p | 1,400.00p | 339920 |
| 19/05/2022 | 1,362.00p | 1,402.00p | 1,317.00p | 1,375.00p | 454642 |
| 18/05/2022 | 1,441.00p | 1,466.00p | 1,381.00p | 1,381.00p | 295141 |
| 17/05/2022 | 1,426.00p | 1,474.00p | 1,412.00p | 1,461.00p | 297850 |
| 16/05/2022 | 1,400.00p | 1,425.00p | 1,379.00p | 1,425.00p | 267223 |
| 13/05/2022 | 1,380.00p | 1,440.00p | 1,380.00p | 1,404.00p | 606612 |
| 12/05/2022 | 1,300.00p | 1,388.00p | 1,248.00p | 1,378.00p | 843905 |
| 11/05/2022 | 1,319.00p | 1,360.00p | 1,311.00p | 1,324.00p | 878320 |
| 10/05/2022 | 1,299.00p | 1,347.00p | 1,280.30p | 1,320.00p | 461336 |
| 09/05/2022 | 1,348.00p | 1,382.00p | 1,286.00p | 1,289.00p | 467973 |
| 06/05/2022 | 1,332.00p | 1,368.00p | 1,284.00p | 1,353.00p | 734676 |
| 05/05/2022 | 1,425.00p | 1,444.55p | 1,347.00p | 1,347.00p | 559847 |
| 04/05/2022 | 1,383.00p | 1,391.37p | 1,326.00p | 1,365.00p | 711279 |
| 03/05/2022 | 1,363.00p | 1,439.00p | 1,363.00p | 1,413.00p | 347147 |
| 02/05/2022 | 1,395.00p | 1,420.00p | 1,376.00p | 1,398.00p | 402799 |
| 29/04/2022 | 1,395.00p | 1,420.00p | 1,376.00p | 1,398.00p | 402799 |
| 28/04/2022 | 1,332.00p | 1,428.00p | 1,332.00p | 1,373.00p | 460469 |
| 27/04/2022 | 1,320.00p | 1,365.18p | 1,315.00p | 1,317.00p | 475134 |
| 26/04/2022 | 1,430.00p | 1,430.00p | 1,330.00p | 1,334.00p | 568011 |
| 25/04/2022 | 1,395.00p | 1,414.00p | 1,377.00p | 1,400.00p | 461765 |
| 22/04/2022 | 1,397.00p | 1,428.00p | 1,394.00p | 1,405.00p | 366134 |
| 21/04/2022 | 1,425.00p | 1,457.00p | 1,392.88p | 1,422.00p | 347563 |
| 20/04/2022 | 1,447.00p | 1,457.00p | 1,404.00p | 1,417.00p | 314383 |
| 19/04/2022 | 1,500.00p | 1,508.00p | 1,398.00p | 1,447.00p | 392350 |
| 18/04/2022 | 1,462.00p | 1,495.00p | 1,445.00p | 1,465.00p | 437892 |
| 15/04/2022 | 1,462.00p | 1,495.00p | 1,445.00p | 1,465.00p | 437892 |
| 14/04/2022 | 1,462.00p | 1,495.00p | 1,445.00p | 1,465.00p | 437892 |
| 13/04/2022 | 1,546.00p | 1,579.42p | 1,460.00p | 1,464.00p | 941600 |
| 12/04/2022 | 1,475.00p | 1,648.00p | 1,442.41p | 1,612.00p | 966638 |
| 11/04/2022 | 1,579.00p | 1,590.00p | 1,527.00p | 1,538.00p | 424336 |
| 08/04/2022 | 1,648.00p | 1,648.00p | 1,569.00p | 1,588.00p | 378556 |
| 07/04/2022 | 1,635.00p | 1,640.00p | 1,588.00p | 1,590.00p | 465147 |
| 06/04/2022 | 1,752.00p | 1,752.00p | 1,601.00p | 1,629.00p | 603216 |
| 05/04/2022 | 1,752.00p | 1,779.00p | 1,729.00p | 1,739.00p | 393724 |
| 04/04/2022 | 1,624.00p | 1,783.00p | 1,611.00p | 1,770.00p | 858480 |
| 01/04/2022 | 1,605.00p | 1,637.00p | 1,586.00p | 1,608.00p | 239997 |
