Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/03/2022 1,875.00p 2,020.00p 1,870.00p 1,950.00p 168651
10/03/2022 1,905.00p 1,930.00p 1,850.00p 1,865.00p 36726
09/03/2022 1,867.50p 1,950.00p 1,860.00p 1,910.00p 197147
08/03/2022 1,720.00p 1,890.00p 1,687.75p 1,880.00p 171981
07/03/2022 1,805.00p 1,805.00p 1,655.00p 1,715.00p 148940
04/03/2022 1,845.00p 1,854.00p 1,730.00p 1,805.00p 83827
03/03/2022 1,835.00p 1,925.00p 1,795.00p 1,855.00p 178244
02/03/2022 1,990.00p 1,990.00p 1,755.00p 1,855.00p 291793
01/03/2022 2,175.00p 2,200.00p 1,962.00p 1,975.00p 217371
28/02/2022 2,225.00p 2,260.00p 2,153.50p 2,200.00p 58715
25/02/2022 2,045.00p 2,258.00p 2,025.00p 2,250.00p 239957
24/02/2022 2,140.00p 2,155.00p 1,953.30p 2,030.00p 286777
23/02/2022 2,130.00p 2,192.67p 2,122.50p 2,170.00p 219463
22/02/2022 2,055.00p 2,170.00p 2,020.00p 2,130.00p 348744
21/02/2022 2,065.00p 2,143.40p 2,060.00p 2,090.00p 109367
18/02/2022 2,015.00p 2,080.00p 1,990.00p 2,080.00p 108365
17/02/2022 1,990.00p 2,040.00p 1,970.00p 2,000.00p 85554
16/02/2022 1,955.00p 2,020.00p 1,952.50p 2,020.00p 99583
15/02/2022 1,930.00p 2,018.00p 1,915.00p 1,975.00p 104065
14/02/2022 1,900.00p 2,176.00p 1,850.00p 1,950.00p 191214
11/02/2022 1,785.00p 1,800.00p 1,720.00p 1,760.00p 40609
10/02/2022 1,745.00p 1,810.00p 1,745.00p 1,790.00p 35547
09/02/2022 1,715.00p 1,750.00p 1,705.00p 1,735.00p 15441
08/02/2022 1,700.00p 1,730.00p 1,691.20p 1,715.00p 13319
07/02/2022 1,650.00p 1,745.00p 1,630.00p 1,745.00p 26823
04/02/2022 1,695.00p 1,720.00p 1,580.00p 1,645.00p 126384
03/02/2022 1,810.00p 1,830.00p 1,700.00p 1,720.00p 91820
02/02/2022 1,770.00p 1,820.00p 1,720.00p 1,800.00p 108283
01/02/2022 1,570.00p 1,800.00p 1,570.00p 1,740.00p 337355
31/01/2022 1,455.00p 1,609.00p 1,455.00p 1,575.00p 93835
28/01/2022 1,357.50p 1,460.00p 1,330.00p 1,445.00p 66045
27/01/2022 1,412.50p 1,412.50p 1,255.00p 1,350.00p 180655
26/01/2022 1,445.00p 1,460.00p 1,406.00p 1,425.00p 26791
25/01/2022 1,477.50p 1,500.00p 1,430.00p 1,460.00p 137802
24/01/2022 1,550.00p 1,550.00p 1,435.00p 1,475.00p 244244
21/01/2022 1,580.00p 1,580.00p 1,490.42p 1,550.00p 90193
20/01/2022 1,550.00p 1,580.00p 1,533.00p 1,550.00p 135256
19/01/2022 1,542.50p 1,570.00p 1,490.00p 1,550.00p 77015
18/01/2022 1,565.00p 1,575.00p 1,540.00p 1,550.00p 144842
17/01/2022 1,565.00p 1,600.00p 1,510.00p 1,565.00p 109813
14/01/2022 1,605.00p 1,615.00p 1,551.50p 1,565.00p 54845
13/01/2022 1,565.00p 1,630.00p 1,553.20p 1,605.00p 76841
12/01/2022 1,520.00p 1,577.00p 1,515.00p 1,560.00p 71440
10/01/2022 1,435.00p 1,527.50p 1,420.00p 1,490.00p 203670
07/01/2022 1,360.00p 1,420.00p 1,360.00p 1,410.00p 100341
06/01/2022 1,400.00p 1,410.00p 1,330.00p 1,360.00p 48900
