Audioboom Group (BOOM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Audioboom Group

Date Open High Low Close* Volume
30/10/2017 312.50p 317.50p 310.00p 310.00p 12510
27/10/2017 310.00p 319.00p 300.00p 310.00p 12557
26/10/2017 312.50p 314.50p 302.75p 310.00p 2287
25/10/2017 312.50p 320.00p 302.50p 310.00p 11726
24/10/2017 312.50p 321.00p 300.00p 300.00p 21884
23/10/2017 312.50p 330.00p 302.00p 312.50p 11878
20/10/2017 312.50p 320.00p 302.00p 312.50p 17980
19/10/2017 302.50p 318.00p 292.50p 312.50p 10877
18/10/2017 302.50p 312.50p 297.70p 302.50p 23445
17/10/2017 292.50p 315.00p 289.55p 302.50p 36729
16/10/2017 292.50p 310.00p 285.20p 292.50p 4090
13/10/2017 292.50p 292.50p 292.50p 292.50p 13323
12/10/2017 292.50p 292.50p 290.00p 292.50p 7508
11/10/2017 287.50p 290.00p 287.50p 290.00p 2516
10/10/2017 282.50p 292.50p 282.50p 287.50p 7307
09/10/2017 295.00p 297.50p 282.50p 282.50p 16507
06/10/2017 297.50p 297.50p 297.50p 297.50p 5423
05/10/2017 297.50p 297.50p 292.50p 297.50p 51660
04/10/2017 287.50p 300.00p 287.50p 297.50p 84449
03/10/2017 267.50p 287.50p 267.50p 287.50p 53337
02/10/2017 282.50p 282.50p 267.50p 267.50p 14427
29/09/2017 255.00p 282.50p 255.00p 282.50p 51178
28/09/2017 232.50p 282.50p 232.50p 260.00p 100563
27/09/2017 232.50p 232.50p 230.00p 232.50p 4000
26/09/2017 232.50p 232.50p 232.50p 232.50p 10287
25/09/2017 235.00p 237.50p 230.00p 232.50p 20569
22/09/2017 235.00p 235.00p 225.00p 235.00p 29839
21/09/2017 217.50p 225.00p 217.50p 225.00p 20023
20/09/2017 212.50p 217.50p 212.50p 217.50p 13111
19/09/2017 212.50p 212.50p 212.50p 212.50p 2033
18/09/2017 212.50p 212.50p 212.50p 212.50p 3837
15/09/2017 212.50p 212.50p 212.50p 212.50p 10897
14/09/2017 212.50p 212.50p 212.50p 212.50p 7207
13/09/2017 212.50p 212.50p 212.50p 212.50p 7446
12/09/2017 205.00p 212.50p 205.00p 212.50p 21201
11/09/2017 205.00p 205.00p 205.00p 205.00p 16832
08/09/2017 207.50p 207.50p 205.00p 205.00p 17876
07/09/2017 200.00p 212.50p 185.00p 207.50p 47605
06/09/2017 182.50p 185.00p 182.50p 185.00p 8956
05/09/2017 182.50p 182.50p 182.50p 182.50p 3785
04/09/2017 187.50p 187.50p 182.50p 182.50p 6710
01/09/2017 190.00p 190.00p 187.50p 187.50p 1543
31/08/2017 190.00p 190.00p 190.00p 190.00p 2909
30/08/2017 190.00p 190.00p 190.00p 190.00p 961
29/08/2017 197.50p 197.50p 190.00p 190.00p 17504
25/08/2017 197.50p 197.50p 197.50p 197.50p 4914
24/08/2017 210.00p 210.00p 197.50p 197.50p 2075
23/08/2017 210.00p 210.00p 210.00p 210.00p 2909
22/08/2017 210.00p 210.00p 210.00p 210.00p 1500
21/08/2017 210.00p 210.00p 210.00p 210.00p 6431
18/08/2017 192.50p 210.00p 192.50p 210.00p 11467
17/08/2017 190.00p 192.50p 190.00p 192.50p 9834
16/08/2017 192.50p 192.50p 187.50p 190.00p 25984
15/08/2017 197.50p 195.00p 192.50p 192.50p 4089
14/08/2017 197.50p 200.00p 195.00p 195.00p 20616
11/08/2017 195.00p 197.50p 195.00p 197.50p 16587
10/08/2017 197.50p 197.50p 195.00p 195.00p 13197
09/08/2017 205.00p 205.00p 192.50p 197.50p 49703
08/08/2017 210.00p 210.00p 205.00p 205.00p 6440
07/08/2017 210.00p 210.00p 210.00p 210.00p 21447
04/08/2017 210.00p 210.00p 210.00p 210.00p 7307
03/08/2017 225.00p 225.00p 210.00p 210.00p 13093
02/08/2017 210.00p 230.00p 210.00p 225.00p 7392
01/08/2017 205.00p 210.00p 205.00p 210.00p 8253
31/07/2017 212.50p 212.50p 202.50p 205.00p 18165
