Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
25/07/2016 275.00p 289.90p 265.00p 275.00p 780
22/07/2016 262.50p 297.50p 250.00p 275.00p 4273
21/07/2016 275.00p 297.00p 257.50p 262.50p 16612
20/07/2016 275.00p 292.49p 275.00p 275.00p 1298
19/07/2016 262.50p 300.00p 260.10p 275.00p 12654
18/07/2016 262.50p 270.00p 250.00p 270.00p 10456
15/07/2016 262.50p 262.50p 250.00p 262.50p 598
14/07/2016 262.50p 262.50p 250.00p 262.50p 7167
13/07/2016 262.50p 262.50p 253.00p 262.50p 1731
12/07/2016 262.50p 264.00p 250.00p 262.50p 16651
11/07/2016 262.50p 267.00p 262.50p 262.50p 4132
08/07/2016 262.50p 275.00p 255.00p 262.50p 5044
07/07/2016 262.50p 270.00p 262.50p 262.50p 3220
06/07/2016 275.00p 275.00p 250.00p 262.50p 12776
05/07/2016 300.00p 325.00p 275.00p 275.00p 12531
04/07/2016 287.50p 300.00p 275.00p 300.00p 20211
01/07/2016 287.50p 287.50p 275.00p 287.50p 604
30/06/2016 300.00p 300.00p 275.00p 287.50p 7111
29/06/2016 275.00p 300.00p 257.50p 300.00p 6833
28/06/2016 275.00p 310.00p 266.00p 275.00p 25009
27/06/2016 275.00p 300.00p 250.00p 275.00p 15956
24/06/2016 275.00p 295.00p 250.00p 287.50p 13775
23/06/2016 312.50p 312.50p 300.00p 312.50p 5132
22/06/2016 275.00p 322.50p 275.00p 312.50p 27405
21/06/2016 275.00p 295.00p 256.00p 275.00p 10842
20/06/2016 275.00p 285.00p 255.25p 275.00p 7088
17/06/2016 287.50p 300.00p 256.01p 275.00p 9150
16/06/2016 287.50p 287.50p 262.50p 287.50p 2864
15/06/2016 287.50p 289.99p 275.50p 287.50p 1659
14/06/2016 287.50p 292.50p 276.80p 287.50p 4640
13/06/2016 287.50p 300.00p 277.55p 287.50p 7152
10/06/2016 300.00p 308.50p 283.50p 290.00p 9156
09/06/2016 300.00p 319.99p 283.50p 290.00p 5309
08/06/2016 300.00p 300.00p 283.00p 300.00p 3455
07/06/2016 300.00p 304.00p 300.00p 300.00p 1301
06/06/2016 300.00p 300.00p 283.30p 300.00p 1818
03/06/2016 300.00p 305.00p 300.00p 300.00p 492
02/06/2016 300.00p 306.49p 275.00p 300.00p 896
01/06/2016 300.00p 306.80p 285.00p 300.00p 7808
31/05/2016 300.00p 309.00p 292.00p 300.00p 1030
27/05/2016 300.00p 310.00p 275.00p 300.00p 5464
26/05/2016 300.00p 310.00p 290.00p 300.00p 8288
25/05/2016 300.00p 313.00p 300.00p 300.00p 622
24/05/2016 300.00p 300.00p 290.00p 300.00p 2245
23/05/2016 300.00p 307.00p 275.00p 300.00p 13913
20/05/2016 300.00p 300.00p 282.50p 300.00p 3227
19/05/2016 300.00p 309.00p 295.00p 300.00p 1943
18/05/2016 287.50p 325.00p 287.50p 300.00p 4757
17/05/2016 287.50p 300.00p 286.20p 287.50p 3480
16/05/2016 300.00p 300.00p 283.10p 287.50p 8415
13/05/2016 300.00p 300.00p 283.00p 300.00p 1860
12/05/2016 300.00p 300.00p 283.00p 300.00p 10594
11/05/2016 300.00p 302.49p 288.00p 300.00p 4734
10/05/2016 300.00p 300.00p 290.00p 300.00p 627
