Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/04/2016 325.00p 328.00p 300.00p 312.50p 20606
31/03/2016 325.00p 338.00p 300.00p 325.00p 15933
30/03/2016 325.00p 339.99p 312.51p 325.00p 5627
29/03/2016 300.00p 359.99p 290.00p 325.00p 52415
24/03/2016 287.50p 298.00p 280.00p 287.50p 16323
23/03/2016 287.50p 290.00p 275.00p 287.50p 7225
22/03/2016 287.50p 295.00p 275.00p 287.50p 14254
21/03/2016 287.50p 297.00p 285.10p 287.50p 3860
18/03/2016 300.00p 300.00p 285.01p 287.50p 5966
17/03/2016 312.50p 312.50p 282.50p 300.00p 7164
16/03/2016 312.50p 317.00p 280.50p 312.50p 6442
15/03/2016 325.00p 325.00p 300.00p 312.50p 12849
14/03/2016 337.50p 337.50p 300.00p 325.00p 54337
11/03/2016 275.00p 345.00p 267.50p 337.50p 38230
10/03/2016 300.00p 309.00p 263.33p 275.00p 23073
09/03/2016 325.00p 325.00p 300.00p 300.00p 65116
08/03/2016 375.00p 390.00p 300.00p 312.50p 91640
07/03/2016 337.50p 380.00p 328.50p 350.00p 24947
04/03/2016 325.00p 385.00p 312.51p 337.50p 28522
03/03/2016 300.00p 364.00p 300.00p 325.00p 41705
02/03/2016 300.00p 325.00p 291.50p 300.00p 12283
01/03/2016 300.00p 310.00p 291.50p 300.00p 2771
29/02/2016 312.50p 312.50p 300.00p 300.00p 2056
26/02/2016 325.00p 340.00p 300.00p 312.50p 46106
25/02/2016 312.50p 375.00p 300.00p 335.00p 66182
24/02/2016 300.00p 325.00p 300.00p 312.50p 25508
23/02/2016 287.50p 321.00p 287.50p 300.00p 49114
22/02/2016 250.00p 310.00p 236.50p 287.50p 60906
19/02/2016 250.00p 250.00p 230.25p 250.00p 15074
18/02/2016 250.00p 250.00p 225.00p 250.00p 13362
17/02/2016 250.00p 275.00p 225.00p 250.00p 10150
16/02/2016 225.00p 275.00p 217.00p 250.00p 40437
15/02/2016 225.00p 250.00p 206.00p 225.00p 23664
12/02/2016 187.50p 235.00p 182.25p 225.00p 27815
11/02/2016 200.00p 200.00p 177.50p 187.50p 20374
10/02/2016 212.50p 220.00p 195.01p 212.50p 41537
09/02/2016 237.50p 259.90p 205.25p 212.50p 60106
08/02/2016 287.50p 290.00p 230.25p 240.00p 80542
05/02/2016 287.50p 312.00p 287.50p 287.50p 33391
04/02/2016 337.50p 337.50p 230.00p 287.50p 86813
03/02/2016 375.00p 392.50p 325.00p 337.50p 21244
02/02/2016 350.00p 375.00p 325.00p 350.00p 9973
01/02/2016 337.50p 355.00p 325.00p 350.00p 5441
29/01/2016 337.50p 340.00p 325.00p 337.50p 6932
28/01/2016 350.00p 350.00p 325.00p 337.50p 5459
27/01/2016 350.00p 375.00p 350.00p 350.00p 4092
26/01/2016 350.00p 362.00p 335.50p 350.00p 2694
25/01/2016 375.00p 375.00p 340.00p 350.00p 9081
22/01/2016 337.50p 375.00p 333.30p 375.00p 33569
21/01/2016 350.00p 375.00p 330.00p 337.50p 33245
20/01/2016 362.50p 375.00p 331.25p 350.00p 22665
19/01/2016 375.00p 400.00p 362.50p 362.50p 10018
18/01/2016 375.00p 375.00p 360.00p 375.00p 1934
15/01/2016 387.50p 387.50p 361.00p 375.00p 2397
14/01/2016 387.50p 387.50p 363.50p 375.00p 13805
13/01/2016 387.50p 400.00p 380.00p 387.50p 8277
12/01/2016 412.50p 412.50p 380.00p 387.50p 8727
11/01/2016 425.00p 437.50p 383.30p 412.50p 22925
08/01/2016 450.00p 475.00p 410.00p 425.00p 23217
07/01/2016 437.50p 444.00p 405.00p 425.00p 12427
06/01/2016 362.50p 485.64p 362.50p 437.50p 58828
05/01/2016 375.00p 382.50p 357.50p 362.50p 12368
04/01/2016 425.00p 435.00p 361.50p 375.00p 28223
31/12/2015 400.00p 440.00p 400.00p 425.00p 8742
30/12/2015 350.00p 400.00p 350.00p 400.00p 14998
29/12/2015 362.50p 375.00p 355.00p 362.50p 9680