28/07/2017 207.50p 212.50p 207.50p 212.50p 15754
27/07/2017 227.50p 227.50p 205.00p 207.50p 12803
26/07/2017 227.50p 227.50p 227.50p 227.50p 3820
25/07/2017 232.50p 232.50p 227.50p 227.50p 7714
24/07/2017 237.50p 237.50p 232.50p 232.50p 17408
21/07/2017 222.50p 237.50p 220.00p 237.50p 29701
20/07/2017 200.00p 220.00p 200.00p 220.00p 1883
19/07/2017 200.00p 200.00p 195.00p 200.00p 20327
18/07/2017 202.50p 202.50p 200.00p 200.00p 3343
17/07/2017 205.00p 205.00p 202.50p 202.50p 7734
14/07/2017 205.00p 205.00p 205.00p 205.00p 1057
13/07/2017 212.50p 212.50p 205.00p 205.00p 10909
12/07/2017 212.50p 212.50p 212.50p 212.50p 4954
11/07/2017 212.50p 212.50p 212.50p 212.50p 7170
10/07/2017 212.50p 215.00p 212.50p 212.50p 2500
07/07/2017 210.00p 212.50p 210.00p 212.50p 9051
06/07/2017 202.50p 212.50p 202.50p 210.00p 15228
05/07/2017 202.50p 202.50p 202.50p 202.50p 31596
04/07/2017 197.50p 202.50p 197.50p 202.50p 12061
03/07/2017 220.00p 220.00p 195.00p 197.50p 48936
30/06/2017 220.00p 222.50p 217.50p 220.00p 15054
29/06/2017 207.50p 217.50p 207.50p 217.50p 33225
28/06/2017 210.00p 210.00p 207.50p 207.50p 7682
27/06/2017 210.00p 210.00p 210.00p 210.00p 458
26/06/2017 215.00p 215.00p 210.00p 210.00p 3885
23/06/2017 215.00p 217.50p 215.00p 215.00p 10485
22/06/2017 232.50p 232.50p 215.00p 217.50p 0
21/06/2017 230.00p 232.50p 230.00p 232.50p 0
20/06/2017 232.50p 232.50p 225.00p 230.00p 0
19/06/2017 232.50p 232.50p 232.50p 232.50p 0
16/06/2017 232.50p 240.00p 225.25p 232.50p 8120
15/06/2017 235.00p 240.00p 232.50p 232.50p 2929
14/06/2017 232.50p 240.00p 232.50p 235.00p 2167
13/06/2017 230.00p 240.00p 227.50p 232.50p 12156
12/06/2017 237.50p 242.00p 226.50p 230.00p 18245
09/06/2017 240.00p 245.00p 236.00p 237.50p 9669
08/06/2017 252.50p 252.50p 236.00p 242.50p 15962
07/06/2017 287.50p 287.50p 241.00p 252.50p 31527
06/06/2017 267.50p 285.00p 260.00p 270.00p 44213
05/06/2017 255.00p 283.75p 247.50p 275.00p 88809
02/06/2017 237.50p 269.90p 228.60p 255.00p 44472
01/06/2017 230.00p 239.00p 228.20p 237.50p 5503
31/05/2017 240.00p 240.00p 227.20p 230.00p 7910
30/05/2017 242.50p 244.00p 231.10p 240.00p 6005
26/05/2017 242.50p 242.50p 235.75p 242.50p 1018
25/05/2017 252.50p 262.50p 236.00p 242.50p 26703
24/05/2017 255.00p 256.88p 240.00p 252.50p 12722
23/05/2017 255.00p 261.75p 240.00p 255.00p 9711
22/05/2017 255.00p 262.00p 248.80p 255.00p 12606
19/05/2017 245.00p 267.50p 245.00p 255.00p 17248
18/05/2017 242.50p 260.00p 236.88p 245.00p 10899
17/05/2017 240.00p 255.00p 235.10p 242.50p 7441
16/05/2017 237.50p 253.90p 231.00p 240.00p 39737
15/05/2017 250.00p 252.25p 230.00p 235.00p 22752
12/05/2017 250.00p 257.00p 242.50p 250.00p 17939
11/05/2017 257.50p 258.20p 235.00p 250.00p 30898
10/05/2017 265.00p 275.00p 247.75p 257.50p 67193
09/05/2017 225.00p 268.00p 220.00p 265.00p 98243
08/05/2017 220.00p 225.00p 217.50p 225.00p 84936
05/05/2017 220.00p 220.00p 215.00p 220.00p 29929
04/05/2017 220.00p 221.88p 215.11p 220.00p 38792
03/05/2017 235.00p 235.00p 202.50p 220.00p 65034
02/05/2017 235.00p 235.00p 223.10p 235.00p 285
28/04/2017 235.00p 235.00p 223.00p 235.00p 2754
27/04/2017 222.50p 242.50p 220.25p 235.00p 38319
26/04/2017 235.00p 235.00p 220.00p 222.50p 7460
25/04/2017 235.00p 235.00p 220.00p 235.00p 21291
24/04/2017 222.50p 235.00p 222.50p 235.00p 5260