| 31/03/2022 | 1,717.00p | 1,717.00p | 1,603.50p | 1,610.50p | 317506 |
| 30/03/2022 | 1,752.50p | 1,761.50p | 1,649.50p | 1,693.50p | 446925 |
| 29/03/2022 | 1,637.50p | 1,740.10p | 1,600.00p | 1,728.00p | 1014766 |
| 28/03/2022 | 1,550.00p | 1,634.50p | 1,531.50p | 1,585.00p | 875969 |
| 25/03/2022 | 1,597.00p | 1,622.00p | 1,554.00p | 1,554.00p | 588500 |
| 24/03/2022 | 1,640.00p | 1,656.86p | 1,583.50p | 1,583.50p | 544941 |
| 23/03/2022 | 1,674.00p | 1,699.50p | 1,619.50p | 1,632.50p | 715775 |
| 22/03/2022 | 1,709.50p | 1,734.50p | 1,659.00p | 1,674.00p | 438759 |
| 21/03/2022 | 1,780.00p | 1,780.00p | 1,670.52p | 1,709.00p | 297434 |
| 18/03/2022 | 1,727.50p | 1,780.00p | 1,720.00p | 1,780.00p | 592339 |
| 17/03/2022 | 1,771.50p | 1,787.00p | 1,699.00p | 1,705.50p | 368805 |
| 16/03/2022 | 1,653.00p | 1,724.00p | 1,653.00p | 1,724.00p | 444716 |
| 15/03/2022 | 1,700.00p | 1,736.50p | 1,660.00p | 1,663.00p | 508831 |
| 14/03/2022 | 1,787.50p | 1,808.50p | 1,726.50p | 1,750.00p | 659578 |
| 11/03/2022 | 1,772.00p | 1,837.50p | 1,761.00p | 1,788.50p | 448491 |
| 10/03/2022 | 1,847.00p | 1,888.80p | 1,770.00p | 1,800.00p | 570743 |
| 09/03/2022 | 1,669.00p | 1,813.50p | 1,655.00p | 1,780.50p | 816410 |
| 08/03/2022 | 1,695.00p | 1,722.50p | 1,633.50p | 1,706.50p | 434971 |
| 07/03/2022 | 1,562.00p | 1,800.00p | 1,502.00p | 1,690.00p | 897329 |
| 04/03/2022 | 1,594.50p | 1,620.50p | 1,545.00p | 1,609.50p | 1152195 |
| 03/03/2022 | 1,616.00p | 1,800.00p | 1,607.50p | 1,616.00p | 1372766 |
| 02/03/2022 | 1,800.50p | 1,900.00p | 1,788.49p | 1,801.50p | 467422 |
| 01/03/2022 | 1,953.50p | 1,958.50p | 1,822.00p | 1,822.00p | 484296 |
| 28/02/2022 | 1,850.00p | 1,967.00p | 1,827.00p | 1,953.50p | 514169 |
| 25/02/2022 | 1,880.50p | 1,933.00p | 1,875.00p | 1,891.00p | 376136 |
| 24/02/2022 | 1,851.50p | 1,904.00p | 1,787.00p | 1,876.50p | 621992 |
| 23/02/2022 | 1,950.00p | 1,976.50p | 1,916.50p | 1,921.00p | 1075284 |
| 22/02/2022 | 1,935.00p | 2,017.00p | 1,876.50p | 1,963.50p | 438288 |
| 21/02/2022 | 1,954.00p | 2,016.00p | 1,944.50p | 1,950.00p | 658705 |
| 18/02/2022 | 2,003.00p | 2,011.50p | 1,943.00p | 1,959.50p | 675618 |
| 17/02/2022 | 2,035.00p | 2,040.00p | 1,994.00p | 2,003.00p | 534895 |
| 16/02/2022 | 2,087.00p | 2,087.00p | 2,012.00p | 2,045.00p | 327862 |
| 15/02/2022 | 1,998.00p | 2,052.00p | 1,998.00p | 2,045.00p | 396724 |
| 14/02/2022 | 2,043.00p | 2,061.00p | 1,950.00p | 2,023.00p | 478409 |
| 11/02/2022 | 2,152.00p | 2,152.00p | 2,038.00p | 2,038.00p | 625312 |
