Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Audioboom Group (BOOM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/03/2010 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 22/03/2010 | 620.00p | 620.00p | 550.00p | 615.00p | 2300 |
| 19/03/2010 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 18/03/2010 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 17/03/2010 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 16/03/2010 | 620.00p | 620.00p | 580.00p | 620.00p | 200 |
| 15/03/2010 | 610.00p | 620.00p | 570.00p | 620.00p | 1313 |
| 12/03/2010 | 600.00p | 610.00p | 600.00p | 610.00p | 92942 |
| 11/03/2010 | 600.00p | 600.00p | 560.00p | 600.00p | 14000 |
| 10/03/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/03/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/03/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/03/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/03/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/03/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/03/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/03/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/02/2010 | 600.00p | 600.00p | 570.00p | 600.00p | 308 |
| 25/02/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/02/2010 | 590.00p | 600.00p | 590.00p | 600.00p | 5000 |
| 23/02/2010 | 580.00p | 590.00p | 570.00p | 590.00p | 1406 |
| 22/02/2010 | 580.00p | 580.00p | 530.00p | 580.00p | 175 |
| 19/02/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 18/02/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 17/02/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 16/02/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 15/02/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 12/02/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 11/02/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 10/02/2010 | 580.00p | 580.00p | 530.00p | 580.00p | 1700 |
| 09/02/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 08/02/2010 | 580.00p | 580.00p | 530.00p | 580.00p | 0 |
| 05/02/2010 | 550.00p | 600.00p | 550.00p | 580.00p | 200 |
| 04/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 2500 |
| 03/02/2010 | 550.00p | 590.00p | 550.00p | 550.00p | 350 |
| 02/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/02/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 29/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 28/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 27/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 26/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 25/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 21/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 20/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 19/01/2010 | 515.00p | 550.00p | 515.00p | 550.00p | 1809 |
| 18/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 15/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 14/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 13/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 12/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 11/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 08/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 06/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 05/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 04/01/2010 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 31/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 30/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 29/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 24/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 23/12/2009 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 22/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 21/12/2009 | 515.00p | 530.00p | 515.00p | 515.00p | 0 |
| 18/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 16/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 15/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 14/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 11/12/2009 | 515.00p | 515.00p | 480.00p | 515.00p | 150 |
| 10/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 09/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 08/12/2009 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/12/2009 | 575.00p | 575.00p | 515.00p | 515.00p | 0 |
| 04/12/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 03/12/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 02/12/2009 | 575.00p | 575.00p | 570.00p | 575.00p | 0 |
| 01/12/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 30/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 27/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 26/11/2009 | 575.00p | 575.00p | 570.00p | 575.00p | 0 |
| 25/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 23/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 20/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 19/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 17/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 16/11/2009 | 575.00p | 620.00p | 575.00p | 575.00p | 150 |
| 13/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 12/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 11/11/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 10/11/2009 | 580.00p | 575.00p | 542.50p | 575.00p | 102 |
| 09/11/2009 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 06/11/2009 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 05/11/2009 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 04/11/2009 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 03/11/2009 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 02/11/2009 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 30/10/2009 | 580.00p | 580.00p | 535.00p | 580.00p | 100 |
| 29/10/2009 | 610.00p | 550.00p | 550.00p | 580.00p | 900 |
| 28/10/2009 | 610.00p | 610.00p | 580.00p | 610.00p | 800 |
| 27/10/2009 | 600.00p | 645.08p | 610.00p | 610.00p | 1146 |
