Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/02/2018 337.50p 360.00p 360.00p 360.00p 0
20/02/2018 337.50p 360.00p 360.00p 360.00p 0
19/02/2018 337.50p 360.00p 360.00p 360.00p 0
16/02/2018 337.50p 360.00p 360.00p 360.00p 0
15/02/2018 337.50p 360.00p 360.00p 360.00p 0
14/02/2018 337.50p 360.00p 360.00p 360.00p 0
13/02/2018 337.50p 360.00p 360.00p 360.00p 0
12/02/2018 337.50p 380.00p 334.00p 360.00p 29746
09/02/2018 337.50p 350.00p 325.00p 337.50p 5980
08/02/2018 330.00p 350.00p 330.00p 337.50p 6030
07/02/2018 330.00p 350.00p 317.21p 345.00p 11149
06/02/2018 327.50p 340.00p 310.00p 330.00p 18121
05/02/2018 345.00p 348.55p 330.00p 345.00p 7151
02/02/2018 345.00p 357.50p 331.00p 345.00p 410
01/02/2018 345.00p 359.00p 329.80p 345.00p 810
31/01/2018 337.50p 345.00p 326.25p 345.00p 4206
30/01/2018 345.00p 362.50p 325.00p 337.50p 9315
29/01/2018 350.00p 369.00p 329.00p 345.00p 5493
26/01/2018 350.00p 362.50p 333.00p 350.00p 3583
25/01/2018 350.00p 370.00p 337.50p 350.00p 3257
24/01/2018 350.00p 369.75p 339.11p 350.00p 2535
23/01/2018 350.00p 370.00p 338.50p 350.00p 3754
22/01/2018 350.00p 370.00p 337.50p 350.00p 972
19/01/2018 347.50p 370.00p 337.00p 352.00p 13888
18/01/2018 347.50p 365.00p 325.00p 347.50p 10739
17/01/2018 347.50p 362.50p 333.50p 345.00p 5039
16/01/2018 360.00p 360.00p 325.00p 347.50p 6311
15/01/2018 360.00p 364.00p 350.00p 360.00p 11030
12/01/2018 360.00p 364.00p 350.00p 360.00p 12502
11/01/2018 347.50p 367.50p 337.00p 360.00p 17106
10/01/2018 347.50p 360.00p 332.75p 347.50p 5598
09/01/2018 362.50p 362.50p 335.52p 347.50p 21610
08/01/2018 317.50p 369.99p 317.50p 362.50p 26854
05/01/2018 320.00p 341.25p 307.50p 335.00p 15795
04/01/2018 307.50p 320.00p 300.01p 307.50p 8771
03/01/2018 307.50p 326.00p 296.00p 307.50p 10219
02/01/2018 287.50p 323.00p 287.50p 307.50p 32948
29/12/2017 287.50p 295.00p 275.00p 287.50p 2843
28/12/2017 302.50p 302.50p 275.00p 287.50p 3508
27/12/2017 295.00p 308.00p 281.04p 302.50p 11616
22/12/2017 287.50p 300.00p 284.00p 295.00p 6389
21/12/2017 267.50p 300.00p 267.50p 287.50p 4493
20/12/2017 265.00p 275.00p 261.10p 267.50p 9050
19/12/2017 272.50p 284.00p 260.00p 260.00p 27773
18/12/2017 335.00p 336.25p 257.50p 280.00p 54248
15/12/2017 332.50p 345.00p 325.50p 332.50p 1239
14/12/2017 332.50p 345.00p 320.00p 332.50p 1324
13/12/2017 325.00p 345.00p 310.00p 332.50p 2281
12/12/2017 322.50p 338.00p 315.00p 325.00p 2577
11/12/2017 317.50p 322.50p 301.50p 322.50p 12966
08/12/2017 337.50p 337.50p 305.00p 325.00p 6204
07/12/2017 332.50p 337.50p 325.00p 337.50p 2734
06/12/2017 350.00p 350.00p 325.00p 332.50p 6864
05/12/2017 362.50p 369.00p 330.00p 350.00p 5148
04/12/2017 362.50p 375.00p 351.50p 375.00p 11398
01/12/2017 380.00p 382.00p 360.00p 370.00p 14221
30/11/2017 367.50p 380.00p 360.00p 380.00p 13334
29/11/2017 367.50p 372.00p 363.33p 367.50p 1341
28/11/2017 360.00p 384.55p 360.00p 369.00p 14832
27/11/2017 337.50p 375.00p 330.00p 360.00p 4668
24/11/2017 337.50p 349.00p 330.00p 337.50p 3374
23/11/2017 355.00p 355.00p 330.00p 337.50p 17600
22/11/2017 362.50p 366.25p 340.00p 365.00p 9188
21/11/2017 367.50p 370.00p 348.70p 362.50p 7035
20/11/2017 367.50p 384.50p 367.50p 367.50p 27900
17/11/2017 352.50p 390.00p 350.00p 362.50p 42126
16/11/2017 332.50p 350.00p 320.00p 350.00p 54306
