Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/11/2021 1,132.50p 1,150.00p 1,101.00p 1,112.50p 26765
01/11/2021 1,060.00p 1,140.00p 1,040.00p 1,135.00p 213056
29/10/2021 1,055.00p 1,080.00p 1,035.00p 1,080.00p 12468
28/10/2021 1,070.00p 1,080.00p 1,050.00p 1,055.00p 15337
27/10/2021 1,070.00p 1,075.00p 1,060.00p 1,070.00p 37069
26/10/2021 1,067.50p 1,080.00p 1,030.00p 1,070.00p 25120
25/10/2021 1,035.00p 1,079.17p 1,035.00p 1,050.00p 18640
22/10/2021 1,045.00p 1,050.00p 1,026.40p 1,035.00p 31043
21/10/2021 1,040.00p 1,065.00p 1,030.00p 1,045.00p 45669
20/10/2021 1,040.00p 1,050.00p 1,030.00p 1,040.00p 258143
19/10/2021 1,055.00p 1,055.00p 1,025.00p 1,040.00p 107344
18/10/2021 1,057.50p 1,079.90p 1,040.00p 1,055.00p 19511
15/10/2021 1,055.00p 1,080.00p 1,040.00p 1,057.50p 21136
14/10/2021 1,057.50p 1,075.00p 1,024.00p 1,050.00p 42762
13/10/2021 1,092.50p 1,132.75p 1,026.00p 1,075.00p 58352
12/10/2021 1,080.00p 1,089.00p 1,022.50p 1,055.00p 24992
11/10/2021 1,082.50p 1,096.77p 1,067.00p 1,080.00p 11597
08/10/2021 1,045.00p 1,089.00p 1,015.00p 1,080.00p 42100
07/10/2021 1,040.00p 1,094.00p 1,028.50p 1,045.00p 42027
06/10/2021 1,035.00p 1,070.00p 1,000.00p 1,040.00p 32653
05/10/2021 1,040.00p 1,050.00p 1,011.25p 1,030.00p 22184
04/10/2021 1,045.00p 1,065.00p 1,015.00p 1,035.00p 76141
01/10/2021 1,020.00p 1,090.00p 990.00p 1,045.00p 84135
30/09/2021 1,030.00p 1,060.00p 1,005.00p 1,020.00p 42804
29/09/2021 1,067.50p 1,070.00p 1,015.00p 1,040.00p 26092
28/09/2021 1,072.50p 1,075.00p 1,060.00p 1,067.50p 8441
27/09/2021 1,087.50p 1,137.50p 1,071.00p 1,072.50p 111461
24/09/2021 1,030.00p 1,100.00p 1,030.00p 1,080.00p 64606
23/09/2021 990.00p 1,050.00p 980.00p 1,025.00p 91557
22/09/2021 970.00p 1,009.50p 970.00p 985.00p 90388
21/09/2021 945.00p 977.00p 935.10p 970.00p 14559
20/09/2021 975.00p 1,000.00p 911.50p 945.00p 45510
17/09/2021 940.00p 989.00p 930.00p 975.00p 64623
16/09/2021 920.00p 967.00p 896.00p 940.00p 76447
15/09/2021 910.00p 950.00p 901.00p 920.00p 38362
14/09/2021 845.00p 940.00p 831.50p 892.00p 49773
13/09/2021 770.00p 850.00p 740.00p 830.00p 122285
10/09/2021 895.00p 935.00p 812.00p 860.00p 40894
09/09/2021 880.00p 910.00p 874.00p 895.00p 14886
08/09/2021 910.00p 915.00p 870.00p 890.00p 29982
07/09/2021 930.00p 950.00p 900.00p 900.00p 18003
06/09/2021 930.00p 934.00p 907.50p 930.00p 4471
03/09/2021 885.00p 939.00p 885.00p 910.00p 42109
02/09/2021 915.00p 920.00p 870.00p 885.00p 25878
01/09/2021 940.00p 940.00p 900.00p 915.00p 17944
31/08/2021 930.00p 960.00p 930.00p 945.00p 17535