09/05/2016 287.50p 312.13p 287.50p 300.00p 7989
06/05/2016 287.50p 300.00p 282.50p 287.50p 18360
05/05/2016 300.00p 305.00p 277.50p 287.50p 1865
04/05/2016 312.50p 312.50p 282.50p 300.00p 1250
03/05/2016 312.50p 314.90p 282.50p 312.50p 993
29/04/2016 325.00p 325.00p 300.00p 312.50p 5521
28/04/2016 287.50p 340.00p 287.50p 325.00p 25045
27/04/2016 300.00p 300.00p 277.01p 287.50p 10118
26/04/2016 275.00p 300.00p 262.01p 300.00p 11385
25/04/2016 275.00p 283.99p 261.00p 275.00p 1756
22/04/2016 275.00p 283.99p 275.00p 275.00p 100
21/04/2016 275.00p 284.00p 265.00p 275.00p 1014
20/04/2016 287.50p 287.50p 265.01p 275.00p 944
19/04/2016 287.50p 300.00p 276.30p 287.50p 12330
18/04/2016 287.50p 290.00p 281.00p 287.50p 2922
15/04/2016 287.50p 300.00p 260.00p 287.50p 29802
14/04/2016 287.50p 299.99p 276.00p 287.50p 2321
13/04/2016 287.50p 299.00p 281.00p 287.50p 2933
12/04/2016 300.00p 300.00p 276.00p 287.50p 4317
11/04/2016 300.00p 300.00p 294.00p 300.00p 336
08/04/2016 300.00p 300.00p 276.00p 300.00p 752
07/04/2016 300.00p 300.00p 276.00p 300.00p 6591
06/04/2016 312.50p 317.50p 300.00p 300.00p 1500
05/04/2016 325.00p 325.00p 300.00p 312.50p 5321
04/04/2016 325.00p 350.00p 314.00p 325.00p 28703
01/04/2016 325.00p 328.00p 300.00p 312.50p 20606
31/03/2016 325.00p 338.00p 300.00p 325.00p 15933
30/03/2016 325.00p 339.99p 312.51p 325.00p 5627
29/03/2016 300.00p 359.99p 290.00p 325.00p 52415
24/03/2016 287.50p 298.00p 280.00p 287.50p 16323
23/03/2016 287.50p 290.00p 275.00p 287.50p 7225
22/03/2016 287.50p 295.00p 275.00p 287.50p 14254
21/03/2016 287.50p 297.00p 285.10p 287.50p 3860
18/03/2016 300.00p 300.00p 285.01p 287.50p 5966
17/03/2016 312.50p 312.50p 282.50p 300.00p 7164
16/03/2016 312.50p 317.00p 280.50p 312.50p 6442
15/03/2016 325.00p 325.00p 300.00p 312.50p 12849
14/03/2016 337.50p 337.50p 300.00p 325.00p 54337
11/03/2016 275.00p 345.00p 267.50p 337.50p 38230
10/03/2016 300.00p 309.00p 263.33p 275.00p 23073
09/03/2016 325.00p 325.00p 300.00p 300.00p 65116
08/03/2016 375.00p 390.00p 300.00p 312.50p 91640
07/03/2016 337.50p 380.00p 328.50p 350.00p 24947
04/03/2016 325.00p 385.00p 312.51p 337.50p 28522
03/03/2016 300.00p 364.00p 300.00p 325.00p 41705
02/03/2016 300.00p 325.00p 291.50p 300.00p 12283
01/03/2016 300.00p 310.00p 291.50p 300.00p 2771
29/02/2016 312.50p 312.50p 300.00p 300.00p 2056
26/02/2016 325.00p 340.00p 300.00p 312.50p 46106
25/02/2016 312.50p 375.00p 300.00p 335.00p 66182
24/02/2016 300.00p 325.00p 300.00p 312.50p 25508
23/02/2016 287.50p 321.00p 287.50p 300.00p 49114
22/02/2016 250.00p 310.00p 236.50p 287.50p 60906
19/02/2016 250.00p 250.00p 230.25p 250.00p 15074
18/02/2016 250.00p 250.00p 225.00p 250.00p 13362
