Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2019 210.00p 246.70p 210.00p 242.50p 78547
04/07/2019 207.50p 215.00p 205.00p 210.00p 17996
03/07/2019 197.50p 210.00p 197.50p 207.50p 36509
02/07/2019 195.00p 200.00p 195.00p 197.50p 12479
01/07/2019 195.00p 200.00p 191.30p 195.00p 101100
28/06/2019 195.00p 200.50p 190.00p 195.00p 31622
27/06/2019 195.00p 198.50p 191.10p 195.00p 2035
26/06/2019 185.00p 198.50p 185.00p 195.00p 4238
25/06/2019 185.00p 189.50p 180.00p 185.00p 302
24/06/2019 197.50p 204.00p 180.00p 185.00p 21890
21/06/2019 93.70p 197.50p 93.70p 197.50p 673
20/06/2019 200.00p 204.50p 191.01p 200.00p 2685
19/06/2019 195.00p 200.00p 190.00p 200.00p 4090
18/06/2019 200.00p 200.00p 190.00p 195.00p 4557
17/06/2019 200.00p 207.50p 192.20p 200.00p 15348
14/06/2019 200.00p 200.00p 191.75p 195.00p 55876
13/06/2019 195.00p 210.00p 190.00p 200.00p 12820
12/06/2019 202.50p 202.50p 193.25p 195.00p 9497
11/06/2019 190.00p 209.00p 190.00p 202.50p 40550
10/06/2019 190.00p 196.00p 176.00p 190.00p 36212
07/06/2019 190.00p 196.20p 185.00p 190.00p 19279
06/06/2019 195.00p 197.50p 186.25p 190.00p 23447
05/06/2019 185.00p 198.45p 181.60p 195.00p 20048
04/06/2019 195.00p 195.00p 187.50p 192.50p 14818
03/06/2019 195.00p 195.00p 190.55p 195.00p 2428
31/05/2019 235.00p 255.00p 191.10p 195.00p 74013
30/05/2019 207.50p 237.50p 202.50p 230.00p 31773
29/05/2019 215.00p 217.25p 200.00p 207.50p 16187
28/05/2019 205.00p 226.80p 201.55p 215.00p 27369
24/05/2019 195.00p 209.00p 195.00p 205.00p 21592
23/05/2019 190.00p 200.00p 190.00p 195.00p 17015
22/05/2019 190.00p 195.00p 186.01p 190.00p 270
21/05/2019 190.00p 200.00p 187.50p 190.00p 24876
20/05/2019 190.00p 199.00p 185.00p 190.00p 7247
17/05/2019 190.00p 190.00p 185.00p 190.00p 309
16/05/2019 195.00p 200.00p 184.41p 190.00p 13955
15/05/2019 192.50p 200.00p 188.31p 195.00p 21187
14/05/2019 195.00p 199.00p 183.50p 192.50p 11577
13/05/2019 212.50p 212.50p 190.00p 195.00p 21657
10/05/2019 212.50p 212.50p 212.00p 212.50p 1083
09/05/2019 230.00p 230.00p 210.00p 212.50p 18720
08/05/2019 230.00p 237.50p 223.22p 230.00p 2573
07/05/2019 230.00p 239.49p 228.25p 230.00p 6390
03/05/2019 220.00p 230.00p 218.25p 230.00p 11548
02/05/2019 225.00p 229.75p 215.50p 220.00p 17919
01/05/2019 250.00p 250.00p 223.67p 230.00p 25147
30/04/2019 250.00p 254.70p 241.01p 250.00p 121904
29/04/2019 230.00p 250.00p 230.00p 245.00p 20811
26/04/2019 240.00p 245.00p 221.11p 230.00p 50511
25/04/2019 227.50p 251.00p 227.50p 251.00p 16224
24/04/2019 255.00p 255.00p 225.00p 227.50p 21738
23/04/2019 255.00p 255.00p 240.00p 255.00p 4012
18/04/2019 255.00p 255.00p 240.00p 255.00p 4201
17/04/2019 255.00p 255.00p 243.33p 255.00p 569
16/04/2019 250.00p 260.00p 240.00p 255.00p 15646
15/04/2019 237.50p 265.00p 225.00p 250.00p 53956
12/04/2019 232.50p 247.50p 229.00p 237.50p 15266
11/04/2019 237.50p 239.00p 228.75p 232.50p 9591
10/04/2019 237.50p 247.00p 232.75p 237.50p 7693
09/04/2019 237.50p 247.00p 225.00p 237.50p 44103
08/04/2019 245.00p 270.00p 230.00p 237.50p 77387
05/04/2019 250.00p 252.00p 230.00p 245.00p 17428
04/04/2019 235.00p 268.75p 221.01p 250.00p 65294
03/04/2019 235.00p 254.50p 220.00p 220.00p 40959
02/04/2019 225.00p 234.50p 218.50p 230.00p 13862
01/04/2019 232.50p 234.40p 215.00p 225.00p 16663