30/08/2021 925.00p 965.00p 920.00p 930.00p 41433
27/08/2021 925.00p 965.00p 920.00p 930.00p 41433
26/08/2021 980.00p 1,025.00p 920.00p 920.00p 77583
25/08/2021 915.00p 990.00p 905.00p 980.00p 31839
24/08/2021 870.00p 920.00p 866.00p 915.00p 56370
23/08/2021 850.00p 900.00p 840.00p 865.00p 39714
20/08/2021 845.00p 860.00p 831.21p 850.00p 4953
19/08/2021 850.00p 860.00p 831.00p 840.00p 8274
18/08/2021 845.00p 852.50p 830.00p 850.00p 22948
17/08/2021 850.00p 860.00p 810.00p 845.00p 77084
16/08/2021 875.00p 890.00p 785.00p 802.00p 59340
13/08/2021 915.00p 920.00p 880.50p 885.00p 32803
12/08/2021 910.00p 938.00p 907.00p 920.00p 55380
11/08/2021 910.00p 950.00p 904.00p 910.00p 1000928
10/08/2021 915.00p 930.00p 902.40p 910.00p 56432
09/08/2021 940.00p 960.00p 901.00p 915.00p 143115
06/08/2021 940.00p 960.00p 920.00p 940.00p 8003
05/08/2021 940.00p 960.00p 921.00p 940.00p 44026
04/08/2021 950.00p 960.00p 920.00p 940.00p 4029
03/08/2021 950.00p 950.00p 940.00p 946.00p 10521
02/08/2021 950.00p 959.00p 940.00p 950.00p 20694
30/07/2021 960.00p 970.00p 900.00p 950.00p 27413
29/07/2021 960.00p 970.00p 950.00p 960.00p 7574
28/07/2021 975.00p 994.80p 950.00p 960.00p 36432
27/07/2021 995.00p 1,010.00p 950.00p 975.00p 18228
26/07/2021 960.00p 1,050.00p 943.00p 995.00p 61377
23/07/2021 950.00p 980.00p 922.50p 960.00p 79407
22/07/2021 950.00p 980.00p 920.00p 950.00p 16624
21/07/2021 915.00p 939.95p 869.51p 930.00p 43709
20/07/2021 975.00p 980.00p 900.10p 930.00p 91935
19/07/2021 920.00p 1,033.33p 920.00p 940.00p 278055
16/07/2021 885.00p 890.00p 871.00p 885.00p 2818
15/07/2021 905.00p 910.00p 870.30p 885.00p 54536
14/07/2021 895.00p 900.00p 892.00p 894.00p 28615
13/07/2021 895.00p 899.00p 892.00p 895.00p 16100
12/07/2021 905.00p 913.00p 888.00p 895.00p 32202
09/07/2021 905.00p 913.00p 893.62p 905.00p 9453
08/07/2021 905.00p 914.75p 892.50p 905.00p 14612
07/07/2021 905.00p 910.00p 890.00p 910.00p 15614
06/07/2021 905.00p 910.00p 892.50p 910.00p 18187
05/07/2021 900.00p 910.00p 894.00p 900.00p 26958
02/07/2021 900.00p 908.00p 895.00p 900.00p 37601
01/07/2021 900.00p 910.00p 890.00p 900.00p 26855
30/06/2021 890.00p 910.00p 880.00p 900.00p 76113
29/06/2021 850.00p 900.00p 850.00p 900.00p 15530
28/06/2021 880.00p 890.00p 842.00p 850.00p 27543
25/06/2021 890.00p 922.00p 850.00p 880.00p 78465
24/06/2021 890.00p 900.00p 834.80p 890.00p 24844
23/06/2021 885.00p 900.00p 870.00p 890.00p 17852
22/06/2021 925.00p 950.00p 860.00p 882.00p 91093
21/06/2021 800.00p 918.00p 800.00p 882.00p 386880
18/06/2021 720.00p 820.00p 720.00p 820.00p 138024
