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
Audioboom Group (BOOM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2014 | 1,150.00p | 1,150.00p | 1,100.00p | 1,137.50p | 18607 |
| 22/12/2014 | 1,075.00p | 1,197.50p | 975.00p | 1,150.00p | 71249 |
| 19/12/2014 | 912.50p | 1,100.00p | 900.00p | 1,075.00p | 54857 |
| 18/12/2014 | 1,000.00p | 1,000.00p | 850.00p | 900.00p | 104013 |
| 17/12/2014 | 1,212.50p | 1,215.00p | 800.00p | 975.00p | 157938 |
| 16/12/2014 | 1,275.00p | 1,300.00p | 1,150.00p | 1,175.00p | 41900 |
| 15/12/2014 | 1,275.00p | 1,348.75p | 1,233.00p | 1,287.50p | 102952 |
| 12/12/2014 | 1,137.50p | 1,237.50p | 1,125.00p | 1,187.50p | 61512 |
| 11/12/2014 | 1,150.00p | 1,200.00p | 1,125.00p | 1,137.50p | 37805 |
| 10/12/2014 | 1,012.50p | 1,162.50p | 1,000.00p | 1,137.50p | 146268 |
| 09/12/2014 | 1,062.50p | 1,075.00p | 1,000.00p | 1,025.00p | 64307 |
| 08/12/2014 | 1,237.50p | 1,237.50p | 1,055.00p | 1,087.50p | 87744 |
| 05/12/2014 | 1,262.50p | 1,275.00p | 1,225.00p | 1,237.50p | 26972 |
| 04/12/2014 | 1,262.50p | 1,275.00p | 1,261.25p | 1,262.50p | 8563 |
| 03/12/2014 | 1,262.50p | 1,295.00p | 1,250.00p | 1,262.50p | 18673 |
| 02/12/2014 | 1,312.50p | 1,312.50p | 1,251.25p | 1,262.50p | 16445 |
| 01/12/2014 | 1,312.50p | 1,325.00p | 1,275.00p | 1,300.00p | 8720 |
| 28/11/2014 | 1,287.50p | 1,325.00p | 1,285.00p | 1,312.50p | 13225 |
| 27/11/2014 | 1,287.50p | 1,287.50p | 1,250.00p | 1,287.50p | 12695 |
| 26/11/2014 | 1,312.50p | 1,312.50p | 1,262.50p | 1,287.50p | 45530 |
| 25/11/2014 | 1,312.50p | 1,325.00p | 1,275.00p | 1,312.50p | 14750 |
| 24/11/2014 | 1,287.50p | 1,318.00p | 1,260.00p | 1,312.50p | 13056 |
| 21/11/2014 | 1,287.50p | 1,287.50p | 1,250.00p | 1,287.50p | 27912 |
| 20/11/2014 | 1,300.00p | 1,310.00p | 1,260.50p | 1,287.50p | 16116 |
| 19/11/2014 | 1,287.50p | 1,306.50p | 1,250.00p | 1,300.00p | 25385 |
| 18/11/2014 | 1,325.00p | 1,325.00p | 1,255.00p | 1,287.50p | 16680 |
| 17/11/2014 | 1,337.50p | 1,350.00p | 1,278.00p | 1,325.00p | 16532 |
| 14/11/2014 | 1,412.50p | 1,425.00p | 1,330.00p | 1,337.50p | 38842 |
| 13/11/2014 | 1,375.00p | 1,418.00p | 1,375.00p | 1,387.50p | 67763 |
| 12/11/2014 | 1,300.00p | 1,386.50p | 1,287.50p | 1,375.00p | 21415 |
| 11/11/2014 | 1,300.00p | 1,325.00p | 1,281.00p | 1,300.00p | 13233 |
| 10/11/2014 | 1,312.50p | 1,312.50p | 1,275.00p | 1,300.00p | 12192 |
| 07/11/2014 | 1,337.50p | 1,375.00p | 1,300.00p | 1,312.50p | 10448 |
| 06/11/2014 | 1,287.50p | 1,350.00p | 1,262.50p | 1,337.50p | 19447 |
| 05/11/2014 | 1,337.50p | 1,375.00p | 1,260.00p | 1,287.50p | 25043 |
| 04/11/2014 | 1,400.00p | 1,400.00p | 1,300.00p | 1,337.50p | 13505 |
| 03/11/2014 | 1,437.50p | 1,457.50p | 1,370.00p | 1,400.00p | 43756 |
| 31/10/2014 | 1,362.50p | 1,450.00p | 1,336.50p | 1,400.00p | 37371 |
| 30/10/2014 | 1,425.00p | 1,469.62p | 1,325.00p | 1,362.50p | 55154 |
| 29/10/2014 | 1,200.00p | 1,375.00p | 1,175.00p | 1,362.50p | 69112 |
| 28/10/2014 | 1,212.50p | 1,212.50p | 1,155.00p | 1,200.00p | 28216 |
| 27/10/2014 | 1,250.00p | 1,255.00p | 1,200.00p | 1,212.50p | 22628 |
| 24/10/2014 | 1,237.50p | 1,287.50p | 1,225.00p | 1,250.00p | 18687 |
| 23/10/2014 | 1,275.00p | 1,300.00p | 1,175.00p | 1,300.00p | 45746 |
| 22/10/2014 | 1,325.00p | 1,325.00p | 1,237.50p | 1,275.00p | 24406 |