| 10/02/2022 | 2,132.00p | 2,154.40p | 2,095.00p | 2,145.00p | 333430 |
| 09/02/2022 | 2,090.00p | 2,128.00p | 2,041.00p | 2,119.00p | 330372 |
| 08/02/2022 | 2,060.00p | 2,130.00p | 2,013.00p | 2,058.00p | 404356 |
| 07/02/2022 | 2,067.00p | 2,127.00p | 2,032.00p | 2,056.00p | 230912 |
| 04/02/2022 | 2,085.00p | 2,125.00p | 2,034.00p | 2,082.00p | 346367 |
| 03/02/2022 | 2,125.00p | 2,149.00p | 2,052.00p | 2,052.00p | 539756 |
| 02/02/2022 | 2,125.00p | 2,169.00p | 2,117.00p | 2,137.00p | 558857 |
| 01/02/2022 | 2,209.00p | 2,224.63p | 2,086.00p | 2,122.00p | 895720 |
| 31/01/2022 | 2,233.00p | 2,254.16p | 2,172.00p | 2,213.00p | 854834 |
| 28/01/2022 | 2,225.00p | 2,297.00p | 2,195.00p | 2,226.00p | 394967 |
| 27/01/2022 | 2,236.00p | 2,275.00p | 2,225.00p | 2,255.00p | 315543 |
| 26/01/2022 | 2,205.00p | 2,329.00p | 2,205.00p | 2,294.00p | 325225 |
| 25/01/2022 | 2,169.00p | 2,344.00p | 2,108.00p | 2,241.00p | 786313 |
| 24/01/2022 | 2,209.00p | 2,235.00p | 2,070.00p | 2,114.00p | 764128 |
| 21/01/2022 | 2,250.00p | 2,300.00p | 2,190.00p | 2,237.00p | 258742 |
| 20/01/2022 | 2,284.00p | 2,327.25p | 2,273.00p | 2,310.00p | 284499 |
| 19/01/2022 | 2,217.00p | 2,314.00p | 2,216.00p | 2,273.00p | 529619 |
| 18/01/2022 | 2,395.00p | 2,399.00p | 2,237.18p | 2,317.00p | 504510 |
| 17/01/2022 | 2,335.00p | 2,415.89p | 2,325.00p | 2,382.00p | 387318 |
| 14/01/2022 | 2,421.00p | 2,496.00p | 2,338.00p | 2,338.00p | 690115 |
| 13/01/2022 | 2,369.00p | 2,548.00p | 2,308.03p | 2,514.00p | 1550677 |
| 12/01/2022 | 2,258.00p | 2,379.00p | 2,228.85p | 2,259.00p | 907619 |
| 10/01/2022 | 2,212.00p | 2,235.00p | 2,121.00p | 2,141.00p | 819626 |
| 07/01/2022 | 2,218.00p | 2,249.00p | 2,169.05p | 2,197.00p | 717851 |
| 06/01/2022 | 2,372.00p | 2,372.00p | 2,169.00p | 2,197.00p | 932269 |
| 05/01/2022 | 2,339.00p | 2,397.00p | 2,296.00p | 2,351.00p | 316687 |
| 04/01/2022 | 2,425.00p | 2,467.00p | 2,313.00p | 2,313.00p | 513897 |
| 03/01/2022 | 2,375.00p | 2,415.00p | 2,325.00p | 2,391.00p | 110019 |
| 31/12/2021 | 2,375.00p | 2,415.00p | 2,325.00p | 2,391.00p | 110019 |
| 30/12/2021 | 2,321.00p | 2,382.40p | 2,294.00p | 2,366.00p | 241901 |
| 29/12/2021 | 2,310.00p | 2,370.39p | 2,297.00p | 2,331.00p | 325159 |
| 28/12/2021 | 2,326.00p | 2,332.65p | 2,288.00p | 2,307.00p | 120828 |
| 27/12/2021 | 2,326.00p | 2,332.65p | 2,288.00p | 2,307.00p | 120828 |
| 24/12/2021 | 2,326.00p | 2,332.65p | 2,288.00p | 2,307.00p | 120828 |
| 23/12/2021 | 2,315.00p | 2,363.40p | 2,303.00p | 2,308.00p | 192662 |