17/06/2021 675.00p 726.00p 675.00p 720.00p 39684
16/06/2021 675.00p 690.00p 662.50p 688.00p 30506
15/06/2021 675.00p 690.00p 665.00p 675.00p 73867
14/06/2021 660.00p 688.00p 650.00p 675.00p 72411
11/06/2021 675.00p 675.00p 647.50p 660.00p 23465
10/06/2021 680.00p 687.00p 660.00p 675.00p 80975
09/06/2021 695.00p 695.00p 640.00p 690.00p 32987
08/06/2021 695.00p 720.00p 683.30p 695.00p 18866
07/06/2021 690.00p 719.90p 685.00p 695.00p 140886
04/06/2021 685.00p 710.00p 685.00p 690.00p 13487
03/06/2021 665.00p 700.00p 664.00p 689.00p 38279
02/06/2021 630.00p 667.00p 624.00p 665.00p 41300
01/06/2021 620.00p 640.00p 620.00p 630.00p 7281
31/05/2021 610.00p 628.00p 600.20p 620.00p 13944
28/05/2021 610.00p 628.00p 600.20p 620.00p 13944
27/05/2021 635.00p 640.00p 600.00p 605.00p 12978
26/05/2021 635.00p 645.00p 620.00p 634.00p 10395
25/05/2021 645.00p 656.00p 620.00p 635.00p 20068
24/05/2021 600.00p 657.00p 593.40p 645.00p 32450
21/05/2021 600.00p 608.10p 586.00p 600.00p 22187
20/05/2021 585.00p 610.00p 580.10p 600.00p 15156
19/05/2021 625.00p 625.00p 571.00p 580.00p 49085
18/05/2021 615.00p 636.70p 610.50p 625.00p 44980
17/05/2021 585.00p 625.00p 585.00p 615.00p 44460
14/05/2021 595.00p 600.00p 572.00p 585.00p 19845
13/05/2021 600.00p 600.00p 590.00p 595.00p 25547
12/05/2021 570.00p 620.00p 540.00p 595.00p 55095
11/05/2021 592.00p 592.00p 542.00p 570.00p 32132
10/05/2021 600.00p 605.00p 585.00p 592.00p 48206
07/05/2021 590.00p 609.00p 580.00p 600.00p 73749
06/05/2021 640.00p 640.00p 570.00p 590.00p 65093
05/05/2021 670.00p 670.00p 630.00p 640.00p 31104
04/05/2021 667.00p 675.00p 656.50p 665.00p 19089
03/05/2021 685.00p 685.00p 645.00p 667.00p 28424
30/04/2021 685.00p 685.00p 645.00p 667.00p 28424
29/04/2021 685.00p 689.85p 680.00p 685.00p 14345
28/04/2021 685.00p 695.00p 680.00p 690.00p 40842
27/04/2021 683.00p 685.70p 668.83p 683.00p 20704
26/04/2021 690.00p 710.00p 680.00p 683.00p 198544
23/04/2021 700.00p 748.00p 675.00p 690.00p 79303
22/04/2021 630.00p 668.00p 622.00p 660.00p 25221
21/04/2021 650.00p 659.80p 620.10p 650.00p 21432
20/04/2021 690.00p 690.00p 640.00p 652.00p 22545
19/04/2021 645.00p 696.00p 620.00p 690.00p 71307
16/04/2021 700.00p 702.50p 621.50p 646.00p 135412
15/04/2021 695.00p 709.00p 680.00p 700.00p 37726
14/04/2021 750.00p 770.00p 690.00p 695.00p 137006
13/04/2021 710.00p 750.00p 681.20p 700.00p 174857
12/04/2021 640.00p 710.00p 630.00p 702.00p 112018
09/04/2021 620.00p 649.00p 620.00p 640.00p 64302
08/04/2021 602.00p 640.00p 598.00p 620.00p 33499
