Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/01/2010 515.00p 515.00p 515.00p 515.00p 0
04/01/2010 515.00p 515.00p 515.00p 515.00p 0
31/12/2009 515.00p 515.00p 515.00p 515.00p 0
30/12/2009 515.00p 515.00p 515.00p 515.00p 0
29/12/2009 515.00p 515.00p 515.00p 515.00p 0
24/12/2009 515.00p 515.00p 515.00p 515.00p 0
23/12/2009 515.00p 530.00p 515.00p 515.00p 0
22/12/2009 515.00p 515.00p 515.00p 515.00p 0
21/12/2009 515.00p 530.00p 515.00p 515.00p 0
18/12/2009 515.00p 515.00p 515.00p 515.00p 0
17/12/2009 515.00p 515.00p 515.00p 515.00p 0
16/12/2009 515.00p 515.00p 515.00p 515.00p 0
15/12/2009 515.00p 515.00p 515.00p 515.00p 0
14/12/2009 515.00p 515.00p 515.00p 515.00p 0
11/12/2009 515.00p 515.00p 480.00p 515.00p 150
10/12/2009 515.00p 515.00p 515.00p 515.00p 0
09/12/2009 515.00p 515.00p 515.00p 515.00p 0
08/12/2009 515.00p 515.00p 515.00p 515.00p 0
07/12/2009 575.00p 575.00p 515.00p 515.00p 0
04/12/2009 575.00p 575.00p 575.00p 575.00p 0
03/12/2009 575.00p 575.00p 575.00p 575.00p 0
02/12/2009 575.00p 575.00p 570.00p 575.00p 0
01/12/2009 575.00p 575.00p 575.00p 575.00p 0
30/11/2009 575.00p 575.00p 575.00p 575.00p 0
27/11/2009 575.00p 575.00p 575.00p 575.00p 0
26/11/2009 575.00p 575.00p 570.00p 575.00p 0
25/11/2009 575.00p 575.00p 575.00p 575.00p 0
24/11/2009 575.00p 575.00p 575.00p 575.00p 0
23/11/2009 575.00p 575.00p 575.00p 575.00p 0
20/11/2009 575.00p 575.00p 575.00p 575.00p 0
19/11/2009 575.00p 575.00p 575.00p 575.00p 0
18/11/2009 575.00p 575.00p 575.00p 575.00p 0
17/11/2009 575.00p 575.00p 575.00p 575.00p 0
16/11/2009 575.00p 620.00p 575.00p 575.00p 150
13/11/2009 575.00p 575.00p 575.00p 575.00p 0
12/11/2009 575.00p 575.00p 575.00p 575.00p 0
11/11/2009 575.00p 575.00p 575.00p 575.00p 0
10/11/2009 580.00p 575.00p 542.50p 575.00p 102
09/11/2009 580.00p 580.00p 580.00p 580.00p 0
06/11/2009 580.00p 580.00p 580.00p 580.00p 0
05/11/2009 580.00p 580.00p 580.00p 580.00p 0
04/11/2009 580.00p 580.00p 580.00p 580.00p 0
03/11/2009 580.00p 580.00p 580.00p 580.00p 0
02/11/2009 580.00p 580.00p 580.00p 580.00p 0
30/10/2009 580.00p 580.00p 535.00p 580.00p 100
29/10/2009 610.00p 550.00p 550.00p 580.00p 900
28/10/2009 610.00p 610.00p 580.00p 610.00p 800
27/10/2009 600.00p 645.08p 610.00p 610.00p 1146
26/10/2009 515.00p 620.00p 570.00p 600.00p 4025
23/10/2009 500.00p 500.00p 500.00p 500.00p 0
22/10/2009 500.00p 500.00p 500.00p 500.00p 0
21/10/2009 475.00p 550.00p 500.00p 500.00p 2000
20/10/2009 455.00p 455.00p 455.00p 455.00p 0
19/10/2009 455.00p 455.00p 450.00p 455.00p 3800
16/10/2009 465.00p 465.00p 455.00p 455.00p 0
15/10/2009 455.00p 465.00p 455.00p 465.00p 0
14/10/2009 455.00p 455.00p 455.00p 455.00p 0
13/10/2009 495.00p 495.00p 455.00p 455.00p 0
12/10/2009 495.00p 495.00p 495.00p 495.00p 0
09/10/2009 495.00p 495.00p 495.00p 495.00p 0
08/10/2009 495.00p 495.00p 495.00p 495.00p 0
07/10/2009 495.00p 495.00p 495.00p 495.00p 0
06/10/2009 495.00p 495.00p 470.00p 495.00p 8000
05/10/2009 495.00p 495.00p 495.00p 495.00p 0
02/10/2009 495.00p 495.00p 460.00p 495.00p 250
01/10/2009 500.00p 500.00p 495.00p 495.00p 0
30/09/2009 480.00p 470.00p 460.00p 500.00p 1103