| 21/10/2014 | 1,325.00p | 1,350.00p | 1,254.00p | 1,325.00p | 21472 |
| 20/10/2014 | 1,412.50p | 1,413.90p | 1,300.00p | 1,325.00p | 22389 |
| 17/10/2014 | 1,325.00p | 1,415.00p | 1,257.50p | 1,412.50p | 45416 |
| 16/10/2014 | 1,462.50p | 1,475.00p | 1,250.00p | 1,325.00p | 64450 |
| 15/10/2014 | 1,475.00p | 1,550.00p | 1,435.00p | 1,462.50p | 38641 |
| 14/10/2014 | 1,587.50p | 1,625.00p | 1,477.00p | 1,487.50p | 54312 |
| 13/10/2014 | 1,487.50p | 1,620.00p | 1,435.00p | 1,587.50p | 99363 |
| 10/10/2014 | 1,337.50p | 1,400.00p | 1,275.00p | 1,387.50p | 38114 |
| 09/10/2014 | 1,437.50p | 1,444.00p | 1,350.00p | 1,387.50p | 24192 |
| 08/10/2014 | 1,412.50p | 1,467.00p | 1,405.00p | 1,437.50p | 39389 |
| 07/10/2014 | 1,487.50p | 1,500.25p | 1,250.00p | 1,462.50p | 339180 |
| 06/10/2014 | 1,612.50p | 1,622.29p | 1,512.50p | 1,512.50p | 36111 |
| 03/10/2014 | 1,650.00p | 1,662.00p | 1,552.50p | 1,562.50p | 71243 |
| 02/10/2014 | 1,575.00p | 1,700.00p | 1,552.50p | 1,650.00p | 72083 |
| 01/10/2014 | 1,687.50p | 1,812.50p | 1,250.00p | 1,587.50p | 209748 |
| 30/09/2014 | 1,400.00p | 1,725.00p | 1,375.00p | 1,662.50p | 44639 |
| 29/09/2014 | 1,425.00p | 1,437.00p | 1,390.00p | 1,425.00p | 29492 |
| 26/09/2014 | 1,362.50p | 1,450.00p | 1,300.00p | 1,400.00p | 36903 |
| 25/09/2014 | 1,512.50p | 1,550.00p | 1,432.00p | 1,450.00p | 54751 |
| 24/09/2014 | 1,412.50p | 1,530.00p | 1,350.00p | 1,437.50p | 73921 |
| 23/09/2014 | 1,637.50p | 1,819.75p | 1,500.00p | 1,525.00p | 150133 |
| 22/09/2014 | 1,587.50p | 1,700.00p | 1,474.50p | 1,612.50p | 135723 |
| 19/09/2014 | 1,412.50p | 1,524.00p | 1,325.00p | 1,462.50p | 149906 |
| 18/09/2014 | 1,237.50p | 1,350.00p | 1,225.00p | 1,325.00p | 29522 |
| 17/09/2014 | 1,137.50p | 1,239.25p | 1,126.00p | 1,225.00p | 21116 |
| 16/09/2014 | 1,150.00p | 1,155.00p | 1,125.00p | 1,137.50p | 10292 |
| 15/09/2014 | 1,125.00p | 1,195.00p | 1,076.25p | 1,137.50p | 37833 |
| 12/09/2014 | 1,225.00p | 1,225.00p | 1,150.00p | 1,187.50p | 44237 |
| 11/09/2014 | 1,262.50p | 1,275.00p | 1,200.00p | 1,225.00p | 32657 |
| 10/09/2014 | 1,187.50p | 1,315.00p | 1,182.62p | 1,262.50p | 86540 |
| 09/09/2014 | 1,137.50p | 1,200.00p | 1,125.00p | 1,187.50p | 34547 |
| 08/09/2014 | 1,187.50p | 1,192.50p | 1,100.00p | 1,137.50p | 15171 |
| 05/09/2014 | 1,225.00p | 1,242.00p | 1,175.00p | 1,200.00p | 68337 |
| 04/09/2014 | 1,112.50p | 1,250.00p | 1,075.00p | 1,237.50p | 74840 |
| 03/09/2014 | 987.50p | 1,235.00p | 987.50p | 1,125.00p | 153458 |
| 02/09/2014 | 887.50p | 1,000.00p | 882.50p | 987.50p | 46738 |
| 01/09/2014 | 875.00p | 885.00p | 850.00p | 875.00p | 23426 |
| 29/08/2014 | 887.50p | 900.00p | 854.94p | 875.00p | 26339 |
| 28/08/2014 | 900.00p | 920.00p | 863.56p | 887.50p | 9480 |
| 27/08/2014 | 900.00p | 915.00p | 887.50p | 900.00p | 20714 |
| 26/08/2014 | 900.00p | 925.00p | 880.00p | 900.00p | 56199 |
| 22/08/2014 | 787.50p | 850.00p | 787.50p | 837.50p | 23895 |
| 21/08/2014 | 787.50p | 800.00p | 782.50p | 787.50p | 11750 |
| 20/08/2014 | 750.00p | 800.00p | 750.00p | 787.50p | 59264 |
| 19/08/2014 | 750.00p | 775.00p | 750.00p | 750.00p | 5661 |
| 18/08/2014 | 750.00p | 765.00p | 740.00p | 750.00p | 2411 |
| 15/08/2014 | 750.00p | 760.00p | 735.00p | 750.00p | 3467 |
| 14/08/2014 | 762.50p | 775.00p | 728.97p | 750.00p | 8853 |
