Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/05/2023 317.50p 317.50p 307.00p 310.00p 18022
25/05/2023 322.50p 325.00p 315.00p 317.50p 13699
24/05/2023 322.50p 325.00p 315.00p 320.00p 24029
23/05/2023 335.00p 340.00p 315.25p 322.50p 40857
22/05/2023 337.50p 345.00p 330.00p 335.00p 6083
19/05/2023 340.00p 340.00p 330.00p 337.50p 17202
18/05/2023 340.00p 340.00p 335.10p 340.00p 10915
17/05/2023 340.00p 340.00p 335.00p 340.00p 5035
16/05/2023 345.00p 347.00p 333.00p 340.00p 11563
15/05/2023 355.00p 360.00p 340.00p 345.00p 20939
12/05/2023 345.00p 378.00p 343.00p 355.00p 152548
11/05/2023 345.00p 349.00p 340.00p 343.00p 83806
10/05/2023 345.00p 355.00p 340.00p 345.00p 27075
09/05/2023 340.00p 354.00p 332.40p 345.00p 84081
05/05/2023 352.50p 360.00p 335.00p 340.00p 30527
04/05/2023 355.00p 360.00p 345.00p 352.50p 17250
03/05/2023 340.00p 365.00p 340.00p 355.00p 66484
02/05/2023 340.00p 345.00p 335.00p 340.00p 44825
28/04/2023 342.50p 345.00p 330.00p 340.00p 33189
27/04/2023 360.00p 362.75p 340.00p 342.50p 25706
26/04/2023 365.00p 367.00p 350.50p 360.00p 65368
25/04/2023 360.00p 390.00p 360.00p 365.00p 105758
24/04/2023 332.50p 370.00p 315.00p 360.00p 74079
21/04/2023 337.50p 348.00p 316.00p 330.00p 130399
20/04/2023 360.00p 365.00p 321.35p 350.00p 121744
19/04/2023 335.00p 363.20p 330.00p 360.00p 241999
18/04/2023 375.00p 375.00p 366.00p 370.00p 29463
17/04/2023 382.50p 390.00p 375.00p 377.50p 40594
14/04/2023 382.50p 390.00p 375.00p 380.00p 37254
13/04/2023 375.00p 393.00p 375.00p 393.00p 66018
12/04/2023 365.00p 388.00p 360.00p 388.00p 60196
11/04/2023 377.50p 385.00p 370.00p 375.00p 39777
06/04/2023 380.00p 390.00p 372.60p 380.00p 32887
05/04/2023 385.00p 390.00p 372.50p 380.00p 35547
04/04/2023 385.00p 400.00p 375.00p 400.00p 52942
03/04/2023 400.00p 410.00p 380.00p 385.00p 88697
31/03/2023 400.00p 410.00p 390.00p 400.00p 123299
30/03/2023 405.00p 420.00p 393.00p 405.00p 52149
29/03/2023 420.00p 422.45p 400.00p 403.00p 65481
28/03/2023 415.00p 430.00p 410.00p 420.00p 27032
27/03/2023 415.00p 430.00p 413.00p 415.00p 26473
24/03/2023 435.00p 440.00p 410.00p 415.00p 26378
23/03/2023 455.00p 490.00p 430.00p 435.00p 94788
22/03/2023 417.50p 447.00p 417.50p 445.00p 60241
21/03/2023 410.00p 430.00p 402.11p 415.00p 35777
20/03/2023 395.00p 427.00p 377.50p 410.00p 151622
17/03/2023 400.00p 410.00p 390.00p 400.00p 17444
16/03/2023 400.00p 410.00p 390.79p 400.00p 57263
15/03/2023 445.00p 450.00p 371.00p 405.00p 69461
14/03/2023 407.50p 450.00p 401.00p 445.00p 43497
13/03/2023 420.00p 429.00p 401.00p 405.00p 32057
10/03/2023 425.00p 438.75p 400.00p 420.00p 51308
09/03/2023 465.00p 465.00p 412.00p 435.00p 93598
08/03/2023 465.00p 470.00p 460.00p 465.00p 11110
07/03/2023 475.00p 495.00p 460.00p 465.00p 43177
06/03/2023 485.00p 500.00p 470.00p 475.00p 41227
03/03/2023 480.00p 490.00p 470.00p 480.00p 23466
02/03/2023 470.00p 490.00p 461.00p 480.00p 11292
01/03/2023 485.00p 485.00p 460.40p 470.00p 23564
28/02/2023 510.00p 510.00p 472.50p 485.00p 29147
27/02/2023 520.00p 530.00p 500.00p 520.00p 54362
24/02/2023 490.00p 535.00p 485.50p 520.00p 134800
23/02/2023 480.00p 519.00p 480.00p 490.00p 56509
22/02/2023 485.00p 489.75p 450.00p 487.00p 62675
21/02/2023 500.00p 500.00p 470.20p 485.00p 58901
20/02/2023 510.00p 528.00p 480.00p 500.00p 126409
