Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/11/2006 840.00p 840.00p 840.00p 840.00p 0
02/11/2006 840.00p 840.00p 825.00p 840.00p 0
01/11/2006 840.00p 840.00p 840.00p 840.00p 0
31/10/2006 840.00p 840.00p 840.00p 840.00p 0
30/10/2006 840.00p 840.00p 840.00p 840.00p 0
27/10/2006 840.00p 840.00p 840.00p 840.00p 0
26/10/2006 840.00p 840.00p 840.00p 840.00p 0
25/10/2006 840.00p 840.00p 840.00p 840.00p 0
24/10/2006 840.00p 840.00p 840.00p 840.00p 0
23/10/2006 840.00p 840.00p 840.00p 840.00p 0
20/10/2006 840.00p 840.00p 840.00p 840.00p 0
19/10/2006 840.00p 840.00p 840.00p 840.00p 0
18/10/2006 840.00p 840.00p 840.00p 840.00p 0
17/10/2006 840.00p 840.00p 840.00p 840.00p 0
16/10/2006 840.00p 840.00p 840.00p 840.00p 0
13/10/2006 840.00p 840.00p 840.00p 840.00p 0
12/10/2006 840.00p 840.00p 840.00p 840.00p 0
11/10/2006 840.00p 840.00p 840.00p 840.00p 0
10/10/2006 840.00p 840.00p 840.00p 840.00p 0
09/10/2006 840.00p 840.00p 825.00p 840.00p 0
06/10/2006 835.00p 840.00p 835.00p 840.00p 0
05/10/2006 840.00p 840.00p 840.00p 840.00p 0
04/10/2006 840.00p 840.00p 840.00p 840.00p 0
03/10/2006 835.00p 840.00p 835.00p 840.00p 0
02/10/2006 835.00p 835.00p 835.00p 835.00p 0
29/09/2006 835.00p 840.00p 835.00p 835.00p 0
28/09/2006 835.00p 835.00p 835.00p 835.00p 0
27/09/2006 835.00p 835.00p 835.00p 835.00p 19100
26/09/2006 835.00p 835.00p 815.00p 835.00p 0
25/09/2006 835.00p 835.00p 835.00p 835.00p 7500
22/09/2006 835.00p 835.00p 815.00p 835.00p 2500
21/09/2006 835.00p 835.00p 835.00p 835.00p 0
20/09/2006 835.00p 835.00p 835.00p 835.00p 0
19/09/2006 835.00p 835.00p 835.00p 835.00p 0
18/09/2006 820.00p 835.00p 820.00p 835.00p 0
15/09/2006 835.00p 835.00p 835.00p 835.00p 0
14/09/2006 835.00p 835.00p 835.00p 835.00p 2500
13/09/2006 835.00p 835.00p 835.00p 835.00p 0
12/09/2006 835.00p 835.00p 835.00p 835.00p 0
11/09/2006 835.00p 835.00p 835.00p 835.00p 0
08/09/2006 835.00p 835.00p 835.00p 835.00p 0
07/09/2006 820.00p 835.00p 820.00p 835.00p 0
06/09/2006 835.00p 835.00p 835.00p 835.00p 0
05/09/2006 835.00p 835.00p 835.00p 835.00p 0
04/09/2006 835.00p 835.00p 835.00p 835.00p 0
01/09/2006 835.00p 835.00p 835.00p 835.00p 0
31/08/2006 835.00p 835.00p 835.00p 835.00p 0
30/08/2006 835.00p 835.00p 835.00p 835.00p 0
29/08/2006 835.00p 835.00p 835.00p 835.00p 0
25/08/2006 835.00p 835.00p 835.00p 835.00p 0
24/08/2006 835.00p 835.00p 835.00p 835.00p 0
23/08/2006 835.00p 835.00p 835.00p 835.00p 0
22/08/2006 835.00p 835.00p 835.00p 835.00p 0
21/08/2006 835.00p 835.00p 835.00p 835.00p 0
18/08/2006 835.00p 835.00p 835.00p 835.00p 0
17/08/2006 835.00p 835.00p 835.00p 835.00p 0
16/08/2006 835.00p 835.00p 835.00p 835.00p 0
15/08/2006 835.00p 835.00p 835.00p 835.00p 0
14/08/2006 835.00p 835.00p 835.00p 835.00p 0
11/08/2006 835.00p 835.00p 835.00p 835.00p 0
10/08/2006 835.00p 835.00p 835.00p 835.00p 0
09/08/2006 835.00p 835.00p 835.00p 835.00p 0
08/08/2006 835.00p 835.00p 835.00p 835.00p 0
07/08/2006 820.00p 835.00p 820.00p 835.00p 0
04/08/2006 835.00p 835.00p 835.00p 835.00p 0
03/08/2006 840.00p 840.00p 835.00p 835.00p 0
02/08/2006 840.00p 840.00p 840.00p 840.00p 0
01/08/2006 840.00p 840.00p 840.00p 840.00p 0
31/07/2006 840.00p 840.00p 825.00p 840.00p 0
28/07/2006 840.00p 840.00p 840.00p 840.00p 20000
27/07/2006 840.00p 840.00p 825.00p 840.00p 0
26/07/2006 840.00p 840.00p 840.00p 840.00p 0
25/07/2006 835.00p 840.00p 835.00p 840.00p 28400