29/09/2009 480.00p 480.00p 462.50p 480.00p 10050
28/09/2009 495.00p 480.00p 460.00p 480.00p 250
25/09/2009 495.00p 529.95p 465.00p 495.00p 1115
24/09/2009 495.00p 495.00p 495.00p 495.00p 0
23/09/2009 495.00p 495.00p 495.00p 495.00p 0
22/09/2009 495.00p 495.00p 490.00p 495.00p 28000
21/09/2009 525.00p 525.00p 495.00p 495.00p 250
18/09/2009 545.00p 545.00p 525.00p 525.00p 1250
17/09/2009 525.00p 550.00p 520.00p 545.00p 716
16/09/2009 420.00p 525.00p 410.00p 525.00p 1247
15/09/2009 420.00p 420.00p 420.00p 420.00p 0
14/09/2009 420.00p 439.96p 420.00p 420.00p 452
11/09/2009 420.00p 439.96p 420.00p 420.00p 903
10/09/2009 420.00p 420.00p 420.00p 420.00p 0
09/09/2009 420.00p 420.00p 420.00p 420.00p 0
08/09/2009 420.00p 439.96p 415.00p 420.00p 15200
07/09/2009 420.00p 430.00p 420.00p 420.00p 5000
04/09/2009 420.00p 420.00p 420.00p 420.00p 0
03/09/2009 420.00p 420.00p 420.00p 420.00p 0
02/09/2009 445.00p 420.00p 407.14p 420.00p 600
01/09/2009 445.00p 445.00p 445.00p 445.00p 0
28/08/2009 445.00p 445.00p 427.50p 445.00p 59
27/08/2009 455.00p 455.00p 445.00p 445.00p 0
26/08/2009 455.00p 455.00p 455.00p 455.00p 0
25/08/2009 455.00p 455.00p 455.00p 455.00p 0
24/08/2009 455.00p 455.00p 430.00p 455.00p 1000
21/08/2009 455.00p 455.00p 455.00p 455.00p 0
20/08/2009 455.00p 485.00p 425.00p 455.00p 1050
19/08/2009 455.00p 455.00p 440.00p 455.00p 700
18/08/2009 455.00p 485.00p 455.00p 455.00p 726
17/08/2009 432.50p 455.00p 432.50p 455.00p 2769
14/08/2009 370.00p 432.50p 370.00p 432.50p 3218
13/08/2009 360.00p 360.00p 360.00p 360.00p 0
12/08/2009 360.00p 360.00p 360.00p 360.00p 0
11/08/2009 360.00p 360.00p 360.00p 360.00p 4500
10/08/2009 360.00p 360.00p 360.00p 360.00p 327
07/08/2009 360.00p 360.00p 360.00p 360.00p 482
06/08/2009 360.00p 360.00p 360.00p 360.00p 326
05/08/2009 360.00p 360.00p 360.00p 360.00p 0
04/08/2009 340.00p 360.00p 340.00p 360.00p 1283
03/08/2009 320.00p 340.00p 320.00p 340.00p 2058
31/07/2009 320.00p 320.00p 320.00p 320.00p 0
30/07/2009 320.00p 320.00p 320.00p 320.00p 0
29/07/2009 320.00p 320.00p 320.00p 320.00p 0
28/07/2009 320.00p 320.00p 320.00p 320.00p 0
27/07/2009 320.00p 320.00p 320.00p 320.00p 250
24/07/2009 320.00p 320.00p 320.00p 320.00p 4991
23/07/2009 320.00p 320.00p 320.00p 320.00p 6107
22/07/2009 320.00p 320.00p 320.00p 320.00p 0
21/07/2009 320.00p 320.00p 320.00p 320.00p 0
20/07/2009 310.00p 320.00p 310.00p 320.00p 1250
17/07/2009 310.00p 310.00p 310.00p 310.00p 3716
16/07/2009 257.50p 310.00p 257.50p 310.00p 3615
15/07/2009 225.00p 257.50p 225.00p 257.50p 6178
14/07/2009 225.00p 225.00p 225.00p 225.00p 0
13/07/2009 225.00p 225.00p 225.00p 225.00p 0
10/07/2009 210.00p 225.00p 210.00p 225.00p 2500
09/07/2009 220.00p 220.00p 205.00p 210.00p 17800
08/07/2009 220.00p 220.00p 220.00p 220.00p 0
07/07/2009 225.00p 225.00p 220.00p 220.00p 1750
06/07/2009 225.00p 225.00p 225.00p 225.00p 1069
03/07/2009 225.00p 225.00p 225.00p 225.00p 0
02/07/2009 225.00p 225.00p 225.00p 225.00p 521
01/07/2009 202.50p 225.00p 202.50p 225.00p 4160
30/06/2009 145.00p 232.50p 145.00p 202.50p 96448
29/06/2009 135.00p 135.00p 135.00p 135.00p 0
26/06/2009 135.00p 135.00p 135.00p 135.00p 0
