Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/10/2022 465.00p 500.00p 461.00p 465.00p 33386
13/10/2022 480.00p 485.00p 451.00p 465.00p 30281
12/10/2022 505.00p 505.00p 478.00p 478.00p 24097
11/10/2022 510.00p 510.00p 482.00p 505.00p 42703
10/10/2022 525.00p 527.50p 481.50p 510.00p 138471
07/10/2022 530.00p 538.00p 510.00p 525.00p 49630
06/10/2022 510.00p 540.00p 500.00p 530.00p 197338
05/10/2022 505.00p 520.00p 480.00p 508.00p 182919
04/10/2022 490.00p 529.00p 483.10p 505.00p 28654
03/10/2022 490.00p 490.00p 471.00p 485.00p 8592
30/09/2022 500.00p 510.00p 472.00p 495.00p 18659
29/09/2022 490.00p 530.00p 482.55p 500.00p 57915
28/09/2022 485.00p 509.00p 432.00p 470.00p 117379
27/09/2022 490.00p 495.00p 471.00p 485.00p 42732
26/09/2022 527.00p 527.00p 475.00p 485.00p 90221
23/09/2022 590.00p 590.00p 510.00p 520.00p 193482
22/09/2022 605.00p 620.00p 571.00p 580.00p 51970
21/09/2022 605.00p 620.00p 570.00p 605.00p 73145
20/09/2022 655.00p 655.00p 600.00p 600.00p 38621
19/09/2022 606.00p 679.00p 585.00p 670.00p 136328
16/09/2022 606.00p 679.00p 585.00p 670.00p 136328
15/09/2022 565.00p 626.00p 560.00p 560.00p 67294
14/09/2022 560.00p 599.00p 540.00p 564.00p 97895
13/09/2022 520.00p 609.00p 480.00p 570.00p 297955
12/09/2022 590.00p 590.00p 483.55p 520.00p 661043
09/09/2022 610.00p 620.00p 581.00p 588.00p 36437
08/09/2022 605.00p 610.00p 600.00p 600.00p 14508
07/09/2022 615.00p 615.00p 585.00p 600.00p 58864
06/09/2022 645.00p 650.00p 601.25p 620.00p 67013
05/09/2022 685.00p 690.00p 612.00p 640.00p 51584
02/09/2022 695.00p 700.00p 680.30p 700.00p 37289
01/09/2022 685.00p 700.00p 672.22p 676.00p 61176
31/08/2022 715.00p 720.00p 672.22p 680.00p 139720
30/08/2022 755.00p 760.00p 711.00p 715.00p 53836
29/08/2022 735.00p 770.00p 721.00p 754.00p 70025
26/08/2022 735.00p 770.00p 721.00p 754.00p 70025
25/08/2022 720.00p 760.00p 720.00p 730.00p 69843
24/08/2022 725.00p 745.00p 710.00p 720.00p 70977
23/08/2022 785.00p 788.00p 711.92p 720.00p 60615
22/08/2022 825.00p 834.00p 770.00p 785.00p 33123
19/08/2022 735.00p 837.00p 727.00p 825.00p 226216
18/08/2022 735.00p 736.50p 721.00p 735.00p 14260
17/08/2022 755.00p 757.00p 720.00p 740.00p 68761
16/08/2022 745.00p 768.00p 745.00p 768.00p 131553
15/08/2022 715.00p 760.00p 690.00p 740.00p 159441
12/08/2022 705.00p 737.00p 680.00p 720.00p 133172
11/08/2022 650.00p 710.00p 640.00p 705.00p 304415
10/08/2022 680.00p 690.00p 650.00p 655.00p 44203
09/08/2022 685.00p 690.00p 670.00p 680.00p 26568
08/08/2022 720.00p 732.00p 668.15p 685.00p 73032
05/08/2022 730.00p 740.00p 714.80p 720.00p 78331
04/08/2022 685.00p 740.00p 668.00p 730.00p 93218
03/08/2022 695.00p 707.00p 670.00p 680.00p 97067
02/08/2022 640.00p 717.00p 640.00p 690.00p 171471
01/08/2022 640.00p 674.55p 615.00p 645.00p 114170
29/07/2022 630.00p 649.00p 600.00p 640.00p 104201
