Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/10/2015 362.50p 400.00p 362.50p 387.50p 7098
07/10/2015 362.50p 375.00p 353.00p 362.50p 6215
06/10/2015 362.50p 375.00p 352.80p 362.50p 8918
05/10/2015 362.50p 375.00p 350.00p 362.50p 6255
02/10/2015 325.00p 375.00p 307.20p 362.50p 26445
01/10/2015 375.00p 375.00p 325.50p 337.50p 24766
30/09/2015 362.50p 375.00p 350.00p 362.50p 8962
29/09/2015 387.50p 400.00p 352.50p 362.50p 8571
28/09/2015 387.50p 387.50p 377.00p 387.50p 1343
25/09/2015 412.50p 412.50p 375.00p 387.50p 10549
24/09/2015 412.50p 425.00p 408.00p 412.50p 5778
23/09/2015 425.00p 425.00p 406.00p 412.50p 13135
22/09/2015 437.50p 438.00p 410.10p 425.00p 7423
21/09/2015 525.00p 525.00p 425.00p 437.50p 16307
18/09/2015 525.00p 535.00p 500.00p 525.00p 21341
17/09/2015 537.50p 550.00p 510.00p 525.00p 8374
16/09/2015 537.50p 549.00p 525.00p 525.00p 28021
15/09/2015 500.00p 537.50p 500.00p 537.50p 10128
14/09/2015 500.00p 510.00p 485.00p 500.00p 4652
11/09/2015 500.00p 507.50p 500.00p 500.00p 2268
10/09/2015 500.00p 525.00p 475.00p 500.00p 15397
09/09/2015 500.00p 507.00p 475.00p 500.00p 5682
08/09/2015 512.50p 517.00p 475.00p 500.00p 7642
07/09/2015 437.50p 545.00p 300.00p 512.50p 46007
04/09/2015 462.50p 462.50p 300.00p 450.00p 646953
03/09/2015 487.50p 489.90p 450.26p 462.50p 4929
02/09/2015 487.50p 495.00p 475.00p 487.50p 9208
01/09/2015 450.00p 500.00p 450.00p 487.50p 9870
28/08/2015 400.00p 470.00p 393.50p 450.00p 25398
27/08/2015 400.00p 417.00p 386.03p 400.00p 3441
26/08/2015 400.00p 400.00p 385.00p 400.00p 6686
25/08/2015 362.50p 400.00p 355.00p 400.00p 11750
24/08/2015 400.00p 400.00p 352.50p 362.50p 16908
21/08/2015 400.00p 410.00p 395.00p 400.00p 1011
20/08/2015 400.00p 412.00p 390.25p 400.00p 4254
19/08/2015 412.50p 425.00p 375.01p 400.00p 20473
18/08/2015 450.00p 450.00p 400.00p 412.50p 10546
17/08/2015 450.00p 450.00p 430.00p 450.00p 4899
14/08/2015 462.50p 462.50p 425.00p 450.00p 5742
13/08/2015 462.50p 475.00p 450.00p 462.50p 7720
12/08/2015 475.00p 475.00p 450.00p 462.50p 8022
11/08/2015 475.00p 486.00p 464.00p 475.00p 813
10/08/2015 475.00p 500.00p 462.50p 475.00p 5332
07/08/2015 475.00p 500.00p 460.00p 475.00p 6104
06/08/2015 487.50p 500.00p 465.00p 475.00p 14975
05/08/2015 487.50p 500.00p 475.00p 487.50p 21328
04/08/2015 487.50p 500.00p 461.00p 487.50p 13927
03/08/2015 487.50p 487.50p 475.00p 487.50p 5161
31/07/2015 475.00p 500.00p 475.00p 487.50p 18151
30/07/2015 462.50p 492.50p 462.50p 475.00p 4418
29/07/2015 512.50p 512.50p 462.00p 462.50p 6339
28/07/2015 512.50p 525.00p 488.00p 512.50p 15598
27/07/2015 512.50p 525.00p 485.01p 512.50p 10530
24/07/2015 525.00p 530.00p 480.00p 512.50p 27201
23/07/2015 612.50p 612.50p 540.00p 550.00p 48320
22/07/2015 612.50p 612.50p 600.00p 612.50p 768
21/07/2015 637.50p 637.50p 600.00p 612.50p 6409
20/07/2015 637.50p 644.99p 625.00p 637.50p 2940
17/07/2015 675.00p 675.00p 625.00p 637.50p 27273
16/07/2015 637.50p 680.00p 625.00p 680.00p 23790
15/07/2015 612.50p 650.00p 600.00p 637.50p 23256
14/07/2015 600.00p 612.50p 570.00p 612.50p 17674
13/07/2015 600.00p 600.00p 575.00p 600.00p 2182
10/07/2015 562.50p 600.00p 562.50p 600.00p 10724
09/07/2015 562.50p 575.00p 560.00p 562.50p 4966
08/07/2015 575.00p 575.00p 556.00p 562.50p 7520
07/07/2015 575.00p 600.00p 560.10p 575.00p 4941