15/11/2017 325.00p 350.00p 315.00p 325.00p 29179
14/11/2017 325.00p 341.50p 300.00p 325.00p 13769
13/11/2017 320.00p 345.00p 300.00p 325.00p 13229
10/11/2017 315.00p 328.00p 305.00p 315.00p 13012
09/11/2017 320.00p 320.00p 310.00p 315.00p 1935
08/11/2017 305.00p 320.00p 305.00p 315.00p 7325
07/11/2017 337.50p 350.00p 304.20p 312.50p 38911
06/11/2017 357.50p 359.75p 325.50p 345.00p 16956
03/11/2017 370.00p 384.00p 351.00p 360.00p 27919
02/11/2017 322.50p 383.80p 322.50p 370.00p 93916
01/11/2017 312.50p 325.00p 311.00p 322.50p 10481
31/10/2017 310.00p 319.50p 305.00p 312.50p 19418
30/10/2017 312.50p 317.50p 310.00p 310.00p 12510
27/10/2017 310.00p 319.00p 300.00p 310.00p 12557
26/10/2017 312.50p 314.50p 302.75p 310.00p 2287
25/10/2017 312.50p 320.00p 302.50p 310.00p 11726
24/10/2017 312.50p 321.00p 300.00p 300.00p 21884
23/10/2017 312.50p 330.00p 302.00p 312.50p 11878
20/10/2017 312.50p 320.00p 302.00p 312.50p 17980
19/10/2017 302.50p 318.00p 292.50p 312.50p 10877
18/10/2017 302.50p 312.50p 297.70p 302.50p 23445
17/10/2017 292.50p 315.00p 289.55p 302.50p 36729
16/10/2017 292.50p 310.00p 285.20p 292.50p 4090
13/10/2017 292.50p 292.50p 292.50p 292.50p 13323
12/10/2017 292.50p 292.50p 290.00p 292.50p 7508
11/10/2017 287.50p 290.00p 287.50p 290.00p 2516
10/10/2017 282.50p 292.50p 282.50p 287.50p 7307
09/10/2017 295.00p 297.50p 282.50p 282.50p 16507
06/10/2017 297.50p 297.50p 297.50p 297.50p 5423
05/10/2017 297.50p 297.50p 292.50p 297.50p 51660
04/10/2017 287.50p 300.00p 287.50p 297.50p 84449
03/10/2017 267.50p 287.50p 267.50p 287.50p 53337
02/10/2017 282.50p 282.50p 267.50p 267.50p 14427
29/09/2017 255.00p 282.50p 255.00p 282.50p 51178
28/09/2017 232.50p 282.50p 232.50p 260.00p 100563
27/09/2017 232.50p 232.50p 230.00p 232.50p 4000
26/09/2017 232.50p 232.50p 232.50p 232.50p 10287
25/09/2017 235.00p 237.50p 230.00p 232.50p 20569
22/09/2017 235.00p 235.00p 225.00p 235.00p 29839
21/09/2017 217.50p 225.00p 217.50p 225.00p 20023
20/09/2017 212.50p 217.50p 212.50p 217.50p 13111
19/09/2017 212.50p 212.50p 212.50p 212.50p 2033
18/09/2017 212.50p 212.50p 212.50p 212.50p 3837
15/09/2017 212.50p 212.50p 212.50p 212.50p 10897
14/09/2017 212.50p 212.50p 212.50p 212.50p 7207
13/09/2017 212.50p 212.50p 212.50p 212.50p 7446
12/09/2017 205.00p 212.50p 205.00p 212.50p 21201
11/09/2017 205.00p 205.00p 205.00p 205.00p 16832
08/09/2017 207.50p 207.50p 205.00p 205.00p 17876
07/09/2017 200.00p 212.50p 185.00p 207.50p 47605
06/09/2017 182.50p 185.00p 182.50p 185.00p 8956
05/09/2017 182.50p 182.50p 182.50p 182.50p 3785
04/09/2017 187.50p 187.50p 182.50p 182.50p 6710
01/09/2017 190.00p 190.00p 187.50p 187.50p 1543
31/08/2017 190.00p 190.00p 190.00p 190.00p 2909
30/08/2017 190.00p 190.00p 190.00p 190.00p 961
29/08/2017 197.50p 197.50p 190.00p 190.00p 17504
25/08/2017 197.50p 197.50p 197.50p 197.50p 4914
24/08/2017 210.00p 210.00p 197.50p 197.50p 2075
23/08/2017 210.00p 210.00p 210.00p 210.00p 2909
22/08/2017 210.00p 210.00p 210.00p 210.00p 1500
21/08/2017 210.00p 210.00p 210.00p 210.00p 6431
18/08/2017 192.50p 210.00p 192.50p 210.00p 11467
17/08/2017 190.00p 192.50p 190.00p 192.50p 9834
16/08/2017 192.50p 192.50p 187.50p 190.00p 25984
15/08/2017 197.50p 195.00p 192.50p 192.50p 4089
14/08/2017 197.50p 200.00p 195.00p 195.00p 20616