17/02/2023 555.00p 570.00p 500.00p 520.00p 57400
16/02/2023 520.00p 620.00p 515.00p 570.00p 406323
15/02/2023 500.00p 530.00p 480.00p 510.00p 60430
14/02/2023 495.00p 510.00p 490.00p 500.00p 52064
13/02/2023 475.00p 510.00p 460.00p 497.00p 95217
10/02/2023 490.00p 500.00p 465.00p 475.00p 47126
09/02/2023 510.00p 516.00p 480.00p 490.00p 40927
08/02/2023 510.00p 520.00p 490.00p 510.00p 84311
07/02/2023 480.00p 517.00p 465.83p 489.00p 142808
06/02/2023 445.00p 489.00p 430.00p 480.00p 125050
03/02/2023 435.00p 460.00p 423.00p 452.50p 99880
02/02/2023 407.50p 450.00p 403.00p 443.00p 140338
01/02/2023 375.00p 414.00p 371.00p 407.50p 83860
31/01/2023 372.50p 380.00p 370.00p 372.50p 47055
30/01/2023 372.50p 380.00p 345.50p 369.00p 257226
27/01/2023 400.00p 401.00p 365.00p 372.50p 232793
26/01/2023 405.00p 415.00p 396.00p 400.00p 43045
25/01/2023 402.50p 411.00p 398.30p 405.00p 23639
24/01/2023 410.00p 410.00p 372.00p 402.50p 135802
23/01/2023 395.00p 430.00p 382.00p 413.00p 292979
20/01/2023 412.50p 433.30p 412.50p 423.00p 64066
19/01/2023 420.00p 425.00p 400.00p 410.00p 45968
18/01/2023 420.00p 440.00p 413.28p 420.00p 141707
17/01/2023 417.50p 423.00p 415.00p 420.00p 41876
16/01/2023 412.50p 422.00p 405.00p 417.50p 191479
13/01/2023 410.00p 419.80p 385.75p 412.50p 115979
12/01/2023 435.00p 435.00p 410.00p 410.00p 99152
11/01/2023 440.00p 450.00p 431.00p 435.00p 56862
10/01/2023 432.50p 450.00p 420.00p 440.00p 42885
09/01/2023 435.00p 440.00p 425.00p 435.00p 39985
06/01/2023 470.00p 483.00p 425.00p 436.00p 85772
05/01/2023 435.00p 485.00p 425.00p 471.00p 91815
04/01/2023 432.50p 440.00p 420.00p 435.00p 52842
03/01/2023 435.00p 455.00p 428.00p 432.50p 71943
30/12/2022 435.00p 443.00p 421.00p 435.00p 19893
29/12/2022 442.50p 442.50p 430.00p 440.00p 55232
28/12/2022 425.00p 460.00p 415.00p 442.50p 45653
23/12/2022 420.00p 435.00p 415.00p 425.00p 4887
22/12/2022 430.00p 439.80p 410.00p 425.00p 38532
21/12/2022 412.50p 440.00p 412.50p 430.00p 99181
20/12/2022 442.50p 442.50p 411.50p 415.00p 149653
19/12/2022 405.00p 454.00p 400.00p 442.50p 449960
16/12/2022 492.50p 492.50p 396.00p 410.00p 314088
15/12/2022 485.00p 500.00p 480.00p 492.50p 19622
14/12/2022 482.50p 488.20p 475.00p 485.00p 16062
13/12/2022 485.00p 488.00p 470.00p 482.50p 46323
12/12/2022 498.00p 498.00p 472.00p 485.00p 60063
09/12/2022 505.00p 536.00p 495.10p 498.00p 23416
08/12/2022 505.00p 510.00p 490.00p 505.00p 99001
07/12/2022 525.00p 530.00p 480.00p 505.00p 122421
06/12/2022 560.00p 567.00p 521.00p 525.00p 24147
05/12/2022 590.00p 590.00p 548.00p 548.00p 32458
02/12/2022 595.00p 610.00p 571.00p 586.00p 28751
01/12/2022 595.00p 610.00p 580.00p 592.00p 31192
30/11/2022 600.00p 610.00p 580.00p 595.00p 36776
29/11/2022 600.00p 610.00p 590.00p 600.00p 13634
28/11/2022 600.00p 610.00p 590.20p 600.00p 11634
25/11/2022 620.00p 630.00p 598.00p 598.00p 38833
24/11/2022 595.00p 639.00p 571.00p 620.00p 92383
23/11/2022 590.00p 600.00p 571.00p 590.00p 38539
22/11/2022 605.00p 605.00p 580.00p 590.00p 55902
21/11/2022 605.00p 620.00p 593.00p 620.00p 14916
18/11/2022 645.00p 646.75p 590.00p 605.00p 46163
17/11/2022 610.00p 649.00p 600.00p 645.00p 21915
16/11/2022 620.00p 630.00p 600.20p 605.00p 29148
15/11/2022 620.00p 630.00p 583.00p 620.00p 77091
14/11/2022 665.00p 673.00p 610.00p 620.00p 32178
11/11/2022 640.00p 680.00p 640.00p 665.00p 23246