05/01/2022 1,380.00p 1,425.00p 1,365.00p 1,400.00p 136224
04/01/2022 1,395.00p 1,404.00p 1,355.10p 1,370.00p 33995
03/01/2022 1,400.00p 1,420.00p 1,380.00p 1,395.00p 14367
31/12/2021 1,400.00p 1,420.00p 1,380.00p 1,395.00p 6867
30/12/2021 1,385.00p 1,420.00p 1,375.00p 1,400.00p 39985
29/12/2021 1,355.00p 1,420.00p 1,340.00p 1,420.00p 70723
28/12/2021 1,335.00p 1,365.00p 1,320.00p 1,355.00p 21521
27/12/2021 1,335.00p 1,365.00p 1,320.00p 1,355.00p 21521
24/12/2021 1,335.00p 1,365.00p 1,320.00p 1,355.00p 21521
23/12/2021 1,265.00p 1,350.00p 1,230.00p 1,335.00p 135676
22/12/2021 1,270.00p 1,290.00p 1,240.00p 1,290.00p 29513
21/12/2021 1,230.00p 1,279.00p 1,200.00p 1,260.00p 42814
20/12/2021 1,250.00p 1,260.00p 1,200.00p 1,230.00p 61565
17/12/2021 1,160.00p 1,265.00p 1,120.00p 1,240.00p 499215
16/12/2021 1,075.00p 1,180.00p 1,070.00p 1,160.00p 194409
15/12/2021 1,025.00p 1,100.00p 1,010.00p 1,075.00p 86233
14/12/2021 1,040.00p 1,070.00p 992.00p 1,025.00p 278846
13/12/2021 1,105.00p 1,108.00p 1,026.00p 1,040.00p 43816
10/12/2021 1,070.00p 1,110.00p 1,060.00p 1,070.00p 37601
09/12/2021 1,082.50p 1,121.22p 1,060.00p 1,070.00p 130945
08/12/2021 1,055.00p 1,100.00p 1,015.00p 1,080.00p 114648
07/12/2021 1,055.00p 1,060.00p 1,030.00p 1,040.00p 33230
06/12/2021 1,075.00p 1,090.00p 1,030.00p 1,055.00p 164716
03/12/2021 1,050.00p 1,097.50p 1,040.00p 1,060.00p 43452
02/12/2021 1,040.00p 1,089.00p 1,000.00p 1,050.00p 129721
01/12/2021 1,050.00p 1,073.75p 1,050.00p 1,055.00p 28564
30/11/2021 1,010.00p 1,050.00p 1,000.00p 1,050.00p 125106
29/11/2021 985.00p 1,020.00p 970.00p 1,000.00p 26981
26/11/2021 985.00p 990.00p 950.00p 970.00p 48284
25/11/2021 1,005.00p 1,020.00p 972.20p 990.00p 47514
24/11/2021 1,030.00p 1,041.50p 1,000.00p 1,010.00p 83453
23/11/2021 1,027.50p 1,050.00p 1,005.00p 1,005.00p 304362
22/11/2021 1,032.50p 1,050.00p 1,012.65p 1,027.50p 18667
19/11/2021 1,000.00p 1,045.00p 980.00p 1,032.50p 22458
18/11/2021 1,040.00p 1,060.00p 970.00p 980.00p 64245
17/11/2021 1,045.00p 1,050.00p 1,000.00p 1,035.00p 63876
16/11/2021 1,065.00p 1,070.00p 1,040.00p 1,040.00p 44828
15/11/2021 1,065.00p 1,075.00p 1,050.00p 1,065.00p 6233
12/11/2021 1,087.50p 1,092.00p 1,050.00p 1,065.00p 50748
11/11/2021 1,110.00p 1,140.00p 1,075.00p 1,090.00p 32552
10/11/2021 1,085.00p 1,100.00p 1,070.00p 1,090.00p 22126
09/11/2021 1,105.00p 1,120.00p 1,050.00p 1,085.00p 47816
08/11/2021 1,095.00p 1,129.00p 1,091.00p 1,110.00p 11436
05/11/2021 1,125.00p 1,125.00p 1,079.00p 1,095.00p 36044
04/11/2021 1,145.00p 1,160.00p 1,100.00p 1,125.00p 15284
03/11/2021 1,112.50p 1,160.00p 1,100.00p 1,145.00p 14834
02/11/2021 1,132.50p 1,150.00p 1,101.00p 1,112.50p 26765
01/11/2021 1,060.00p 1,140.00p 1,040.00p 1,135.00p 213056