17/02/2016 250.00p 275.00p 225.00p 250.00p 10150
16/02/2016 225.00p 275.00p 217.00p 250.00p 40437
15/02/2016 225.00p 250.00p 206.00p 225.00p 23664
12/02/2016 187.50p 235.00p 182.25p 225.00p 27815
11/02/2016 200.00p 200.00p 177.50p 187.50p 20374
10/02/2016 212.50p 220.00p 195.01p 212.50p 41537
09/02/2016 237.50p 259.90p 205.25p 212.50p 60106
08/02/2016 287.50p 290.00p 230.25p 240.00p 80542
05/02/2016 287.50p 312.00p 287.50p 287.50p 33391
04/02/2016 337.50p 337.50p 230.00p 287.50p 86813
03/02/2016 375.00p 392.50p 325.00p 337.50p 21244
02/02/2016 350.00p 375.00p 325.00p 350.00p 9973
01/02/2016 337.50p 355.00p 325.00p 350.00p 5441
29/01/2016 337.50p 340.00p 325.00p 337.50p 6932
28/01/2016 350.00p 350.00p 325.00p 337.50p 5459
27/01/2016 350.00p 375.00p 350.00p 350.00p 4092
26/01/2016 350.00p 362.00p 335.50p 350.00p 2694
25/01/2016 375.00p 375.00p 340.00p 350.00p 9081
22/01/2016 337.50p 375.00p 333.30p 375.00p 33569
21/01/2016 350.00p 375.00p 330.00p 337.50p 33245
20/01/2016 362.50p 375.00p 331.25p 350.00p 22665
19/01/2016 375.00p 400.00p 362.50p 362.50p 10018
18/01/2016 375.00p 375.00p 360.00p 375.00p 1934
15/01/2016 387.50p 387.50p 361.00p 375.00p 2397
14/01/2016 387.50p 387.50p 363.50p 375.00p 13805
13/01/2016 387.50p 400.00p 380.00p 387.50p 8277
12/01/2016 412.50p 412.50p 380.00p 387.50p 8727
11/01/2016 425.00p 437.50p 383.30p 412.50p 22925
08/01/2016 450.00p 475.00p 410.00p 425.00p 23217
07/01/2016 437.50p 444.00p 405.00p 425.00p 12427
06/01/2016 362.50p 485.64p 362.50p 437.50p 58828
05/01/2016 375.00p 382.50p 357.50p 362.50p 12368
04/01/2016 425.00p 435.00p 361.50p 375.00p 28223
31/12/2015 400.00p 440.00p 400.00p 425.00p 8742
30/12/2015 350.00p 400.00p 350.00p 400.00p 14998
29/12/2015 362.50p 375.00p 355.00p 362.50p 9680
24/12/2015 350.00p 375.00p 350.00p 362.50p 12368
23/12/2015 375.00p 375.00p 332.00p 350.00p 28959
22/12/2015 400.00p 400.00p 350.00p 362.50p 28893
21/12/2015 425.00p 468.00p 375.00p 375.00p 53882
18/12/2015 350.00p 450.00p 340.00p 412.50p 79228
17/12/2015 325.00p 375.00p 325.00p 350.00p 42537
16/12/2015 287.50p 348.00p 280.00p 325.00p 48280
15/12/2015 312.50p 312.50p 235.00p 287.50p 91217
14/12/2015 350.00p 360.00p 300.00p 312.50p 74124
11/12/2015 412.50p 414.50p 390.00p 412.50p 8578
10/12/2015 412.50p 412.50p 402.80p 412.50p 2900
09/12/2015 450.00p 450.00p 400.00p 412.50p 12804
08/12/2015 420.00p 497.50p 420.00p 450.00p 50303
07/12/2015 412.50p 440.00p 410.00p 420.00p 32050
04/12/2015 412.50p 422.91p 380.50p 412.50p 28380
03/12/2015 412.50p 425.00p 400.00p 412.50p 13377
02/12/2015 420.00p 435.00p 400.00p 412.50p 13183
01/12/2015 400.00p 435.00p 400.00p 420.00p 11009

*Close Price adjusted for both dividends and splits