24/12/2015 350.00p 375.00p 350.00p 362.50p 12368
23/12/2015 375.00p 375.00p 332.00p 350.00p 28959
22/12/2015 400.00p 400.00p 350.00p 362.50p 28893
21/12/2015 425.00p 468.00p 375.00p 375.00p 53882
18/12/2015 350.00p 450.00p 340.00p 412.50p 79228
17/12/2015 325.00p 375.00p 325.00p 350.00p 42537
16/12/2015 287.50p 348.00p 280.00p 325.00p 48280
15/12/2015 312.50p 312.50p 235.00p 287.50p 91217
14/12/2015 350.00p 360.00p 300.00p 312.50p 74124
11/12/2015 412.50p 414.50p 390.00p 412.50p 8578
10/12/2015 412.50p 412.50p 402.80p 412.50p 2900
09/12/2015 450.00p 450.00p 400.00p 412.50p 12804
08/12/2015 420.00p 497.50p 420.00p 450.00p 50303
07/12/2015 412.50p 440.00p 410.00p 420.00p 32050
04/12/2015 412.50p 422.91p 380.50p 412.50p 28380
03/12/2015 412.50p 425.00p 400.00p 412.50p 13377
02/12/2015 420.00p 435.00p 400.00p 412.50p 13183
01/12/2015 400.00p 435.00p 400.00p 420.00p 11009
30/11/2015 400.00p 407.50p 385.00p 400.00p 6220
27/11/2015 400.00p 410.00p 386.50p 400.00p 5050
26/11/2015 412.50p 420.00p 400.00p 400.00p 6761
25/11/2015 400.00p 440.00p 400.00p 412.50p 24783
24/11/2015 400.00p 425.00p 384.00p 400.00p 47250
23/11/2015 387.50p 400.00p 375.00p 400.00p 34511
20/11/2015 420.00p 432.50p 382.50p 399.00p 20896
19/11/2015 400.00p 437.00p 400.00p 420.00p 27565
18/11/2015 400.00p 400.00p 387.50p 400.00p 13458
17/11/2015 412.50p 415.80p 385.01p 400.00p 12028
16/11/2015 400.00p 412.50p 386.00p 412.50p 25508
13/11/2015 400.00p 420.00p 375.00p 375.00p 59494
12/11/2015 362.50p 400.00p 355.00p 400.00p 93202
11/11/2015 387.50p 387.50p 361.00p 362.50p 21175
10/11/2015 387.50p 400.00p 375.80p 387.50p 49660
09/11/2015 437.50p 445.00p 394.26p 400.00p 46064
06/11/2015 450.00p 450.00p 425.00p 437.50p 19893
05/11/2015 462.50p 470.00p 432.50p 450.00p 14872
04/11/2015 512.50p 512.50p 450.00p 462.50p 21042
03/11/2015 525.00p 542.00p 500.00p 512.50p 11508
02/11/2015 562.50p 587.49p 505.00p 525.00p 34635
30/10/2015 425.00p 560.00p 425.00p 550.00p 52255
29/10/2015 425.00p 438.00p 410.00p 425.00p 3099
28/10/2015 412.50p 436.00p 410.00p 425.00p 10204
27/10/2015 400.00p 444.74p 400.00p 412.50p 25053
26/10/2015 400.00p 415.00p 390.00p 400.00p 13704
23/10/2015 400.00p 407.50p 390.00p 400.00p 10687
22/10/2015 400.00p 410.00p 395.00p 400.00p 9607
21/10/2015 387.50p 400.00p 387.50p 400.00p 3893
20/10/2015 412.50p 415.00p 387.50p 387.50p 8545
19/10/2015 412.50p 430.00p 400.00p 412.50p 41043
16/10/2015 437.50p 437.50p 405.00p 412.50p 22934
15/10/2015 412.50p 446.30p 400.00p 437.50p 52899
14/10/2015 362.50p 415.00p 350.00p 412.50p 25120
13/10/2015 387.50p 388.00p 345.00p 362.50p 13731
12/10/2015 387.50p 400.00p 375.00p 387.50p 14113
09/10/2015 387.50p 400.00p 375.00p 387.50p 10916
08/10/2015 362.50p 400.00p 362.50p 387.50p 7098
07/10/2015 362.50p 375.00p 353.00p 362.50p 6215
06/10/2015 362.50p 375.00p 352.80p 362.50p 8918
05/10/2015 362.50p 375.00p 350.00p 362.50p 6255
02/10/2015 325.00p 375.00p 307.20p 362.50p 26445
01/10/2015 375.00p 375.00p 325.50p 337.50p 24766
30/09/2015 362.50p 375.00p 350.00p 362.50p 8962
29/09/2015 387.50p 400.00p 352.50p 362.50p 8571
28/09/2015 387.50p 387.50p 377.00p 387.50p 1343
25/09/2015 412.50p 412.50p 375.00p 387.50p 10549
24/09/2015 412.50p 425.00p 408.00p 412.50p 5778
23/09/2015 425.00p 425.00p 406.00p 412.50p 13135