29/10/2021 1,055.00p 1,080.00p 1,035.00p 1,080.00p 12468
28/10/2021 1,070.00p 1,080.00p 1,050.00p 1,055.00p 15337
27/10/2021 1,070.00p 1,075.00p 1,060.00p 1,070.00p 37069
26/10/2021 1,067.50p 1,080.00p 1,030.00p 1,070.00p 25120
25/10/2021 1,035.00p 1,079.17p 1,035.00p 1,050.00p 18640
22/10/2021 1,045.00p 1,050.00p 1,026.40p 1,035.00p 31043
21/10/2021 1,040.00p 1,065.00p 1,030.00p 1,045.00p 45669
20/10/2021 1,040.00p 1,050.00p 1,030.00p 1,040.00p 258143
19/10/2021 1,055.00p 1,055.00p 1,025.00p 1,040.00p 107344
18/10/2021 1,057.50p 1,079.90p 1,040.00p 1,055.00p 19511
15/10/2021 1,055.00p 1,080.00p 1,040.00p 1,057.50p 21136
14/10/2021 1,057.50p 1,075.00p 1,024.00p 1,050.00p 42762
13/10/2021 1,092.50p 1,132.75p 1,026.00p 1,075.00p 58352
12/10/2021 1,080.00p 1,089.00p 1,022.50p 1,055.00p 24992
11/10/2021 1,082.50p 1,096.77p 1,067.00p 1,080.00p 11597
08/10/2021 1,045.00p 1,089.00p 1,015.00p 1,080.00p 42100
07/10/2021 1,040.00p 1,094.00p 1,028.50p 1,045.00p 42027
06/10/2021 1,035.00p 1,070.00p 1,000.00p 1,040.00p 32653
05/10/2021 1,040.00p 1,050.00p 1,011.25p 1,030.00p 22184
04/10/2021 1,045.00p 1,065.00p 1,015.00p 1,035.00p 76141
01/10/2021 1,020.00p 1,090.00p 990.00p 1,045.00p 84135
30/09/2021 1,030.00p 1,060.00p 1,005.00p 1,020.00p 42804
29/09/2021 1,067.50p 1,070.00p 1,015.00p 1,040.00p 26092
28/09/2021 1,072.50p 1,075.00p 1,060.00p 1,067.50p 8441
27/09/2021 1,087.50p 1,137.50p 1,071.00p 1,072.50p 111461
24/09/2021 1,030.00p 1,100.00p 1,030.00p 1,080.00p 64606
23/09/2021 990.00p 1,050.00p 980.00p 1,025.00p 91557
22/09/2021 970.00p 1,009.50p 970.00p 985.00p 90388
21/09/2021 945.00p 977.00p 935.10p 970.00p 14559
20/09/2021 975.00p 1,000.00p 911.50p 945.00p 45510
17/09/2021 940.00p 989.00p 930.00p 975.00p 64623
16/09/2021 920.00p 967.00p 896.00p 940.00p 76447
15/09/2021 910.00p 950.00p 901.00p 920.00p 38362
14/09/2021 845.00p 940.00p 831.50p 892.00p 49773
13/09/2021 770.00p 850.00p 740.00p 830.00p 122285
10/09/2021 895.00p 935.00p 812.00p 860.00p 40894
09/09/2021 880.00p 910.00p 874.00p 895.00p 14886
08/09/2021 910.00p 915.00p 870.00p 890.00p 29982
07/09/2021 930.00p 950.00p 900.00p 900.00p 18003
06/09/2021 930.00p 934.00p 907.50p 930.00p 4471
03/09/2021 885.00p 939.00p 885.00p 910.00p 42109
02/09/2021 915.00p 920.00p 870.00p 885.00p 25878
01/09/2021 940.00p 940.00p 900.00p 915.00p 17944
31/08/2021 930.00p 960.00p 930.00p 945.00p 17535
30/08/2021 925.00p 965.00p 920.00p 930.00p 41433
27/08/2021 925.00p 965.00p 920.00p 930.00p 41433
26/08/2021 980.00p 1,025.00p 920.00p 920.00p 77583
25/08/2021 915.00p 990.00p 905.00p 980.00p 31839
24/08/2021 870.00p 920.00p 866.00p 915.00p 56370
23/08/2021 850.00p 900.00p 840.00p 865.00p 39714
20/08/2021 845.00p 860.00p 831.21p 850.00p 4953
19/08/2021 850.00p 860.00p 831.00p 840.00p 8274