| 22/12/2021 | 2,276.00p | 2,350.00p | 2,264.00p | 2,312.00p | 290056 |
| 21/12/2021 | 2,215.00p | 2,293.00p | 2,193.00p | 2,267.00p | 468133 |
| 20/12/2021 | 2,193.00p | 2,238.00p | 2,150.41p | 2,199.00p | 473031 |
| 17/12/2021 | 2,106.00p | 2,242.00p | 2,090.00p | 2,209.00p | 758011 |
| 16/12/2021 | 2,140.00p | 2,195.00p | 1,970.50p | 2,110.00p | 1182272 |
| 15/12/2021 | 2,318.00p | 2,319.00p | 2,208.00p | 2,226.00p | 392166 |
| 14/12/2021 | 2,311.00p | 2,381.00p | 2,306.00p | 2,306.00p | 291496 |
| 13/12/2021 | 2,424.00p | 2,431.00p | 2,311.00p | 2,311.00p | 327661 |
| 10/12/2021 | 2,473.00p | 2,502.00p | 2,358.00p | 2,364.00p | 408674 |
| 09/12/2021 | 2,558.00p | 2,560.00p | 2,478.00p | 2,522.00p | 421319 |
| 08/12/2021 | 2,530.00p | 2,574.00p | 2,497.00p | 2,530.00p | 309033 |
| 07/12/2021 | 2,429.00p | 2,580.99p | 2,397.00p | 2,525.00p | 506770 |
| 06/12/2021 | 2,369.00p | 2,377.00p | 2,303.60p | 2,369.00p | 250889 |
| 03/12/2021 | 2,368.00p | 2,368.00p | 2,298.00p | 2,320.00p | 421747 |
| 02/12/2021 | 2,489.00p | 2,489.00p | 2,282.23p | 2,300.00p | 407781 |
| 01/12/2021 | 2,371.00p | 2,437.00p | 23.51p | 2,394.00p | 390390 |
| 30/11/2021 | 2,361.00p | 2,420.60p | 2,320.00p | 2,351.00p | 405317 |
| 29/11/2021 | 2,448.00p | 2,467.75p | 2,364.00p | 2,389.00p | 508494 |
| 26/11/2021 | 2,498.00p | 2,549.00p | 2,435.00p | 2,448.00p | 505125 |
| 25/11/2021 | 2,580.00p | 2,580.00p | 2,498.00p | 2,546.00p | 227087 |
| 24/11/2021 | 2,536.00p | 2,585.00p | 2,482.00p | 2,531.00p | 734491 |
| 23/11/2021 | 2,569.00p | 2,648.00p | 2,492.52p | 2,581.00p | 568948 |
| 22/11/2021 | 2,705.00p | 2,733.00p | 2,601.00p | 2,601.00p | 304867 |
| 19/11/2021 | 2,691.00p | 2,767.00p | 2,650.00p | 2,745.00p | 364195 |
| 18/11/2021 | 2,710.00p | 2,746.00p | 2,641.00p | 2,667.00p | 332717 |
| 17/11/2021 | 2,684.00p | 2,832.00p | 2,656.00p | 2,746.00p | 319015 |
| 16/11/2021 | 2,890.00p | 2,912.00p | 2,641.00p | 2,695.00p | 719858 |
| 15/11/2021 | 2,874.00p | 2,953.00p | 2,845.00p | 2,884.00p | 467603 |
| 12/11/2021 | 2,800.00p | 2,886.00p | 2,770.00p | 2,862.00p | 356089 |
| 11/11/2021 | 2,827.00p | 2,914.00p | 2,790.00p | 2,800.00p | 637120 |
| 10/11/2021 | 2,568.00p | 2,882.51p | 2,532.00p | 2,822.00p | 997394 |
| 09/11/2021 | 2,547.00p | 2,600.00p | 2,528.00p | 2,577.00p | 289676 |
| 08/11/2021 | 2,599.00p | 2,599.00p | 2,519.00p | 2,558.00p | 308308 |
| 05/11/2021 | 2,640.00p | 2,640.00p | 2,560.00p | 2,591.00p | 523201 |
*Close Price adjusted for both dividends and splits