| 13/08/2014 | 762.50p | 770.00p | 750.00p | 770.00p | 9733 |
| 12/08/2014 | 762.50p | 775.00p | 750.00p | 750.00p | 7633 |
| 11/08/2014 | 762.50p | 770.00p | 750.00p | 762.50p | 14910 |
| 08/08/2014 | 737.50p | 775.00p | 737.50p | 762.50p | 83048 |
| 07/08/2014 | 737.50p | 750.00p | 710.50p | 750.00p | 16006 |
| 06/08/2014 | 737.50p | 741.25p | 725.00p | 737.50p | 15596 |
| 05/08/2014 | 700.00p | 745.00p | 700.00p | 737.50p | 20564 |
| 04/08/2014 | 650.00p | 720.00p | 650.00p | 700.00p | 40322 |
| 01/08/2014 | 625.00p | 650.00p | 622.00p | 650.00p | 40292 |
| 31/07/2014 | 625.00p | 642.50p | 612.50p | 625.00p | 14268 |
| 30/07/2014 | 600.00p | 630.00p | 600.00p | 625.00p | 26055 |
| 29/07/2014 | 600.00p | 612.76p | 577.00p | 600.00p | 1728 |
| 28/07/2014 | 587.50p | 600.00p | 577.00p | 600.00p | 12889 |
| 25/07/2014 | 600.00p | 600.00p | 575.00p | 587.50p | 3570 |
| 24/07/2014 | 600.00p | 600.00p | 575.00p | 600.00p | 15710 |
| 23/07/2014 | 587.50p | 607.50p | 550.00p | 600.00p | 26422 |
| 22/07/2014 | 575.00p | 575.00p | 569.00p | 575.00p | 522 |
| 21/07/2014 | 575.00p | 575.00p | 550.00p | 575.00p | 2824 |
| 18/07/2014 | 575.00p | 575.00p | 550.00p | 575.00p | 2072 |
| 17/07/2014 | 575.00p | 575.00p | 555.00p | 575.00p | 4590 |
| 16/07/2014 | 575.00p | 575.00p | 555.00p | 575.00p | 687 |
| 15/07/2014 | 575.00p | 600.00p | 550.00p | 575.00p | 4009 |
| 14/07/2014 | 575.00p | 587.50p | 555.00p | 575.00p | 5126 |
| 11/07/2014 | 575.00p | 583.25p | 552.75p | 575.00p | 1223 |
| 10/07/2014 | 612.50p | 612.50p | 557.50p | 575.00p | 4207 |
| 09/07/2014 | 612.50p | 650.00p | 600.00p | 612.50p | 9105 |
| 08/07/2014 | 652.50p | 660.00p | 602.75p | 612.50p | 13356 |
| 07/07/2014 | 612.50p | 678.50p | 612.50p | 652.50p | 13881 |
| 04/07/2014 | 585.00p | 612.50p | 580.38p | 612.50p | 29913 |
| 03/07/2014 | 580.00p | 590.00p | 565.00p | 585.00p | 25924 |
| 02/07/2014 | 570.00p | 586.70p | 525.00p | 580.00p | 59635 |
| 01/07/2014 | 550.00p | 585.00p | 530.00p | 570.00p | 27770 |
| 30/06/2014 | 537.50p | 560.00p | 527.50p | 550.00p | 15593 |
| 27/06/2014 | 537.50p | 543.00p | 525.00p | 537.50p | 18200 |
| 26/06/2014 | 525.00p | 540.00p | 500.00p | 525.00p | 9809 |
| 25/06/2014 | 525.00p | 539.50p | 500.00p | 525.00p | 48001 |
| 24/06/2014 | 525.00p | 550.00p | 500.00p | 525.00p | 13775 |
| 23/06/2014 | 525.00p | 542.00p | 500.00p | 525.00p | 33501 |
| 20/06/2014 | 525.00p | 525.00p | 500.00p | 525.00p | 6500 |
| 19/06/2014 | 562.50p | 562.50p | 500.00p | 500.00p | 13729 |
| 18/06/2014 | 562.50p | 562.50p | 525.00p | 562.50p | 15710 |
| 17/06/2014 | 587.50p | 587.50p | 528.80p | 562.50p | 15271 |
| 16/06/2014 | 587.50p | 596.00p | 570.00p | 587.50p | 30817 |
| 13/06/2014 | 587.50p | 595.00p | 575.00p | 587.50p | 3754 |
| 12/06/2014 | 630.00p | 649.00p | 575.00p | 587.50p | 44768 |
| 11/06/2014 | 555.00p | 642.17p | 555.00p | 630.00p | 47419 |
| 10/06/2014 | 550.00p | 562.50p | 525.00p | 552.50p | 55107 |
| 09/06/2014 | 542.50p | 571.42p | 525.00p | 562.50p | 13347 |
| 06/06/2014 | 512.50p | 567.52p | 500.00p | 542.50p | 30961 |
| 05/06/2014 | 502.50p | 525.00p | 460.00p | 512.50p | 77032 |
| 04/06/2014 | 452.50p | 461.50p | 437.42p | 452.50p | 2356 |
| 03/06/2014 | 450.00p | 457.00p | 430.00p | 452.50p | 3761 |
| 02/06/2014 | 475.00p | 482.50p | 450.00p | 450.00p | 9415 |