25/06/2009 135.00p 135.00p 135.00p 135.00p 100
24/06/2009 135.00p 135.00p 135.00p 135.00p 300
23/06/2009 135.00p 135.00p 135.00p 135.00p 0
22/06/2009 125.00p 135.00p 125.00p 135.00p 3800
19/06/2009 120.00p 125.00p 115.00p 125.00p 21168
18/06/2009 145.00p 145.00p 120.00p 120.00p 6100
17/06/2009 145.00p 145.00p 145.00p 145.00p 0
16/06/2009 170.00p 170.00p 150.00p 150.00p 1000
15/06/2009 170.00p 170.00p 170.00p 170.00p 0
12/06/2009 170.00p 170.00p 170.00p 170.00p 0
11/06/2009 170.00p 170.00p 170.00p 170.00p 2000
10/06/2009 160.00p 170.00p 160.00p 170.00p 380
09/06/2009 155.00p 160.00p 155.00p 160.00p 1228
08/06/2009 155.00p 155.00p 155.00p 155.00p 0
05/06/2009 155.00p 155.00p 155.00p 155.00p 100
04/06/2009 155.00p 165.00p 155.00p 155.00p 0
03/06/2009 160.00p 160.00p 155.00p 155.00p 100
02/06/2009 160.00p 160.00p 160.00p 160.00p 0
01/06/2009 160.00p 165.00p 160.00p 160.00p 0
29/05/2009 160.00p 160.00p 160.00p 160.00p 3600
28/05/2009 165.00p 165.00p 160.00p 160.00p 263
27/05/2009 165.00p 165.00p 165.00p 165.00p 80000
26/05/2009 165.00p 165.00p 165.00p 165.00p 0
22/05/2009 165.00p 165.00p 165.00p 165.00p 0
21/05/2009 165.00p 165.00p 165.00p 165.00p 0
20/05/2009 165.00p 165.00p 165.00p 165.00p 0
19/05/2009 180.00p 180.00p 165.00p 165.00p 1000
18/05/2009 180.00p 180.00p 180.00p 180.00p 0
15/05/2009 180.00p 180.00p 180.00p 180.00p 0
14/05/2009 180.00p 180.00p 180.00p 180.00p 0
13/05/2009 180.00p 180.00p 180.00p 180.00p 0
12/05/2009 180.00p 180.00p 180.00p 180.00p 0
11/05/2009 180.00p 180.00p 180.00p 180.00p 0
08/05/2009 180.00p 180.00p 180.00p 180.00p 0
07/05/2009 200.00p 200.00p 180.00p 180.00p 4158
06/05/2009 215.00p 215.00p 200.00p 200.00p 0
05/05/2009 215.00p 215.00p 215.00p 215.00p 0
01/05/2009 205.00p 215.00p 205.00p 215.00p 5003
30/04/2009 135.00p 210.00p 135.00p 210.00p 29876
29/04/2009 135.00p 135.00p 135.00p 135.00p 371965
28/04/2009 135.00p 135.00p 135.00p 135.00p 3000
27/04/2009 135.00p 135.00p 135.00p 135.00p 2500
24/04/2009 125.00p 135.00p 125.00p 135.00p 10788
23/04/2009 145.00p 145.00p 125.00p 125.00p 2000
22/04/2009 145.00p 145.00p 145.00p 145.00p 200
21/04/2009 145.00p 145.00p 145.00p 145.00p 0
20/04/2009 145.00p 145.00p 145.00p 145.00p 100
17/04/2009 145.00p 145.00p 145.00p 145.00p 0
16/04/2009 145.00p 145.00p 145.00p 145.00p 0
15/04/2009 145.00p 145.00p 145.00p 145.00p 0
14/04/2009 145.00p 145.00p 145.00p 145.00p 0
09/04/2009 150.00p 150.00p 145.00p 145.00p 1719
08/04/2009 150.00p 150.00p 150.00p 150.00p 0
07/04/2009 150.00p 150.00p 150.00p 150.00p 1500
06/04/2009 157.50p 157.50p 155.00p 155.00p 0
03/04/2009 155.00p 157.50p 155.00p 157.50p 0
02/04/2009 157.50p 157.50p 157.50p 157.50p 375
01/04/2009 157.50p 157.50p 157.50p 157.50p 0
31/03/2009 157.50p 157.50p 157.50p 157.50p 0
30/03/2009 157.50p 157.50p 157.50p 157.50p 1643
27/03/2009 157.50p 157.50p 157.50p 157.50p 0
26/03/2009 162.50p 162.50p 157.50p 157.50p 1471
25/03/2009 162.50p 162.50p 162.50p 162.50p 282
24/03/2009 160.00p 195.00p 160.00p 162.50p 24850
23/03/2009 140.00p 160.00p 140.00p 160.00p 1000
20/03/2009 145.00p 145.00p 140.00p 140.00p 837

*Close Price adjusted for both dividends and splits