| 26/10/2009 | 515.00p | 620.00p | 570.00p | 600.00p | 4025 |
| 23/10/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/10/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 21/10/2009 | 475.00p | 550.00p | 500.00p | 500.00p | 2000 |
| 20/10/2009 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 19/10/2009 | 455.00p | 455.00p | 450.00p | 455.00p | 3800 |
| 16/10/2009 | 465.00p | 465.00p | 455.00p | 455.00p | 0 |
| 15/10/2009 | 455.00p | 465.00p | 455.00p | 465.00p | 0 |
| 14/10/2009 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 13/10/2009 | 495.00p | 495.00p | 455.00p | 455.00p | 0 |
| 12/10/2009 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 09/10/2009 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 08/10/2009 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 07/10/2009 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 06/10/2009 | 495.00p | 495.00p | 470.00p | 495.00p | 8000 |
| 05/10/2009 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 02/10/2009 | 495.00p | 495.00p | 460.00p | 495.00p | 250 |
| 01/10/2009 | 500.00p | 500.00p | 495.00p | 495.00p | 0 |
| 30/09/2009 | 480.00p | 470.00p | 460.00p | 500.00p | 1103 |
| 29/09/2009 | 480.00p | 480.00p | 462.50p | 480.00p | 10050 |
| 28/09/2009 | 495.00p | 480.00p | 460.00p | 480.00p | 250 |
| 25/09/2009 | 495.00p | 529.95p | 465.00p | 495.00p | 1115 |
| 24/09/2009 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 23/09/2009 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 22/09/2009 | 495.00p | 495.00p | 490.00p | 495.00p | 28000 |
| 21/09/2009 | 525.00p | 525.00p | 495.00p | 495.00p | 250 |
| 18/09/2009 | 545.00p | 545.00p | 525.00p | 525.00p | 1250 |
| 17/09/2009 | 525.00p | 550.00p | 520.00p | 545.00p | 716 |
| 16/09/2009 | 420.00p | 525.00p | 410.00p | 525.00p | 1247 |
| 15/09/2009 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 14/09/2009 | 420.00p | 439.96p | 420.00p | 420.00p | 452 |
| 11/09/2009 | 420.00p | 439.96p | 420.00p | 420.00p | 903 |
| 10/09/2009 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 09/09/2009 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 08/09/2009 | 420.00p | 439.96p | 415.00p | 420.00p | 15200 |
| 07/09/2009 | 420.00p | 430.00p | 420.00p | 420.00p | 5000 |
| 04/09/2009 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 03/09/2009 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/09/2009 | 445.00p | 420.00p | 407.14p | 420.00p | 600 |
| 01/09/2009 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 28/08/2009 | 445.00p | 445.00p | 427.50p | 445.00p | 59 |
| 27/08/2009 | 455.00p | 455.00p | 445.00p | 445.00p | 0 |
| 26/08/2009 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 25/08/2009 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 24/08/2009 | 455.00p | 455.00p | 430.00p | 455.00p | 1000 |
| 21/08/2009 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 20/08/2009 | 455.00p | 485.00p | 425.00p | 455.00p | 1050 |
| 19/08/2009 | 455.00p | 455.00p | 440.00p | 455.00p | 700 |
| 18/08/2009 | 455.00p | 485.00p | 455.00p | 455.00p | 726 |
| 17/08/2009 | 432.50p | 455.00p | 432.50p | 455.00p | 2769 |
| 14/08/2009 | 370.00p | 432.50p | 370.00p | 432.50p | 3218 |
| 13/08/2009 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 12/08/2009 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 11/08/2009 | 360.00p | 360.00p | 360.00p | 360.00p | 4500 |
| 10/08/2009 | 360.00p | 360.00p | 360.00p | 360.00p | 327 |
| 07/08/2009 | 360.00p | 360.00p | 360.00p | 360.00p | 482 |
| 06/08/2009 | 360.00p | 360.00p | 360.00p | 360.00p | 326 |
| 05/08/2009 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 04/08/2009 | 340.00p | 360.00p | 340.00p | 360.00p | 1283 |
| 03/08/2009 | 320.00p | 340.00p | 320.00p | 340.00p | 2058 |
| 31/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 30/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 29/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 28/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 250 |
| 24/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 4991 |
| 23/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 6107 |
| 22/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 21/07/2009 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 20/07/2009 | 310.00p | 320.00p | 310.00p | 320.00p | 1250 |
| 17/07/2009 | 310.00p | 310.00p | 310.00p | 310.00p | 3716 |
| 16/07/2009 | 257.50p | 310.00p | 257.50p | 310.00p | 3615 |
| 15/07/2009 | 225.00p | 257.50p | 225.00p | 257.50p | 6178 |
| 14/07/2009 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/07/2009 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/07/2009 | 210.00p | 225.00p | 210.00p | 225.00p | 2500 |
| 09/07/2009 | 220.00p | 220.00p | 205.00p | 210.00p | 17800 |
| 08/07/2009 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/07/2009 | 225.00p | 225.00p | 220.00p | 220.00p | 1750 |
| 06/07/2009 | 225.00p | 225.00p | 225.00p | 225.00p | 1069 |
| 03/07/2009 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/07/2009 | 225.00p | 225.00p | 225.00p | 225.00p | 521 |
| 01/07/2009 | 202.50p | 225.00p | 202.50p | 225.00p | 4160 |
| 30/06/2009 | 145.00p | 232.50p | 145.00p | 202.50p | 96448 |
| 29/06/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/06/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/06/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 100 |
| 24/06/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 300 |
| 23/06/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/06/2009 | 125.00p | 135.00p | 125.00p | 135.00p | 3800 |
| 19/06/2009 | 120.00p | 125.00p | 115.00p | 125.00p | 21168 |
| 18/06/2009 | 145.00p | 145.00p | 120.00p | 120.00p | 6100 |
| 17/06/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/06/2009 | 170.00p | 170.00p | 150.00p | 150.00p | 1000 |
| 15/06/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/06/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/06/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 2000 |
*Close Price adjusted for both dividends and splits