11/08/2017 195.00p 197.50p 195.00p 197.50p 16587
10/08/2017 197.50p 197.50p 195.00p 195.00p 13197
09/08/2017 205.00p 205.00p 192.50p 197.50p 49703
08/08/2017 210.00p 210.00p 205.00p 205.00p 6440
07/08/2017 210.00p 210.00p 210.00p 210.00p 21447
04/08/2017 210.00p 210.00p 210.00p 210.00p 7307
03/08/2017 225.00p 225.00p 210.00p 210.00p 13093
02/08/2017 210.00p 230.00p 210.00p 225.00p 7392
01/08/2017 205.00p 210.00p 205.00p 210.00p 8253
31/07/2017 212.50p 212.50p 202.50p 205.00p 18165
28/07/2017 207.50p 212.50p 207.50p 212.50p 15754
27/07/2017 227.50p 227.50p 205.00p 207.50p 12803
26/07/2017 227.50p 227.50p 227.50p 227.50p 3820
25/07/2017 232.50p 232.50p 227.50p 227.50p 7714
24/07/2017 237.50p 237.50p 232.50p 232.50p 17408
21/07/2017 222.50p 237.50p 220.00p 237.50p 29701
20/07/2017 200.00p 220.00p 200.00p 220.00p 1883
19/07/2017 200.00p 200.00p 195.00p 200.00p 20327
18/07/2017 202.50p 202.50p 200.00p 200.00p 3343
17/07/2017 205.00p 205.00p 202.50p 202.50p 7734
14/07/2017 205.00p 205.00p 205.00p 205.00p 1057
13/07/2017 212.50p 212.50p 205.00p 205.00p 10909
12/07/2017 212.50p 212.50p 212.50p 212.50p 4954
11/07/2017 212.50p 212.50p 212.50p 212.50p 7170
10/07/2017 212.50p 215.00p 212.50p 212.50p 2500
07/07/2017 210.00p 212.50p 210.00p 212.50p 9051
06/07/2017 202.50p 212.50p 202.50p 210.00p 15228
05/07/2017 202.50p 202.50p 202.50p 202.50p 31596
04/07/2017 197.50p 202.50p 197.50p 202.50p 12061
03/07/2017 220.00p 220.00p 195.00p 197.50p 48936
30/06/2017 220.00p 222.50p 217.50p 220.00p 15054
29/06/2017 207.50p 217.50p 207.50p 217.50p 33225
28/06/2017 210.00p 210.00p 207.50p 207.50p 7682
27/06/2017 210.00p 210.00p 210.00p 210.00p 458
26/06/2017 215.00p 215.00p 210.00p 210.00p 3885
23/06/2017 215.00p 217.50p 215.00p 215.00p 10485
22/06/2017 232.50p 232.50p 215.00p 217.50p 0
21/06/2017 230.00p 232.50p 230.00p 232.50p 0
20/06/2017 232.50p 232.50p 225.00p 230.00p 0
19/06/2017 232.50p 232.50p 232.50p 232.50p 0
16/06/2017 232.50p 240.00p 225.25p 232.50p 8120
15/06/2017 235.00p 240.00p 232.50p 232.50p 2929
14/06/2017 232.50p 240.00p 232.50p 235.00p 2167
13/06/2017 230.00p 240.00p 227.50p 232.50p 12156
12/06/2017 237.50p 242.00p 226.50p 230.00p 18245
09/06/2017 240.00p 245.00p 236.00p 237.50p 9669
08/06/2017 252.50p 252.50p 236.00p 242.50p 15962
07/06/2017 287.50p 287.50p 241.00p 252.50p 31527
06/06/2017 267.50p 285.00p 260.00p 270.00p 44213
05/06/2017 255.00p 283.75p 247.50p 275.00p 88809
02/06/2017 237.50p 269.90p 228.60p 255.00p 44472
01/06/2017 230.00p 239.00p 228.20p 237.50p 5503
31/05/2017 240.00p 240.00p 227.20p 230.00p 7910
30/05/2017 242.50p 244.00p 231.10p 240.00p 6005
26/05/2017 242.50p 242.50p 235.75p 242.50p 1018
25/05/2017 252.50p 262.50p 236.00p 242.50p 26703
24/05/2017 255.00p 256.88p 240.00p 252.50p 12722
23/05/2017 255.00p 261.75p 240.00p 255.00p 9711
22/05/2017 255.00p 262.00p 248.80p 255.00p 12606
19/05/2017 245.00p 267.50p 245.00p 255.00p 17248
18/05/2017 242.50p 260.00p 236.88p 245.00p 10899
17/05/2017 240.00p 255.00p 235.10p 242.50p 7441
16/05/2017 237.50p 253.90p 231.00p 240.00p 39737
15/05/2017 250.00p 252.25p 230.00p 235.00p 22752
12/05/2017 250.00p 257.00p 242.50p 250.00p 17939
11/05/2017 257.50p 258.20p 235.00p 250.00p 30898

*Close Price adjusted for both dividends and splits