24/07/2006 835.00p 835.00p 835.00p 835.00p 0
21/07/2006 840.00p 840.00p 835.00p 835.00p 0
20/07/2006 840.00p 840.00p 835.00p 840.00p 0
19/07/2006 965.00p 965.00p 835.00p 840.00p 6417
18/07/2006 965.00p 965.00p 965.00p 965.00p 0
17/07/2006 965.00p 965.00p 965.00p 965.00p 0
14/07/2006 965.00p 965.00p 965.00p 965.00p 0
13/07/2006 965.00p 965.00p 965.00p 965.00p 0
12/07/2006 965.00p 965.00p 965.00p 965.00p 0
11/07/2006 970.00p 970.00p 965.00p 965.00p 0
10/07/2006 970.00p 970.00p 970.00p 970.00p 0
07/07/2006 970.00p 970.00p 970.00p 970.00p 0
06/07/2006 970.00p 970.00p 970.00p 970.00p 0
05/07/2006 970.00p 970.00p 970.00p 970.00p 0
04/07/2006 970.00p 970.00p 970.00p 970.00p 0
03/07/2006 970.00p 970.00p 965.00p 970.00p 0
30/06/2006 965.00p 970.00p 965.00p 970.00p 0
29/06/2006 965.00p 970.00p 965.00p 970.00p 0
28/06/2006 970.00p 970.00p 970.00p 970.00p 0
27/06/2006 970.00p 970.00p 970.00p 970.00p 0
26/06/2006 970.00p 970.00p 970.00p 970.00p 0
23/06/2006 970.00p 970.00p 970.00p 970.00p 0
22/06/2006 970.00p 970.00p 970.00p 970.00p 0
21/06/2006 970.00p 970.00p 970.00p 970.00p 0
20/06/2006 965.00p 970.00p 965.00p 970.00p 0
19/06/2006 970.00p 970.00p 970.00p 970.00p 0
16/06/2006 970.00p 970.00p 970.00p 970.00p 0
15/06/2006 970.00p 970.00p 970.00p 970.00p 0
14/06/2006 970.00p 970.00p 970.00p 970.00p 0
13/06/2006 970.00p 970.00p 970.00p 970.00p 0
12/06/2006 970.00p 970.00p 970.00p 970.00p 0
09/06/2006 970.00p 970.00p 970.00p 970.00p 0
08/06/2006 970.00p 970.00p 970.00p 970.00p 0
07/06/2006 970.00p 970.00p 970.00p 970.00p 0
06/06/2006 970.00p 970.00p 970.00p 970.00p 0
05/06/2006 970.00p 970.00p 970.00p 970.00p 0
02/06/2006 970.00p 970.00p 970.00p 970.00p 0
01/06/2006 970.00p 970.00p 970.00p 970.00p 0
31/05/2006 970.00p 970.00p 970.00p 970.00p 0
30/05/2006 970.00p 970.00p 970.00p 970.00p 0
26/05/2006 970.00p 970.00p 970.00p 970.00p 0
25/05/2006 970.00p 970.00p 970.00p 970.00p 0
24/05/2006 970.00p 970.00p 970.00p 970.00p 0
23/05/2006 970.00p 970.00p 965.00p 970.00p 0
22/05/2006 970.00p 975.00p 970.00p 970.00p 0
19/05/2006 970.00p 970.00p 970.00p 970.00p 0
18/05/2006 970.00p 970.00p 970.00p 970.00p 0
17/05/2006 970.00p 970.00p 970.00p 970.00p 0
16/05/2006 970.00p 970.00p 970.00p 970.00p 0
15/05/2006 1,015.00p 1,015.00p 970.00p 970.00p 460
12/05/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
11/05/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
10/05/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
09/05/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
08/05/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
05/05/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
04/05/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
03/05/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
02/05/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
28/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
27/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
26/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
25/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
24/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
21/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
20/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
19/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
18/04/2006 1,015.00p 1,025.00p 1,015.00p 1,015.00p 0
13/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