10/11/2022 655.00p 659.00p 622.00p 640.00p 25056
09/11/2022 650.00p 660.40p 640.00p 655.00p 16384
08/11/2022 670.00p 680.00p 639.90p 650.00p 36619
07/11/2022 680.00p 685.00p 642.00p 670.00p 43870
04/11/2022 655.00p 708.00p 642.00p 690.00p 96603
03/11/2022 650.00p 670.00p 640.00p 655.00p 38724
02/11/2022 680.00p 690.00p 640.00p 650.00p 78938
01/11/2022 630.00p 690.00p 606.00p 680.00p 150911
31/10/2022 560.00p 640.00p 560.00p 630.00p 189392
28/10/2022 530.00p 584.00p 492.00p 560.00p 74527
27/10/2022 565.00p 569.00p 520.00p 530.00p 34400
26/10/2022 565.00p 580.00p 550.00p 565.00p 34077
25/10/2022 530.00p 590.00p 521.00p 565.00p 84699
24/10/2022 530.00p 540.00p 511.50p 530.00p 44962
21/10/2022 510.00p 540.00p 493.30p 530.00p 101114
20/10/2022 520.00p 530.00p 500.00p 510.00p 25432
19/10/2022 535.00p 550.00p 511.00p 520.00p 89480
18/10/2022 505.00p 560.00p 503.50p 535.00p 279274
17/10/2022 465.00p 510.00p 460.00p 505.00p 112837
14/10/2022 465.00p 500.00p 461.00p 465.00p 33386
13/10/2022 480.00p 485.00p 451.00p 465.00p 30281
12/10/2022 505.00p 505.00p 478.00p 478.00p 24097
11/10/2022 510.00p 510.00p 482.00p 505.00p 42703
10/10/2022 525.00p 527.50p 481.50p 510.00p 138471
07/10/2022 530.00p 538.00p 510.00p 525.00p 49630
06/10/2022 510.00p 540.00p 500.00p 530.00p 197338
05/10/2022 505.00p 520.00p 480.00p 508.00p 182919
04/10/2022 490.00p 529.00p 483.10p 505.00p 28654
03/10/2022 490.00p 490.00p 471.00p 485.00p 8592
30/09/2022 500.00p 510.00p 472.00p 495.00p 18659
29/09/2022 490.00p 530.00p 482.55p 500.00p 57915
28/09/2022 485.00p 509.00p 432.00p 470.00p 117379
27/09/2022 490.00p 495.00p 471.00p 485.00p 42732
26/09/2022 527.00p 527.00p 475.00p 485.00p 90221
23/09/2022 590.00p 590.00p 510.00p 520.00p 193482
22/09/2022 605.00p 620.00p 571.00p 580.00p 51970
21/09/2022 605.00p 620.00p 570.00p 605.00p 73145
20/09/2022 655.00p 655.00p 600.00p 600.00p 38621
19/09/2022 606.00p 679.00p 585.00p 670.00p 136328
16/09/2022 606.00p 679.00p 585.00p 670.00p 136328
15/09/2022 565.00p 626.00p 560.00p 560.00p 67294
14/09/2022 560.00p 599.00p 540.00p 564.00p 97895
13/09/2022 520.00p 609.00p 480.00p 570.00p 297955
12/09/2022 590.00p 590.00p 483.55p 520.00p 661043
09/09/2022 610.00p 620.00p 581.00p 588.00p 36437
08/09/2022 605.00p 610.00p 600.00p 600.00p 14508
07/09/2022 615.00p 615.00p 585.00p 600.00p 58864
06/09/2022 645.00p 650.00p 601.25p 620.00p 67013
05/09/2022 685.00p 690.00p 612.00p 640.00p 51584
02/09/2022 695.00p 700.00p 680.30p 700.00p 37289
01/09/2022 685.00p 700.00p 672.22p 676.00p 61176
31/08/2022 715.00p 720.00p 672.22p 680.00p 139720
30/08/2022 755.00p 760.00p 711.00p 715.00p 53836
29/08/2022 735.00p 770.00p 721.00p 754.00p 70025
26/08/2022 735.00p 770.00p 721.00p 754.00p 70025
25/08/2022 720.00p 760.00p 720.00p 730.00p 69843
24/08/2022 725.00p 745.00p 710.00p 720.00p 70977
23/08/2022 785.00p 788.00p 711.92p 720.00p 60615
22/08/2022 825.00p 834.00p 770.00p 785.00p 33123
19/08/2022 735.00p 837.00p 727.00p 825.00p 226216
18/08/2022 735.00p 736.50p 721.00p 735.00p 14260
17/08/2022 755.00p 757.00p 720.00p 740.00p 68761
16/08/2022 745.00p 768.00p 745.00p 768.00p 131553
15/08/2022 715.00p 760.00p 690.00p 740.00p 159441
12/08/2022 705.00p 737.00p 680.00p 720.00p 133172
11/08/2022 650.00p 710.00p 640.00p 705.00p 304415

*Close Price adjusted for both dividends and splits