29/03/2019 240.00p 240.00p 230.00p 232.50p 9067
28/03/2019 240.00p 240.00p 233.00p 240.00p 8036
27/03/2019 252.50p 258.75p 231.00p 240.00p 30728
26/03/2019 237.50p 259.50p 230.00p 252.50p 19323
25/03/2019 250.00p 260.00p 226.50p 237.50p 31960
22/03/2019 255.00p 259.99p 240.00p 250.00p 26313
21/03/2019 247.50p 264.24p 242.50p 255.00p 64756
20/03/2019 220.00p 260.00p 217.50p 247.50p 42626
19/03/2019 220.00p 220.00p 220.00p 220.00p 1144
18/03/2019 227.50p 229.00p 215.00p 220.00p 19706
15/03/2019 230.00p 234.00p 220.00p 227.50p 15470
14/03/2019 230.00p 238.75p 225.00p 230.00p 14047
13/03/2019 230.00p 240.00p 227.00p 230.00p 33266
12/03/2019 215.00p 230.00p 215.00p 230.00p 16440
11/03/2019 215.00p 229.75p 207.50p 215.00p 10408
08/03/2019 215.00p 230.00p 212.66p 215.00p 27097
07/03/2019 200.00p 220.12p 188.25p 215.00p 23976
06/03/2019 210.00p 210.00p 187.50p 200.00p 28590
05/03/2019 210.00p 210.00p 200.00p 210.00p 5876
04/03/2019 210.00p 218.00p 200.00p 218.00p 13757
01/03/2019 210.00p 220.00p 200.00p 210.00p 31657
28/02/2019 235.00p 235.00p 200.01p 210.00p 64549
27/02/2019 207.50p 240.00p 207.50p 235.00p 74455
26/02/2019 190.00p 214.00p 180.00p 207.50p 77786
25/02/2019 155.00p 200.00p 155.00p 190.00p 114123
22/02/2019 142.50p 175.00p 142.50p 167.50p 40770
21/02/2019 142.50p 150.00p 139.95p 142.50p 11202
20/02/2019 135.00p 148.45p 135.00p 142.50p 57426
19/02/2019 130.00p 150.00p 123.77p 135.00p 7975
18/02/2019 127.50p 138.80p 123.77p 130.00p 6193
15/02/2019 130.00p 140.00p 122.63p 127.50p 19790
14/02/2019 125.00p 133.00p 122.00p 130.00p 10942
13/02/2019 125.00p 125.00p 121.10p 125.00p 13103
12/02/2019 130.00p 130.00p 120.75p 125.00p 33000
11/02/2019 130.00p 130.00p 117.00p 125.00p 6803
08/02/2019 130.00p 134.50p 120.00p 130.00p 17340
07/02/2019 127.50p 135.00p 118.00p 130.00p 14315
06/02/2019 127.50p 127.50p 116.00p 127.50p 13590
05/02/2019 127.50p 127.50p 116.00p 127.50p 4664
04/02/2019 127.50p 127.50p 127.50p 127.50p 0
01/02/2019 127.50p 127.50p 120.00p 127.50p 3000
31/01/2019 127.50p 137.50p 117.55p 127.50p 23547
30/01/2019 127.50p 137.50p 125.00p 127.50p 5925
29/01/2019 127.50p 127.50p 117.55p 120.00p 1910
28/01/2019 127.50p 127.50p 116.00p 127.50p 5170
25/01/2019 127.50p 127.50p 116.00p 127.50p 12641
24/01/2019 127.50p 127.50p 116.25p 127.50p 1752
23/01/2019 125.00p 127.50p 116.00p 127.50p 884
22/01/2019 127.50p 127.50p 116.00p 125.00p 7326
21/01/2019 105.00p 140.00p 105.00p 127.50p 58675
18/01/2019 105.00p 110.00p 102.20p 105.00p 2687
17/01/2019 105.00p 108.00p 105.00p 105.00p 5000
16/01/2019 105.00p 105.00p 102.00p 105.00p 1089
15/01/2019 102.50p 108.00p 101.00p 105.00p 8851
14/01/2019 102.50p 105.00p 102.50p 102.50p 943
11/01/2019 105.00p 108.30p 95.70p 102.50p 8260
10/01/2019 105.00p 105.00p 100.00p 105.00p 326
09/01/2019 107.50p 107.50p 101.30p 105.00p 1390
08/01/2019 107.50p 110.00p 101.30p 107.50p 440
07/01/2019 107.50p 107.50p 101.25p 107.50p 1500
04/01/2019 107.50p 111.00p 101.00p 107.50p 2193
03/01/2019 107.50p 117.00p 100.00p 107.50p 2998
02/01/2019 100.00p 109.50p 95.51p 107.50p 6473
31/12/2018 97.50p 102.75p 91.75p 100.00p 4010
28/12/2018 97.50p 97.50p 97.50p 97.50p 0
27/12/2018 97.50p 101.00p 91.50p 97.50p 4046
24/12/2018 97.50p 100.40p 97.50p 97.50p 17407