07/04/2021 560.00p 610.00p 540.00p 600.00p 84360
06/04/2021 565.00p 579.70p 550.00p 560.00p 11458
01/04/2021 600.00p 601.75p 550.00p 550.00p 25976
31/03/2021 595.00p 609.00p 590.20p 600.00p 23727
30/03/2021 584.00p 608.00p 570.10p 595.00p 28668
29/03/2021 545.00p 580.00p 540.10p 579.00p 26815
26/03/2021 505.00p 549.90p 500.00p 540.00p 43564
25/03/2021 485.00p 510.00p 480.00p 505.00p 181266
24/03/2021 440.00p 488.50p 440.00p 475.00p 103829
23/03/2021 447.50p 449.80p 431.00p 440.00p 6001
22/03/2021 442.50p 455.00p 435.50p 447.50p 14330
19/03/2021 445.00p 453.33p 422.00p 442.50p 24050
18/03/2021 470.00p 475.00p 420.00p 445.00p 55540
17/03/2021 437.50p 450.00p 430.00p 440.00p 21086
16/03/2021 432.50p 450.00p 432.25p 442.50p 56760
15/03/2021 430.00p 445.00p 427.00p 432.50p 14151
12/03/2021 427.50p 437.00p 420.00p 430.00p 9488
11/03/2021 420.00p 438.00p 415.00p 427.50p 10602
10/03/2021 415.00p 424.00p 410.25p 420.00p 25785
09/03/2021 410.00p 420.00p 405.01p 415.00p 178567
08/03/2021 410.00p 410.00p 405.00p 410.00p 4713
05/03/2021 412.50p 418.50p 405.00p 410.00p 5251
04/03/2021 402.50p 429.00p 395.00p 412.50p 26430
03/03/2021 410.00p 412.00p 396.00p 402.50p 16850
02/03/2021 420.00p 420.00p 401.00p 410.00p 17236
01/03/2021 422.50p 427.87p 417.50p 420.00p 8457
26/02/2021 407.50p 440.00p 402.50p 430.00p 135802
25/02/2021 397.50p 439.00p 393.00p 405.00p 113745
24/02/2021 380.00p 404.74p 370.00p 397.50p 35578
23/02/2021 415.00p 415.00p 370.00p 370.00p 23669
22/02/2021 447.50p 453.00p 405.50p 415.00p 49133
19/02/2021 437.50p 455.00p 431.20p 450.00p 62089
18/02/2021 415.00p 450.00p 410.00p 437.50p 105242
17/02/2021 410.00p 430.00p 402.00p 415.00p 177050
16/02/2021 392.50p 427.00p 392.50p 407.50p 94359
15/02/2021 362.50p 395.00p 361.00p 382.50p 287807
12/02/2021 340.00p 362.50p 335.03p 362.50p 70027
11/02/2021 322.50p 341.00p 316.00p 337.50p 280535
10/02/2021 322.50p 327.00p 315.08p 322.50p 10204
09/02/2021 310.00p 329.00p 305.00p 325.00p 624542
08/02/2021 297.50p 315.00p 292.00p 310.00p 122329
05/02/2021 287.50p 300.00p 287.50p 297.50p 40381
04/02/2021 285.00p 297.00p 285.00p 287.50p 12426
03/02/2021 295.00p 300.00p 280.00p 285.00p 13100
02/02/2021 300.00p 300.00p 290.00p 295.00p 12492
01/02/2021 300.00p 304.00p 295.00p 300.00p 15338
29/01/2021 297.50p 312.00p 297.00p 300.00p 16804
28/01/2021 310.00p 310.00p 280.00p 297.50p 67667
27/01/2021 318.50p 346.00p 305.00p 305.00p 676147
26/01/2021 305.00p 326.50p 300.00p 325.00p 177506
25/01/2021 287.50p 308.00p 283.50p 305.00p 114225

*Close Price adjusted for both dividends and splits