18/08/2021 845.00p 852.50p 830.00p 850.00p 22948
17/08/2021 850.00p 860.00p 810.00p 845.00p 77084
16/08/2021 875.00p 890.00p 785.00p 802.00p 59340
13/08/2021 915.00p 920.00p 880.50p 885.00p 32803
12/08/2021 910.00p 938.00p 907.00p 920.00p 55380
11/08/2021 910.00p 950.00p 904.00p 910.00p 1000928
10/08/2021 915.00p 930.00p 902.40p 910.00p 56432
09/08/2021 940.00p 960.00p 901.00p 915.00p 143115
06/08/2021 940.00p 960.00p 920.00p 940.00p 8003
05/08/2021 940.00p 960.00p 921.00p 940.00p 44026
04/08/2021 950.00p 960.00p 920.00p 940.00p 4029
03/08/2021 950.00p 950.00p 940.00p 946.00p 10521
02/08/2021 950.00p 959.00p 940.00p 950.00p 20694
30/07/2021 960.00p 970.00p 900.00p 950.00p 27413
29/07/2021 960.00p 970.00p 950.00p 960.00p 7574
28/07/2021 975.00p 994.80p 950.00p 960.00p 36432
27/07/2021 995.00p 1,010.00p 950.00p 975.00p 18228
26/07/2021 960.00p 1,050.00p 943.00p 995.00p 61377
23/07/2021 950.00p 980.00p 922.50p 960.00p 79407
22/07/2021 950.00p 980.00p 920.00p 950.00p 16624
21/07/2021 915.00p 939.95p 869.51p 930.00p 43709
20/07/2021 975.00p 980.00p 900.10p 930.00p 91935
19/07/2021 920.00p 1,033.33p 920.00p 940.00p 278055
16/07/2021 885.00p 890.00p 871.00p 885.00p 2818
15/07/2021 905.00p 910.00p 870.30p 885.00p 54536
14/07/2021 895.00p 900.00p 892.00p 894.00p 28615
13/07/2021 895.00p 899.00p 892.00p 895.00p 16100
12/07/2021 905.00p 913.00p 888.00p 895.00p 32202
09/07/2021 905.00p 913.00p 893.62p 905.00p 9453
08/07/2021 905.00p 914.75p 892.50p 905.00p 14612
07/07/2021 905.00p 910.00p 890.00p 910.00p 15614
06/07/2021 905.00p 910.00p 892.50p 910.00p 18187
05/07/2021 900.00p 910.00p 894.00p 900.00p 26958
02/07/2021 900.00p 908.00p 895.00p 900.00p 37601
01/07/2021 900.00p 910.00p 890.00p 900.00p 26855
30/06/2021 890.00p 910.00p 880.00p 900.00p 76113
29/06/2021 850.00p 900.00p 850.00p 900.00p 15530
28/06/2021 880.00p 890.00p 842.00p 850.00p 27543
25/06/2021 890.00p 922.00p 850.00p 880.00p 78465
24/06/2021 890.00p 900.00p 834.80p 890.00p 24844
23/06/2021 885.00p 900.00p 870.00p 890.00p 17852
22/06/2021 925.00p 950.00p 860.00p 882.00p 91093
21/06/2021 800.00p 918.00p 800.00p 882.00p 386880
18/06/2021 720.00p 820.00p 720.00p 820.00p 138024
17/06/2021 675.00p 726.00p 675.00p 720.00p 39684
16/06/2021 675.00p 690.00p 662.50p 688.00p 30506
15/06/2021 675.00p 690.00p 665.00p 675.00p 73867
14/06/2021 660.00p 688.00p 650.00p 675.00p 72411
11/06/2021 675.00p 675.00p 647.50p 660.00p 23465
10/06/2021 680.00p 687.00p 660.00p 675.00p 80975
09/06/2021 695.00p 695.00p 640.00p 690.00p 32987
08/06/2021 695.00p 720.00p 683.30p 695.00p 18866
07/06/2021 690.00p 719.90p 685.00p 695.00p 140886
04/06/2021 685.00p 710.00p 685.00p 690.00p 13487

*Close Price adjusted for both dividends and splits