21/12/2018 97.50p 100.40p 91.50p 97.50p 705
20/12/2018 105.00p 105.00p 91.50p 97.50p 3935
19/12/2018 100.00p 109.00p 100.00p 100.00p 10500
18/12/2018 105.00p 105.00p 93.50p 100.00p 10095
17/12/2018 107.50p 107.99p 100.00p 105.00p 14417
14/12/2018 112.50p 114.75p 105.00p 107.50p 11039
13/12/2018 117.50p 117.50p 111.50p 112.50p 7292
12/12/2018 115.00p 120.00p 107.50p 120.00p 4599
11/12/2018 115.00p 115.00p 110.00p 115.00p 4956
10/12/2018 115.00p 117.50p 105.00p 115.00p 7643
07/12/2018 112.50p 115.00p 105.01p 115.00p 2804
06/12/2018 112.50p 120.50p 107.60p 112.50p 8416
05/12/2018 97.50p 115.00p 96.20p 115.00p 25666
04/12/2018 92.50p 110.00p 92.50p 97.50p 21346
03/12/2018 105.00p 105.00p 90.10p 92.50p 36044
30/11/2018 105.00p 105.00p 100.00p 105.00p 9727
29/11/2018 105.00p 110.00p 100.00p 105.00p 4737
28/11/2018 105.00p 110.00p 100.00p 105.00p 1619
27/11/2018 105.00p 110.00p 100.00p 105.00p 14394
26/11/2018 105.00p 108.90p 100.00p 105.00p 1629
23/11/2018 112.50p 112.50p 100.25p 105.00p 9572
22/11/2018 112.50p 114.00p 110.50p 112.50p 5165
21/11/2018 125.00p 125.00p 110.00p 112.50p 18368
20/11/2018 125.00p 125.00p 120.00p 125.00p 1210
19/11/2018 125.00p 125.00p 120.00p 125.00p 9432
16/11/2018 125.00p 125.00p 120.00p 125.00p 27
15/11/2018 125.00p 127.50p 120.00p 125.00p 6581
14/11/2018 132.50p 132.50p 121.00p 125.00p 6500
13/11/2018 132.50p 132.50p 125.00p 132.50p 370
12/11/2018 132.50p 132.50p 125.00p 132.50p 10512
09/11/2018 132.50p 135.00p 125.00p 132.50p 5336
08/11/2018 132.50p 136.30p 125.25p 132.50p 3324
07/11/2018 132.50p 135.00p 127.50p 132.50p 606
06/11/2018 132.50p 136.50p 130.00p 132.50p 1355
05/11/2018 132.50p 136.50p 130.00p 132.50p 1448
02/11/2018 132.50p 136.50p 130.00p 132.50p 4271
01/11/2018 132.50p 132.50p 132.50p 132.50p 54
31/10/2018 132.50p 132.50p 127.26p 132.50p 1361
30/10/2018 132.50p 132.50p 128.50p 132.50p 4515
29/10/2018 132.50p 132.50p 128.25p 132.50p 196
26/10/2018 132.50p 136.75p 126.81p 132.50p 6769
25/10/2018 125.00p 136.24p 124.70p 132.50p 15175
24/10/2018 127.50p 128.25p 120.00p 125.00p 8423
23/10/2018 135.00p 135.00p 125.01p 127.50p 12628
22/10/2018 140.00p 143.00p 130.00p 135.00p 23707
19/10/2018 140.00p 143.45p 135.00p 140.00p 9338
18/10/2018 140.00p 147.45p 140.00p 140.00p 3125
17/10/2018 140.00p 148.75p 140.00p 140.00p 9000
16/10/2018 157.50p 157.50p 137.51p 140.00p 8740
15/10/2018 157.50p 157.50p 138.00p 157.50p 4003
12/10/2018 142.50p 157.50p 135.00p 157.50p 5445
11/10/2018 142.50p 150.00p 135.00p 142.50p 13724
10/10/2018 145.00p 145.60p 133.22p 138.00p 14800
09/10/2018 150.00p 150.00p 143.50p 145.00p 3976
08/10/2018 140.00p 156.00p 140.00p 150.00p 27722
05/10/2018 162.50p 162.50p 132.01p 140.00p 53633
04/10/2018 137.50p 175.00p 137.50p 162.50p 191887
03/10/2018 232.50p 242.50p 216.30p 232.50p 28676
02/10/2018 232.50p 232.50p 215.00p 232.50p 5307
01/10/2018 232.50p 239.99p 217.50p 232.50p 2326
28/09/2018 217.50p 232.50p 217.50p 232.50p 8643
27/09/2018 230.00p 230.00p 215.00p 217.50p 4044
26/09/2018 230.00p 230.00p 210.00p 230.00p 66799
25/09/2018 230.00p 230.00p 215.00p 230.00p 1012
24/09/2018 230.00p 234.50p 212.00p 230.00p 403
21/09/2018 230.00p 234.50p 212.01p 230.00p 2128
20/09/2018 230.00p 239.00p 211.00p 230.00p 3527

*Close Price adjusted for both dividends and splits