Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/05/2017 265.00p 275.00p 247.75p 257.50p 67193
09/05/2017 225.00p 268.00p 220.00p 265.00p 98243
08/05/2017 220.00p 225.00p 217.50p 225.00p 84936
05/05/2017 220.00p 220.00p 215.00p 220.00p 29929
04/05/2017 220.00p 221.88p 215.11p 220.00p 38792
03/05/2017 235.00p 235.00p 202.50p 220.00p 65034
02/05/2017 235.00p 235.00p 223.10p 235.00p 285
28/04/2017 235.00p 235.00p 223.00p 235.00p 2754
27/04/2017 222.50p 242.50p 220.25p 235.00p 38319
26/04/2017 235.00p 235.00p 220.00p 222.50p 7460
25/04/2017 235.00p 235.00p 220.00p 235.00p 21291
24/04/2017 222.50p 235.00p 222.50p 235.00p 5260
21/04/2017 237.50p 237.50p 222.00p 222.50p 22683
20/04/2017 237.50p 237.50p 225.00p 237.50p 25909
19/04/2017 237.50p 237.50p 225.00p 237.50p 1645
18/04/2017 237.50p 237.50p 225.00p 237.50p 3144
13/04/2017 237.50p 237.50p 225.00p 237.50p 15297
12/04/2017 237.50p 237.50p 225.00p 237.50p 11973
11/04/2017 237.50p 237.50p 225.00p 237.50p 25182
10/04/2017 237.50p 240.50p 225.00p 237.50p 31039
07/04/2017 237.50p 237.50p 220.00p 237.50p 44317
06/04/2017 235.00p 235.00p 220.00p 235.00p 40538
05/04/2017 237.50p 237.50p 220.00p 235.00p 21501
04/04/2017 235.00p 237.50p 225.00p 237.50p 124231
03/04/2017 235.00p 235.00p 220.00p 235.00p 24792
31/03/2017 237.50p 245.00p 225.00p 235.00p 17768
30/03/2017 237.50p 250.00p 225.00p 237.50p 14613
29/03/2017 220.00p 237.50p 215.00p 237.50p 43434
28/03/2017 237.50p 237.50p 220.00p 222.50p 14522
27/03/2017 237.50p 237.50p 225.00p 237.50p 8264
24/03/2017 240.00p 240.00p 216.66p 237.50p 50820
23/03/2017 242.50p 250.00p 230.00p 240.00p 33933
22/03/2017 242.50p 242.50p 235.15p 242.50p 5143
21/03/2017 262.50p 262.50p 235.00p 242.50p 54865
20/03/2017 287.50p 287.50p 260.10p 262.50p 9138
17/03/2017 287.50p 299.99p 275.00p 287.50p 11485
16/03/2017 287.50p 300.00p 278.00p 287.50p 7844
15/03/2017 287.50p 299.99p 278.75p 287.50p 174
14/03/2017 300.00p 304.20p 281.00p 287.50p 12095
13/03/2017 287.50p 305.90p 277.50p 300.00p 6095
10/03/2017 287.50p 300.00p 275.00p 287.50p 9010
09/03/2017 300.00p 300.00p 275.00p 287.50p 15369
08/03/2017 300.00p 309.00p 287.50p 300.00p 8979
07/03/2017 312.50p 320.00p 285.11p 300.00p 21181
06/03/2017 300.00p 340.00p 300.00p 312.50p 49756
03/03/2017 300.00p 325.00p 280.00p 300.00p 55497
02/03/2017 262.50p 294.99p 262.50p 275.00p 15090
01/03/2017 262.50p 275.00p 250.00p 262.50p 25778
28/02/2017 262.50p 275.00p 262.50p 262.50p 5903
27/02/2017 275.00p 275.00p 260.00p 262.50p 9568
24/02/2017 262.50p 275.00p 262.50p 262.50p 20562
23/02/2017 262.50p 275.00p 250.00p 262.50p 10330
22/02/2017 275.00p 282.50p 257.50p 262.50p 15064
21/02/2017 275.00p 275.00p 260.00p 260.00p 1621
20/02/2017 275.00p 290.00p 260.00p 275.00p 3522
17/02/2017 275.00p 293.00p 260.10p 275.00p 2028
16/02/2017 262.50p 287.49p 257.50p 275.00p 1612
15/02/2017 262.50p 269.00p 253.00p 262.50p 15770
14/02/2017 262.50p 262.50p 253.00p 255.00p 5403
13/02/2017 262.50p 262.50p 253.00p 262.50p 3236
10/02/2017 262.50p 262.50p 256.00p 262.50p 1757
09/02/2017 262.50p 263.00p 260.00p 262.50p 3240
08/02/2017 262.50p 269.99p 250.00p 262.50p 8304
07/02/2017 287.50p 289.00p 253.01p 262.50p 31443
06/02/2017 287.50p 298.00p 261.00p 287.50p 38180
03/02/2017 275.00p 287.50p 275.00p 287.50p 5096