22/09/2015 437.50p 438.00p 410.10p 425.00p 7423
21/09/2015 525.00p 525.00p 425.00p 437.50p 16307
18/09/2015 525.00p 535.00p 500.00p 525.00p 21341
17/09/2015 537.50p 550.00p 510.00p 525.00p 8374
16/09/2015 537.50p 549.00p 525.00p 525.00p 28021
15/09/2015 500.00p 537.50p 500.00p 537.50p 10128
14/09/2015 500.00p 510.00p 485.00p 500.00p 4652
11/09/2015 500.00p 507.50p 500.00p 500.00p 2268
10/09/2015 500.00p 525.00p 475.00p 500.00p 15397
09/09/2015 500.00p 507.00p 475.00p 500.00p 5682
08/09/2015 512.50p 517.00p 475.00p 500.00p 7642
07/09/2015 437.50p 545.00p 300.00p 512.50p 46007
04/09/2015 462.50p 462.50p 300.00p 450.00p 646953
03/09/2015 487.50p 489.90p 450.26p 462.50p 4929
02/09/2015 487.50p 495.00p 475.00p 487.50p 9208
01/09/2015 450.00p 500.00p 450.00p 487.50p 9870
28/08/2015 400.00p 470.00p 393.50p 450.00p 25398
27/08/2015 400.00p 417.00p 386.03p 400.00p 3441
26/08/2015 400.00p 400.00p 385.00p 400.00p 6686
25/08/2015 362.50p 400.00p 355.00p 400.00p 11750
24/08/2015 400.00p 400.00p 352.50p 362.50p 16908
21/08/2015 400.00p 410.00p 395.00p 400.00p 1011
20/08/2015 400.00p 412.00p 390.25p 400.00p 4254
19/08/2015 412.50p 425.00p 375.01p 400.00p 20473
18/08/2015 450.00p 450.00p 400.00p 412.50p 10546
17/08/2015 450.00p 450.00p 430.00p 450.00p 4899
14/08/2015 462.50p 462.50p 425.00p 450.00p 5742
13/08/2015 462.50p 475.00p 450.00p 462.50p 7720
12/08/2015 475.00p 475.00p 450.00p 462.50p 8022
11/08/2015 475.00p 486.00p 464.00p 475.00p 813
10/08/2015 475.00p 500.00p 462.50p 475.00p 5332
07/08/2015 475.00p 500.00p 460.00p 475.00p 6104
06/08/2015 487.50p 500.00p 465.00p 475.00p 14975
05/08/2015 487.50p 500.00p 475.00p 487.50p 21328
04/08/2015 487.50p 500.00p 461.00p 487.50p 13927
03/08/2015 487.50p 487.50p 475.00p 487.50p 5161
31/07/2015 475.00p 500.00p 475.00p 487.50p 18151
30/07/2015 462.50p 492.50p 462.50p 475.00p 4418
29/07/2015 512.50p 512.50p 462.00p 462.50p 6339
28/07/2015 512.50p 525.00p 488.00p 512.50p 15598
27/07/2015 512.50p 525.00p 485.01p 512.50p 10530
24/07/2015 525.00p 530.00p 480.00p 512.50p 27201
23/07/2015 612.50p 612.50p 540.00p 550.00p 48320
22/07/2015 612.50p 612.50p 600.00p 612.50p 768
21/07/2015 637.50p 637.50p 600.00p 612.50p 6409
20/07/2015 637.50p 644.99p 625.00p 637.50p 2940
17/07/2015 675.00p 675.00p 625.00p 637.50p 27273
16/07/2015 637.50p 680.00p 625.00p 680.00p 23790
15/07/2015 612.50p 650.00p 600.00p 637.50p 23256
14/07/2015 600.00p 612.50p 570.00p 612.50p 17674
13/07/2015 600.00p 600.00p 575.00p 600.00p 2182
10/07/2015 562.50p 600.00p 562.50p 600.00p 10724
09/07/2015 562.50p 575.00p 560.00p 562.50p 4966
08/07/2015 575.00p 575.00p 556.00p 562.50p 7520
07/07/2015 575.00p 600.00p 560.10p 575.00p 4941
06/07/2015 587.50p 597.00p 562.50p 575.00p 3999
03/07/2015 587.50p 605.00p 587.50p 587.50p 12093
02/07/2015 537.50p 610.00p 535.00p 587.50p 48661
01/07/2015 612.50p 625.00p 600.00p 612.50p 16199
30/06/2015 612.50p 644.00p 602.50p 612.50p 8763
29/06/2015 675.00p 675.00p 602.76p 612.50p 31337
26/06/2015 662.50p 682.49p 660.00p 675.00p 6176
25/06/2015 687.50p 687.50p 658.00p 662.50p 3094
24/06/2015 687.50p 687.50p 675.00p 687.50p 848
23/06/2015 687.50p 687.50p 655.00p 687.50p 8326
22/06/2015 687.50p 687.50p 655.00p 687.50p 4560
19/06/2015 712.50p 715.00p 660.10p 687.50p 11968

*Close Price adjusted for both dividends and splits