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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Audioboom Group (BOOM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/06/2021 | 665.00p | 700.00p | 664.00p | 689.00p | 38279 |
| 02/06/2021 | 630.00p | 667.00p | 624.00p | 665.00p | 41300 |
| 01/06/2021 | 620.00p | 640.00p | 620.00p | 630.00p | 7281 |
| 31/05/2021 | 610.00p | 628.00p | 600.20p | 620.00p | 13944 |
| 28/05/2021 | 610.00p | 628.00p | 600.20p | 620.00p | 13944 |
| 27/05/2021 | 635.00p | 640.00p | 600.00p | 605.00p | 12978 |
| 26/05/2021 | 635.00p | 645.00p | 620.00p | 634.00p | 10395 |
| 25/05/2021 | 645.00p | 656.00p | 620.00p | 635.00p | 20068 |
| 24/05/2021 | 600.00p | 657.00p | 593.40p | 645.00p | 32450 |
| 21/05/2021 | 600.00p | 608.10p | 586.00p | 600.00p | 22187 |
| 20/05/2021 | 585.00p | 610.00p | 580.10p | 600.00p | 15156 |
| 19/05/2021 | 625.00p | 625.00p | 571.00p | 580.00p | 49085 |
| 18/05/2021 | 615.00p | 636.70p | 610.50p | 625.00p | 44980 |
| 17/05/2021 | 585.00p | 625.00p | 585.00p | 615.00p | 44460 |
| 14/05/2021 | 595.00p | 600.00p | 572.00p | 585.00p | 19845 |
| 13/05/2021 | 600.00p | 600.00p | 590.00p | 595.00p | 25547 |
| 12/05/2021 | 570.00p | 620.00p | 540.00p | 595.00p | 55095 |
| 11/05/2021 | 592.00p | 592.00p | 542.00p | 570.00p | 32132 |
| 10/05/2021 | 600.00p | 605.00p | 585.00p | 592.00p | 48206 |
| 07/05/2021 | 590.00p | 609.00p | 580.00p | 600.00p | 73749 |
| 06/05/2021 | 640.00p | 640.00p | 570.00p | 590.00p | 65093 |
| 05/05/2021 | 670.00p | 670.00p | 630.00p | 640.00p | 31104 |
| 04/05/2021 | 667.00p | 675.00p | 656.50p | 665.00p | 19089 |
| 03/05/2021 | 685.00p | 685.00p | 645.00p | 667.00p | 28424 |
| 30/04/2021 | 685.00p | 685.00p | 645.00p | 667.00p | 28424 |
| 29/04/2021 | 685.00p | 689.85p | 680.00p | 685.00p | 14345 |
| 28/04/2021 | 685.00p | 695.00p | 680.00p | 690.00p | 40842 |
| 27/04/2021 | 683.00p | 685.70p | 668.83p | 683.00p | 20704 |
| 26/04/2021 | 690.00p | 710.00p | 680.00p | 683.00p | 198544 |
| 23/04/2021 | 700.00p | 748.00p | 675.00p | 690.00p | 79303 |
| 22/04/2021 | 630.00p | 668.00p | 622.00p | 660.00p | 25221 |
| 21/04/2021 | 650.00p | 659.80p | 620.10p | 650.00p | 21432 |
| 20/04/2021 | 690.00p | 690.00p | 640.00p | 652.00p | 22545 |
| 19/04/2021 | 645.00p | 696.00p | 620.00p | 690.00p | 71307 |
| 16/04/2021 | 700.00p | 702.50p | 621.50p | 646.00p | 135412 |
| 15/04/2021 | 695.00p | 709.00p | 680.00p | 700.00p | 37726 |
| 14/04/2021 | 750.00p | 770.00p | 690.00p | 695.00p | 137006 |
| 13/04/2021 | 710.00p | 750.00p | 681.20p | 700.00p | 174857 |
| 12/04/2021 | 640.00p | 710.00p | 630.00p | 702.00p | 112018 |
| 09/04/2021 | 620.00p | 649.00p | 620.00p | 640.00p | 64302 |
| 08/04/2021 | 602.00p | 640.00p | 598.00p | 620.00p | 33499 |
| 07/04/2021 | 560.00p | 610.00p | 540.00p | 600.00p | 84360 |
| 06/04/2021 | 565.00p | 579.70p | 550.00p | 560.00p | 11458 |
| 01/04/2021 | 600.00p | 601.75p | 550.00p | 550.00p | 25976 |
| 31/03/2021 | 595.00p | 609.00p | 590.20p | 600.00p | 23727 |
*Close Price adjusted for both dividends and splits