06/07/2015 587.50p 597.00p 562.50p 575.00p 3999
03/07/2015 587.50p 605.00p 587.50p 587.50p 12093
02/07/2015 537.50p 610.00p 535.00p 587.50p 48661
01/07/2015 612.50p 625.00p 600.00p 612.50p 16199
30/06/2015 612.50p 644.00p 602.50p 612.50p 8763
29/06/2015 675.00p 675.00p 602.76p 612.50p 31337
26/06/2015 662.50p 682.49p 660.00p 675.00p 6176
25/06/2015 687.50p 687.50p 658.00p 662.50p 3094
24/06/2015 687.50p 687.50p 675.00p 687.50p 848
23/06/2015 687.50p 687.50p 655.00p 687.50p 8326
22/06/2015 687.50p 687.50p 655.00p 687.50p 4560
19/06/2015 712.50p 715.00p 660.10p 687.50p 11968
18/06/2015 712.50p 712.50p 700.00p 712.50p 25610
17/06/2015 712.50p 725.00p 705.00p 712.50p 1643
16/06/2015 737.50p 738.50p 702.50p 712.50p 5100
15/06/2015 737.50p 750.00p 727.00p 737.50p 12247
12/06/2015 737.50p 741.75p 712.50p 737.50p 6369
11/06/2015 737.50p 742.50p 728.00p 737.50p 4176
10/06/2015 775.00p 775.00p 728.00p 737.50p 2795
09/06/2015 750.00p 800.00p 725.01p 775.00p 14266
08/06/2015 775.00p 775.00p 708.00p 737.50p 65594
05/06/2015 775.00p 775.00p 750.00p 775.00p 6939
04/06/2015 725.00p 800.00p 725.00p 775.00p 17451
03/06/2015 687.50p 732.50p 687.50p 725.00p 11625
02/06/2015 737.50p 737.50p 685.00p 687.50p 15905
01/06/2015 750.00p 760.00p 725.00p 737.50p 8603
29/05/2015 750.00p 760.00p 725.00p 750.00p 4955
28/05/2015 750.00p 760.00p 725.00p 750.00p 11337
27/05/2015 762.50p 800.00p 725.00p 750.00p 7472
26/05/2015 775.00p 785.00p 737.50p 762.50p 16670
22/05/2015 800.00p 805.00p 750.00p 775.00p 12556
21/05/2015 812.50p 825.00p 775.00p 800.00p 4157
20/05/2015 825.00p 832.50p 790.00p 812.50p 17284
19/05/2015 850.00p 850.00p 810.00p 825.00p 18362
18/05/2015 800.00p 875.00p 800.00p 850.00p 24831
15/05/2015 775.00p 850.00p 771.00p 812.50p 42265
14/05/2015 800.00p 810.00p 750.00p 775.00p 20543
13/05/2015 712.50p 845.00p 702.00p 820.00p 109340
12/05/2015 612.50p 725.00p 575.00p 712.50p 207372
11/05/2015 675.00p 675.00p 556.38p 612.50p 55482
08/05/2015 687.50p 690.00p 635.00p 675.00p 8989
07/05/2015 712.50p 725.00p 675.00p 687.50p 10046
06/05/2015 700.00p 725.00p 696.00p 712.50p 29010
05/05/2015 700.00p 709.50p 681.00p 700.00p 2380
01/05/2015 687.50p 710.00p 687.50p 700.00p 1497
30/04/2015 712.50p 712.50p 680.00p 687.50p 13903
29/04/2015 712.50p 712.50p 700.00p 712.50p 5357
28/04/2015 725.00p 725.00p 705.00p 712.50p 5488
27/04/2015 725.00p 750.00p 710.00p 725.00p 8544
24/04/2015 762.50p 762.50p 700.00p 725.00p 22895
23/04/2015 762.50p 771.88p 750.00p 762.50p 39990
22/04/2015 787.50p 800.00p 750.00p 762.50p 15727
21/04/2015 737.50p 770.00p 737.50p 762.50p 28438
20/04/2015 787.50p 820.00p 728.75p 737.50p 35750
17/04/2015 737.50p 768.74p 725.01p 750.00p 15911
16/04/2015 737.50p 743.74p 728.50p 737.50p 4940
15/04/2015 737.50p 749.00p 730.50p 737.50p 1901
14/04/2015 775.00p 775.00p 730.50p 737.50p 9876
13/04/2015 787.50p 796.24p 755.00p 775.00p 11021
10/04/2015 837.50p 837.50p 782.50p 787.50p 20651
09/04/2015 862.50p 864.00p 825.00p 837.50p 15791
08/04/2015 837.50p 868.74p 825.00p 862.50p 39450
07/04/2015 837.50p 850.00p 825.00p 837.50p 8203
02/04/2015 862.50p 870.00p 834.01p 837.50p 14201
01/04/2015 862.50p 866.86p 825.00p 837.50p 14397
31/03/2015 887.50p 887.50p 850.00p 862.50p 11195
30/03/2015 887.50p 900.00p 875.00p 887.50p 23330
27/03/2015 887.50p 900.00p 880.00p 887.50p 12903
26/03/2015 887.50p 890.00p 875.00p 887.50p 19329