12/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
11/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
10/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
07/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
06/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 2500
05/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 4800
04/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
03/04/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
31/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
30/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
29/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
28/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
27/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
24/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
23/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
22/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
21/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
20/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
17/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
16/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
15/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
14/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
13/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
10/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
09/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 10000
08/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
07/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
06/03/2006 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
03/03/2006 1,025.00p 1,025.00p 1,015.00p 1,015.00p 0
02/03/2006 1,025.00p 1,025.00p 1,015.00p 1,015.00p 0
01/03/2006 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
28/02/2006 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
27/02/2006 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
24/02/2006 1,045.00p 1,045.00p 1,025.00p 1,025.00p 1000
23/02/2006 1,045.00p 1,045.00p 1,045.00p 1,045.00p 0
22/02/2006 1,045.00p 1,045.00p 1,045.00p 1,045.00p 3750
21/02/2006 1,045.00p 1,065.00p 1,045.00p 1,045.00p 500
20/02/2006 1,045.00p 1,045.00p 1,045.00p 1,045.00p 962
17/02/2006 1,045.00p 1,045.00p 1,045.00p 1,045.00p 0
16/02/2006 1,045.00p 1,045.00p 1,045.00p 1,045.00p 0
15/02/2006 1,045.00p 1,045.00p 1,045.00p 1,045.00p 454
14/02/2006 1,045.00p 1,045.00p 1,045.00p 1,045.00p 0
13/02/2006 1,060.00p 1,060.00p 1,045.00p 1,045.00p 3200
10/02/2006 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
09/02/2006 1,060.00p 1,065.00p 1,060.00p 1,060.00p 0
08/02/2006 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
07/02/2006 1,065.00p 1,065.00p 1,060.00p 1,060.00p 5048
06/02/2006 1,065.00p 1,065.00p 1,065.00p 1,065.00p 0
03/02/2006 1,065.00p 1,065.00p 1,065.00p 1,065.00p 0
02/02/2006 1,065.00p 1,065.00p 1,065.00p 1,065.00p 3400
01/02/2006 1,065.00p 1,065.00p 1,065.00p 1,065.00p 0
31/01/2006 1,065.00p 1,065.00p 1,065.00p 1,065.00p 0
30/01/2006 1,065.00p 1,065.00p 1,065.00p 1,065.00p 459
27/01/2006 1,065.00p 1,065.00p 1,065.00p 1,065.00p 0
26/01/2006 1,065.00p 1,065.00p 1,055.00p 1,065.00p 0
25/01/2006 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
24/01/2006 1,060.00p 1,065.00p 1,060.00p 1,060.00p 0
23/01/2006 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0

*Close Price adjusted for both dividends and splits