02/02/2017 250.00p 286.00p 250.00p 275.00p 21919
01/02/2017 262.50p 267.00p 250.00p 250.00p 676
31/01/2017 262.50p 268.00p 255.55p 262.50p 1358
30/01/2017 237.50p 270.00p 237.50p 262.50p 23716
27/01/2017 237.50p 250.00p 231.50p 237.50p 16509
26/01/2017 262.50p 262.50p 225.00p 237.50p 49691
25/01/2017 275.00p 275.00p 231.25p 262.50p 41536
24/01/2017 275.00p 279.75p 250.00p 275.00p 5019
23/01/2017 275.00p 280.00p 265.01p 275.00p 6342
20/01/2017 262.50p 289.99p 250.00p 275.00p 30644
19/01/2017 250.00p 274.00p 250.00p 262.50p 12716
18/01/2017 250.00p 259.00p 240.00p 250.00p 6075
17/01/2017 262.50p 264.90p 238.00p 250.00p 9424
16/01/2017 262.50p 270.50p 252.70p 262.50p 15616
13/01/2017 287.50p 287.50p 262.50p 262.50p 11257
12/01/2017 287.50p 287.50p 275.00p 287.50p 2528
11/01/2017 287.50p 298.00p 275.00p 287.50p 13020
10/01/2017 300.00p 300.00p 277.50p 287.50p 1377
09/01/2017 287.50p 309.00p 283.50p 300.00p 7239
06/01/2017 300.00p 308.00p 280.00p 287.50p 18003
05/01/2017 275.00p 317.00p 275.00p 300.00p 27558
04/01/2017 275.00p 290.00p 262.50p 275.00p 5882
03/01/2017 275.00p 287.50p 261.00p 275.00p 10260
30/12/2016 300.00p 302.50p 261.00p 275.00p 16949
29/12/2016 262.50p 315.00p 262.50p 300.00p 59161
28/12/2016 262.50p 275.00p 250.00p 262.50p 19607
23/12/2016 212.50p 292.00p 212.50p 262.50p 71748
22/12/2016 212.50p 215.00p 200.00p 212.50p 19478
21/12/2016 212.50p 219.99p 200.17p 212.50p 6903
20/12/2016 212.50p 247.50p 202.70p 212.50p 24116
19/12/2016 200.00p 225.00p 188.00p 212.50p 34293
16/12/2016 187.50p 207.50p 183.00p 200.00p 13665
15/12/2016 200.00p 207.00p 177.50p 187.50p 42745
14/12/2016 212.50p 215.00p 175.00p 200.00p 69579
13/12/2016 212.50p 216.90p 206.00p 212.50p 9654
12/12/2016 212.50p 218.00p 200.00p 212.50p 3443
09/12/2016 212.50p 219.00p 205.10p 212.50p 3421
08/12/2016 212.50p 219.90p 211.00p 212.50p 5196
07/12/2016 225.00p 225.00p 205.00p 212.50p 15751
06/12/2016 225.00p 235.00p 214.00p 225.00p 3483
05/12/2016 212.50p 240.00p 212.50p 225.00p 4792
02/12/2016 212.50p 225.00p 204.00p 212.50p 11654
01/12/2016 212.50p 225.00p 212.00p 212.50p 4954
30/11/2016 225.00p 234.00p 200.00p 212.50p 32923
29/11/2016 212.50p 238.00p 212.50p 225.00p 10767
28/11/2016 212.50p 225.00p 212.50p 212.50p 1664
25/11/2016 237.50p 237.50p 212.50p 212.50p 12477
24/11/2016 237.50p 237.50p 227.50p 237.50p 1550
23/11/2016 237.50p 239.00p 230.00p 237.50p 3404
22/11/2016 237.50p 237.50p 231.50p 237.50p 3889
21/11/2016 237.50p 250.00p 233.56p 237.50p 16746
18/11/2016 237.50p 237.50p 237.50p 237.50p 0
17/11/2016 237.50p 250.00p 231.00p 237.50p 2621
16/11/2016 250.00p 250.00p 231.00p 237.50p 13235
15/11/2016 250.00p 255.00p 238.00p 250.00p 8194
14/11/2016 237.50p 250.00p 237.50p 250.00p 3013
11/11/2016 237.50p 244.00p 233.50p 237.50p 3133
10/11/2016 237.50p 247.50p 233.50p 237.50p 4263
09/11/2016 237.50p 250.00p 219.99p 237.50p 46507
08/11/2016 237.50p 248.50p 230.00p 237.50p 12601
07/11/2016 250.00p 259.00p 235.00p 237.50p 6445
04/11/2016 250.00p 269.00p 242.00p 250.00p 31185
03/11/2016 250.00p 260.00p 240.01p 250.00p 17808
02/11/2016 250.00p 260.00p 225.00p 250.00p 25153
01/11/2016 250.00p 260.00p 241.75p 250.00p 34255
31/10/2016 250.00p 259.99p 241.50p 250.00p 3957
28/10/2016 250.00p 265.00p 241.50p 250.00p 7081
27/10/2016 250.00p 265.00p 242.50p 250.00p 10337