21/04/2017 237.50p 237.50p 222.00p 222.50p 22683
20/04/2017 237.50p 237.50p 225.00p 237.50p 25909
19/04/2017 237.50p 237.50p 225.00p 237.50p 1645
18/04/2017 237.50p 237.50p 225.00p 237.50p 3144
13/04/2017 237.50p 237.50p 225.00p 237.50p 15297
12/04/2017 237.50p 237.50p 225.00p 237.50p 11973
11/04/2017 237.50p 237.50p 225.00p 237.50p 25182
10/04/2017 237.50p 240.50p 225.00p 237.50p 31039
07/04/2017 237.50p 237.50p 220.00p 237.50p 44317
06/04/2017 235.00p 235.00p 220.00p 235.00p 40538
05/04/2017 237.50p 237.50p 220.00p 235.00p 21501
04/04/2017 235.00p 237.50p 225.00p 237.50p 124231
03/04/2017 235.00p 235.00p 220.00p 235.00p 24792
31/03/2017 237.50p 245.00p 225.00p 235.00p 17768
30/03/2017 237.50p 250.00p 225.00p 237.50p 14613
29/03/2017 220.00p 237.50p 215.00p 237.50p 43434
28/03/2017 237.50p 237.50p 220.00p 222.50p 14522
27/03/2017 237.50p 237.50p 225.00p 237.50p 8264
24/03/2017 240.00p 240.00p 216.66p 237.50p 50820
23/03/2017 242.50p 250.00p 230.00p 240.00p 33933
22/03/2017 242.50p 242.50p 235.15p 242.50p 5143
21/03/2017 262.50p 262.50p 235.00p 242.50p 54865
20/03/2017 287.50p 287.50p 260.10p 262.50p 9138
17/03/2017 287.50p 299.99p 275.00p 287.50p 11485
16/03/2017 287.50p 300.00p 278.00p 287.50p 7844
15/03/2017 287.50p 299.99p 278.75p 287.50p 174
14/03/2017 300.00p 304.20p 281.00p 287.50p 12095
13/03/2017 287.50p 305.90p 277.50p 300.00p 6095
10/03/2017 287.50p 300.00p 275.00p 287.50p 9010
09/03/2017 300.00p 300.00p 275.00p 287.50p 15369
08/03/2017 300.00p 309.00p 287.50p 300.00p 8979
07/03/2017 312.50p 320.00p 285.11p 300.00p 21181
06/03/2017 300.00p 340.00p 300.00p 312.50p 49756
03/03/2017 300.00p 325.00p 280.00p 300.00p 55497
02/03/2017 262.50p 294.99p 262.50p 275.00p 15090
01/03/2017 262.50p 275.00p 250.00p 262.50p 25778
28/02/2017 262.50p 275.00p 262.50p 262.50p 5903
27/02/2017 275.00p 275.00p 260.00p 262.50p 9568
24/02/2017 262.50p 275.00p 262.50p 262.50p 20562
23/02/2017 262.50p 275.00p 250.00p 262.50p 10330
22/02/2017 275.00p 282.50p 257.50p 262.50p 15064
21/02/2017 275.00p 275.00p 260.00p 260.00p 1621
20/02/2017 275.00p 290.00p 260.00p 275.00p 3522
17/02/2017 275.00p 293.00p 260.10p 275.00p 2028
16/02/2017 262.50p 287.49p 257.50p 275.00p 1612
15/02/2017 262.50p 269.00p 253.00p 262.50p 15770
14/02/2017 262.50p 262.50p 253.00p 255.00p 5403
13/02/2017 262.50p 262.50p 253.00p 262.50p 3236
10/02/2017 262.50p 262.50p 256.00p 262.50p 1757
09/02/2017 262.50p 263.00p 260.00p 262.50p 3240
08/02/2017 262.50p 269.99p 250.00p 262.50p 8304
07/02/2017 287.50p 289.00p 253.01p 262.50p 31443
06/02/2017 287.50p 298.00p 261.00p 287.50p 38180
03/02/2017 275.00p 287.50p 275.00p 287.50p 5096
02/02/2017 250.00p 286.00p 250.00p 275.00p 21919
01/02/2017 262.50p 267.00p 250.00p 250.00p 676
31/01/2017 262.50p 268.00p 255.55p 262.50p 1358
30/01/2017 237.50p 270.00p 237.50p 262.50p 23716
27/01/2017 237.50p 250.00p 231.50p 237.50p 16509
26/01/2017 262.50p 262.50p 225.00p 237.50p 49691
25/01/2017 275.00p 275.00p 231.25p 262.50p 41536
24/01/2017 275.00p 279.75p 250.00p 275.00p 5019
23/01/2017 275.00p 280.00p 265.01p 275.00p 6342
20/01/2017 262.50p 289.99p 250.00p 275.00p 30644
19/01/2017 250.00p 274.00p 250.00p 262.50p 12716
18/01/2017 250.00p 259.00p 240.00p 250.00p 6075
17/01/2017 262.50p 264.90p 238.00p 250.00p 9424

*Close Price adjusted for both dividends and splits