28/07/2022 625.00p 668.40p 620.00p 630.00p 77681
27/07/2022 660.00p 660.00p 620.00p 630.00p 83393
26/07/2022 655.00p 670.00p 623.00p 655.00p 47517
25/07/2022 670.00p 676.60p 630.10p 655.00p 67145
22/07/2022 625.00p 690.00p 602.50p 660.00p 318492
21/07/2022 695.00p 710.00p 607.55p 634.00p 266842
20/07/2022 690.00p 740.00p 651.00p 695.00p 262474
19/07/2022 850.00p 850.00p 672.50p 696.00p 551989
18/07/2022 850.00p 949.00p 830.00p 868.00p 110623
15/07/2022 920.00p 940.00p 880.00p 890.00p 73263
14/07/2022 935.00p 940.00p 910.20p 916.00p 45533
13/07/2022 905.00p 949.00p 892.00p 914.00p 28774
12/07/2022 910.00p 920.00p 865.00p 905.00p 55518
11/07/2022 915.00p 924.00p 899.80p 910.00p 37601
08/07/2022 895.00p 930.00p 852.00p 925.00p 95190
07/07/2022 935.00p 941.00p 840.00p 890.00p 105415
06/07/2022 852.00p 940.00p 850.00p 910.00p 163711
05/07/2022 880.00p 880.00p 832.00p 850.00p 109408
04/07/2022 905.00p 918.02p 851.02p 880.00p 96449
01/07/2022 930.00p 937.00p 850.00p 895.00p 162449
30/06/2022 1,005.00p 1,005.00p 887.50p 926.00p 245557
29/06/2022 1,122.50p 1,122.50p 982.00p 1,010.00p 152665
28/06/2022 1,152.50p 1,155.00p 1,100.00p 1,122.50p 87552
27/06/2022 1,107.50p 1,155.00p 1,100.00p 1,150.00p 103213
24/06/2022 985.00p 1,127.50p 970.00p 1,100.00p 259442
23/06/2022 1,025.00p 1,025.00p 961.00p 984.00p 95665
22/06/2022 1,067.50p 1,069.00p 976.75p 1,015.00p 126746
21/06/2022 1,085.00p 1,085.00p 1,030.00p 1,067.50p 76911
20/06/2022 1,130.00p 1,134.75p 1,081.00p 1,085.00p 16198
17/06/2022 1,117.50p 1,150.00p 1,090.00p 1,130.00p 43477
16/06/2022 1,125.00p 1,129.00p 1,070.00p 1,117.50p 168935
15/06/2022 1,145.00p 1,160.00p 1,093.25p 1,125.00p 50153
14/06/2022 1,120.00p 1,180.00p 1,060.00p 1,130.00p 404360
13/06/2022 1,200.00p 1,200.00p 1,100.00p 1,100.00p 168346
10/06/2022 1,260.00p 1,270.00p 1,200.00p 1,215.00p 36678
09/06/2022 1,320.00p 1,331.75p 1,250.00p 1,275.00p 76773
08/06/2022 1,195.00p 1,339.60p 1,182.00p 1,320.00p 134098
07/06/2022 1,305.00p 1,320.00p 1,150.00p 1,195.00p 170119
06/06/2022 1,300.00p 1,330.00p 1,285.00p 1,305.00p 102092
03/06/2022 1,290.00p 1,310.00p 1,250.00p 1,300.00p 104271
02/06/2022 1,290.00p 1,310.00p 1,250.00p 1,300.00p 104271
01/06/2022 1,290.00p 1,310.00p 1,250.00p 1,300.00p 99271
31/05/2022 1,355.00p 1,360.00p 1,280.00p 1,325.00p 78955
30/05/2022 1,425.00p 1,426.00p 1,350.00p 1,370.00p 83667
27/05/2022 1,350.00p 1,469.00p 1,350.00p 1,400.00p 319057
26/05/2022 1,262.50p 1,371.60p 1,258.00p 1,350.00p 203442
25/05/2022 1,262.50p 1,290.00p 1,246.33p 1,262.50p 142610
24/05/2022 1,315.00p 1,323.70p 1,250.00p 1,260.00p 708455
23/05/2022 1,452.50p 1,460.00p 1,320.00p 1,320.00p 256062
20/05/2022 1,442.50p 1,515.00p 1,435.00p 1,450.00p 142525
19/05/2022 1,465.00p 1,475.00p 1,401.65p 1,425.00p 186270
18/05/2022 1,635.00p 1,640.00p 1,460.00p 1,472.50p 270968