25/03/2015 837.50p 900.00p 837.50p 887.50p 43964
24/03/2015 825.00p 850.00p 810.00p 850.00p 17838
23/03/2015 825.00p 850.00p 775.00p 825.00p 71688
20/03/2015 750.00p 835.00p 740.00p 825.00p 26827
19/03/2015 712.50p 765.00p 700.00p 750.00p 24988
18/03/2015 700.00p 723.00p 690.00p 712.50p 22570
17/03/2015 737.50p 737.50p 675.00p 700.00p 40541
16/03/2015 775.00p 784.00p 725.00p 737.50p 9492
13/03/2015 750.00p 784.00p 741.50p 775.00p 10375
12/03/2015 762.50p 769.75p 725.00p 750.00p 23434
11/03/2015 787.50p 789.50p 755.00p 762.50p 24231
10/03/2015 862.50p 862.50p 775.00p 787.50p 44844
09/03/2015 875.00p 900.00p 850.00p 862.50p 16792
06/03/2015 937.50p 937.50p 862.50p 875.00p 16975
05/03/2015 912.50p 912.50p 882.33p 900.00p 6271
04/03/2015 900.00p 950.00p 862.50p 912.50p 51779
03/03/2015 887.50p 925.00p 885.00p 900.00p 45048
02/03/2015 837.50p 895.00p 837.50p 887.50p 26475
27/02/2015 787.50p 875.00p 787.50p 837.50p 37213
26/02/2015 850.00p 850.00p 760.00p 787.50p 80175
25/02/2015 912.50p 961.00p 830.50p 850.00p 49906
24/02/2015 975.00p 975.00p 897.30p 912.50p 37871
23/02/2015 1,025.00p 1,050.00p 950.00p 965.00p 70358
20/02/2015 962.50p 1,000.00p 926.30p 987.50p 32869
19/02/2015 912.50p 975.00p 902.50p 962.50p 23826
18/02/2015 887.50p 925.00p 878.50p 912.50p 16517
17/02/2015 912.50p 912.50p 875.00p 887.50p 12149
16/02/2015 912.50p 922.00p 907.50p 912.50p 10637
13/02/2015 950.00p 950.00p 903.50p 912.50p 13296
12/02/2015 950.00p 950.00p 925.00p 950.00p 5230
11/02/2015 950.00p 952.50p 930.00p 950.00p 11169
10/02/2015 912.50p 985.00p 910.00p 950.00p 45220
09/02/2015 900.00p 925.00p 892.50p 912.50p 8681
06/02/2015 900.00p 925.00p 891.00p 900.00p 16438
05/02/2015 900.00p 914.00p 890.00p 900.00p 12186
04/02/2015 912.50p 925.00p 881.00p 900.00p 13409
03/02/2015 912.50p 925.00p 901.00p 912.50p 9795
02/02/2015 937.50p 975.00p 905.00p 912.50p 14413
30/01/2015 937.50p 942.12p 925.00p 937.50p 10382
29/01/2015 912.50p 932.50p 910.00p 925.00p 13390
28/01/2015 962.50p 970.00p 900.00p 912.50p 23263
27/01/2015 987.50p 1,000.00p 950.00p 962.50p 74917
26/01/2015 1,012.50p 1,030.00p 950.00p 987.50p 22047
23/01/2015 975.00p 1,040.00p 963.00p 1,012.50p 30264
22/01/2015 937.50p 990.00p 927.50p 975.00p 30883
21/01/2015 925.00p 950.00p 920.00p 937.50p 17934
20/01/2015 975.00p 995.00p 905.00p 925.00p 36000
19/01/2015 937.50p 995.00p 933.00p 975.00p 13162
16/01/2015 987.50p 987.50p 930.50p 937.50p 14115
15/01/2015 950.00p 1,000.00p 932.50p 987.50p 40565
14/01/2015 1,012.50p 1,025.00p 930.00p 937.50p 46211
13/01/2015 1,062.50p 1,100.00p 1,000.00p 1,000.00p 25856
12/01/2015 1,025.00p 1,050.00p 1,010.00p 1,025.00p 36596
09/01/2015 1,075.00p 1,100.00p 1,015.00p 1,050.00p 29803
08/01/2015 1,025.00p 1,067.00p 1,000.00p 1,025.00p 49402
07/01/2015 1,000.00p 1,025.00p 975.00p 1,000.00p 21200
06/01/2015 1,000.00p 1,025.00p 980.00p 1,000.00p 13401
05/01/2015 1,062.50p 1,070.00p 976.00p 1,000.00p 43026
02/01/2015 1,012.50p 1,100.00p 1,005.00p 1,062.50p 29264
31/12/2014 1,075.00p 1,077.50p 1,000.00p 1,012.50p 16074
30/12/2014 1,075.00p 1,100.00p 1,052.50p 1,075.00p 3820
29/12/2014 1,137.50p 1,171.25p 1,060.00p 1,075.00p 13163
24/12/2014 1,137.50p 1,142.50p 1,114.00p 1,125.00p 3769
23/12/2014 1,150.00p 1,150.00p 1,100.00p 1,137.50p 18607

*Close Price adjusted for both dividends and splits