| 30/05/2014 | 475.00p | 475.00p | 453.00p | 475.00p | 2863 |
| 29/05/2014 | 475.00p | 487.50p | 450.00p | 475.00p | 18939 |
| 28/05/2014 | 462.50p | 487.50p | 450.00p | 475.00p | 53473 |
| 27/05/2014 | 475.00p | 493.75p | 460.00p | 462.50p | 11797 |
| 23/05/2014 | 475.00p | 500.00p | 455.00p | 475.00p | 21207 |
| 22/05/2014 | 387.50p | 495.00p | 387.50p | 462.50p | 25796 |
| 21/05/2014 | 387.50p | 400.00p | 375.00p | 400.00p | 16638 |
| 20/05/2014 | 387.50p | 400.00p | 383.00p | 390.00p | 20267 |
| 19/05/2014 | 387.50p | 387.50p | 385.00p | 387.50p | 139 |
| 16/05/2014 | 412.50p | 412.50p | 383.30p | 387.50p | 25417 |
| 15/05/2014 | 412.50p | 420.00p | 400.00p | 412.50p | 32813 |
| 14/05/2014 | 412.50p | 420.00p | 400.00p | 412.50p | 17214 |
| 13/05/2014 | 412.50p | 422.50p | 405.00p | 412.50p | 33172 |
| 12/05/2014 | 412.50p | 450.00p | 406.30p | 450.00p | 103904 |
| 09/05/2014 | 400.00p | 450.00p | 385.00p | 450.00p | 65780 |
| 08/05/2014 | 387.50p | 419.00p | 375.00p | 400.00p | 65189 |
| 07/05/2014 | 375.00p | 390.00p | 350.00p | 387.50p | 195788 |
| 06/05/2014 | 375.00p | 395.00p | 355.00p | 375.00p | 23752 |
| 02/05/2014 | 225.00p | 410.00p | 200.00p | 362.50p | 264202 |
| 01/05/2014 | 200.00p | 200.00p | 150.00p | 175.00p | 0 |
| 30/04/2014 | 200.00p | 200.00p | 150.00p | 175.00p | 0 |
| 29/04/2014 | 200.00p | 200.00p | 150.00p | 175.00p | 0 |
| 28/04/2014 | 200.00p | 200.00p | 150.00p | 175.00p | 0 |
| 25/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 24/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 23/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 22/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 17/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 16/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 15/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 14/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 11/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 10/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 09/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 08/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 07/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 04/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 03/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 02/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 01/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 31/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 28/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 27/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 26/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 25/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 24/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 21/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 20/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 19/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 18/03/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 17/03/2014 | 200.00p | 200.00p | 150.00p | 175.00p | 0 |
| 14/03/2014 | 150.00p | 200.00p | 150.00p | 175.00p | 500 |
| 13/03/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/03/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 6641 |
*Close Price adjusted for both dividends and splits