26/10/2016 237.50p 260.00p 237.50p 250.00p 40623
25/10/2016 250.00p 284.99p 243.00p 250.00p 20869
24/10/2016 250.00p 267.00p 225.00p 250.00p 21271
21/10/2016 250.00p 300.00p 242.50p 250.00p 21998
20/10/2016 250.00p 270.00p 233.30p 250.00p 21427
19/10/2016 237.50p 250.00p 229.00p 250.00p 19424
18/10/2016 225.00p 250.00p 216.00p 237.50p 14101
17/10/2016 225.00p 245.00p 210.02p 225.00p 8033
14/10/2016 225.00p 240.00p 215.01p 225.00p 54616
13/10/2016 237.50p 240.00p 224.80p 225.00p 28340
12/10/2016 237.50p 250.00p 226.25p 237.50p 29126
11/10/2016 300.00p 300.00p 225.00p 237.50p 44912
10/10/2016 237.50p 282.50p 232.50p 250.00p 23408
07/10/2016 237.50p 247.00p 230.30p 237.50p 13537
06/10/2016 237.50p 250.00p 234.00p 237.50p 24665
05/10/2016 237.50p 265.00p 227.70p 237.50p 66233
04/10/2016 237.50p 250.00p 221.00p 237.50p 27695
03/10/2016 250.00p 260.00p 200.00p 237.50p 46938
30/09/2016 250.00p 257.50p 238.50p 250.00p 17322
29/09/2016 250.00p 275.00p 237.00p 262.50p 45690
28/09/2016 250.00p 250.00p 235.00p 250.00p 5462
27/09/2016 250.00p 250.00p 231.00p 250.00p 9596
26/09/2016 275.00p 275.00p 250.00p 250.00p 2987
23/09/2016 237.50p 275.00p 237.50p 275.00p 17838
22/09/2016 237.50p 250.00p 225.00p 237.50p 10537
21/09/2016 237.50p 250.00p 234.00p 237.50p 2840
20/09/2016 237.50p 250.00p 233.25p 237.50p 3721
19/09/2016 250.00p 261.70p 230.00p 237.50p 13027
16/09/2016 250.00p 259.00p 236.00p 250.00p 3268
15/09/2016 250.00p 260.00p 250.00p 250.00p 1202
14/09/2016 250.00p 300.41p 230.00p 250.00p 19186
13/09/2016 225.00p 265.00p 225.00p 250.00p 16837
12/09/2016 250.00p 250.00p 211.00p 230.00p 37225
09/09/2016 262.50p 262.50p 231.00p 250.00p 38269
08/09/2016 262.50p 275.00p 250.00p 262.50p 12662
07/09/2016 275.00p 275.00p 256.25p 262.50p 14174
06/09/2016 300.00p 303.50p 265.00p 275.00p 9590
05/09/2016 300.00p 325.00p 290.55p 300.00p 38639
02/09/2016 300.00p 325.00p 281.00p 300.00p 9229
01/09/2016 275.00p 309.99p 275.00p 300.00p 31343
31/08/2016 262.50p 287.50p 255.00p 275.00p 9668
30/08/2016 262.50p 287.50p 260.00p 262.50p 12085
26/08/2016 275.00p 292.50p 250.00p 262.50p 152787
25/08/2016 250.00p 290.00p 250.00p 255.00p 20715
24/08/2016 262.50p 285.00p 237.50p 250.00p 37349
23/08/2016 225.00p 275.00p 217.00p 262.50p 26271
22/08/2016 225.00p 233.00p 200.00p 225.00p 53250
19/08/2016 212.50p 225.00p 212.50p 225.00p 3215
18/08/2016 225.00p 225.00p 212.50p 212.50p 1850
17/08/2016 225.00p 237.14p 220.00p 225.00p 4556
16/08/2016 225.00p 239.99p 217.50p 225.00p 6973
15/08/2016 237.50p 240.00p 210.10p 225.00p 21321
12/08/2016 237.50p 237.70p 232.50p 237.50p 6624
11/08/2016 237.50p 237.50p 228.00p 237.50p 295
10/08/2016 237.50p 248.00p 212.50p 225.00p 40686
09/08/2016 250.00p 250.00p 237.50p 237.50p 15404
08/08/2016 250.00p 258.50p 225.00p 250.00p 14394
05/08/2016 300.00p 300.00p 225.00p 250.00p 109692
04/08/2016 262.50p 267.50p 253.76p 262.50p 3575
03/08/2016 262.50p 262.50p 262.50p 262.50p 895
02/08/2016 262.50p 267.00p 250.00p 260.00p 11222
01/08/2016 262.50p 274.00p 255.00p 262.50p 7746
29/07/2016 287.50p 287.50p 262.50p 262.50p 8138
28/07/2016 262.50p 300.00p 262.50p 287.50p 32644
27/07/2016 275.00p 287.50p 262.50p 262.50p 13287
26/07/2016 275.00p 289.00p 263.00p 275.00p 6516

*Close Price adjusted for both dividends and splits