17/05/2022 1,735.00p 1,736.50p 1,625.00p 1,635.00p 63464
16/05/2022 1,735.00p 1,830.00p 1,710.00p 1,730.00p 90432
13/05/2022 1,655.00p 1,749.00p 1,635.00p 1,690.00p 60936
12/05/2022 1,580.00p 1,662.50p 1,451.00p 1,615.00p 201570
11/05/2022 1,750.00p 1,755.00p 1,581.00p 1,590.00p 110049
10/05/2022 1,800.00p 1,845.00p 1,730.00p 1,750.00p 53111
09/05/2022 1,950.00p 1,950.00p 1,760.00p 1,800.00p 80805
06/05/2022 2,015.00p 2,028.00p 1,851.00p 1,940.00p 88652
05/05/2022 2,145.00p 2,150.00p 2,000.00p 2,010.00p 114134
04/05/2022 2,120.00p 2,154.50p 2,110.00p 2,145.00p 70739
03/05/2022 2,080.00p 2,140.00p 2,040.00p 2,120.00p 151168
02/05/2022 2,060.00p 2,080.00p 2,010.00p 2,080.00p 33408
29/04/2022 2,060.00p 2,080.00p 2,010.00p 2,080.00p 33408
28/04/2022 2,065.00p 2,080.00p 2,031.00p 2,060.00p 21327
27/04/2022 2,055.00p 2,070.00p 2,023.00p 2,065.00p 20663
26/04/2022 2,035.00p 2,074.80p 2,010.00p 2,055.00p 54336
25/04/2022 2,085.00p 2,110.00p 2,020.00p 2,030.00p 93971
22/04/2022 2,155.00p 2,170.00p 2,050.00p 2,050.00p 36272
21/04/2022 2,180.00p 2,184.00p 2,054.40p 2,170.00p 269273
20/04/2022 2,200.00p 2,230.00p 2,152.50p 2,160.00p 148157
19/04/2022 2,230.00p 2,278.50p 2,165.00p 2,200.00p 44032
18/04/2022 2,100.00p 2,260.00p 2,080.00p 2,260.00p 200596
15/04/2022 2,100.00p 2,260.00p 2,080.00p 2,260.00p 200596
14/04/2022 2,100.00p 2,260.00p 2,080.00p 2,260.00p 200596
13/04/2022 1,985.00p 2,113.60p 1,971.00p 2,100.00p 94834
12/04/2022 1,970.00p 1,990.00p 1,960.00p 1,985.00p 23402
11/04/2022 2,050.00p 2,050.00p 1,900.00p 1,965.00p 64160
08/04/2022 2,005.00p 2,050.00p 1,990.00p 2,050.00p 92512
07/04/2022 1,995.00p 2,020.00p 1,970.00p 2,020.00p 76653
06/04/2022 1,990.00p 2,030.00p 1,950.00p 1,995.00p 197946
05/04/2022 2,035.00p 2,050.00p 1,960.00p 1,985.00p 64814
04/04/2022 1,935.00p 2,049.27p 1,926.00p 2,040.00p 231694
01/04/2022 1,832.50p 1,950.00p 1,820.00p 1,935.00p 124894
31/03/2022 1,785.00p 1,845.00p 1,780.00p 1,832.50p 34763
30/03/2022 1,805.00p 1,820.00p 1,770.00p 1,770.00p 26348
29/03/2022 1,870.00p 1,920.00p 1,792.00p 1,840.00p 43645
28/03/2022 1,830.00p 1,920.00p 1,830.00p 1,870.00p 45287
25/03/2022 1,845.00p 1,880.00p 1,760.00p 1,825.00p 128362
24/03/2022 1,850.00p 1,886.70p 1,835.70p 1,850.00p 152099
23/03/2022 1,865.00p 1,869.00p 1,820.00p 1,825.00p 48929
22/03/2022 1,870.00p 1,900.00p 1,850.00p 1,860.00p 53571
21/03/2022 1,875.00p 1,925.00p 1,868.00p 1,870.00p 23840
18/03/2022 1,865.00p 1,875.00p 1,850.00p 1,875.00p 23658
17/03/2022 1,870.00p 1,880.00p 1,853.00p 1,865.00p 9426
16/03/2022 1,910.00p 1,910.00p 1,855.00p 1,870.00p 45086
15/03/2022 1,945.00p 1,945.00p 1,881.00p 1,915.00p 30678
14/03/2022 1,970.00p 1,990.00p 1,930.00p 1,945.00p 56153
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

*Close Price adjusted for both dividends and splits