Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/03/2021 584.00p 608.00p 570.10p 595.00p 28668
29/03/2021 545.00p 580.00p 540.10p 579.00p 26815
26/03/2021 505.00p 549.90p 500.00p 540.00p 43564
25/03/2021 485.00p 510.00p 480.00p 505.00p 181266
24/03/2021 440.00p 488.50p 440.00p 475.00p 103829
23/03/2021 447.50p 449.80p 431.00p 440.00p 6001
22/03/2021 442.50p 455.00p 435.50p 447.50p 14330
19/03/2021 445.00p 453.33p 422.00p 442.50p 24050
18/03/2021 470.00p 475.00p 420.00p 445.00p 55540
17/03/2021 437.50p 450.00p 430.00p 440.00p 21086
16/03/2021 432.50p 450.00p 432.25p 442.50p 56760
15/03/2021 430.00p 445.00p 427.00p 432.50p 14151
12/03/2021 427.50p 437.00p 420.00p 430.00p 9488
11/03/2021 420.00p 438.00p 415.00p 427.50p 10602
10/03/2021 415.00p 424.00p 410.25p 420.00p 25785
09/03/2021 410.00p 420.00p 405.01p 415.00p 178567
08/03/2021 410.00p 410.00p 405.00p 410.00p 4713
05/03/2021 412.50p 418.50p 405.00p 410.00p 5251
04/03/2021 402.50p 429.00p 395.00p 412.50p 26430
03/03/2021 410.00p 412.00p 396.00p 402.50p 16850
02/03/2021 420.00p 420.00p 401.00p 410.00p 17236
01/03/2021 422.50p 427.87p 417.50p 420.00p 8457
26/02/2021 407.50p 440.00p 402.50p 430.00p 135802
25/02/2021 397.50p 439.00p 393.00p 405.00p 113745
24/02/2021 380.00p 404.74p 370.00p 397.50p 35578
23/02/2021 415.00p 415.00p 370.00p 370.00p 23669
22/02/2021 447.50p 453.00p 405.50p 415.00p 49133
19/02/2021 437.50p 455.00p 431.20p 450.00p 62089
18/02/2021 415.00p 450.00p 410.00p 437.50p 105242
17/02/2021 410.00p 430.00p 402.00p 415.00p 177050
16/02/2021 392.50p 427.00p 392.50p 407.50p 94359
15/02/2021 362.50p 395.00p 361.00p 382.50p 287807
12/02/2021 340.00p 362.50p 335.03p 362.50p 70027
11/02/2021 322.50p 341.00p 316.00p 337.50p 280535
10/02/2021 322.50p 327.00p 315.08p 322.50p 10204
09/02/2021 310.00p 329.00p 305.00p 325.00p 624542
08/02/2021 297.50p 315.00p 292.00p 310.00p 122329
05/02/2021 287.50p 300.00p 287.50p 297.50p 40381
04/02/2021 285.00p 297.00p 285.00p 287.50p 12426
03/02/2021 295.00p 300.00p 280.00p 285.00p 13100
02/02/2021 300.00p 300.00p 290.00p 295.00p 12492
01/02/2021 300.00p 304.00p 295.00p 300.00p 15338
29/01/2021 297.50p 312.00p 297.00p 300.00p 16804
28/01/2021 310.00p 310.00p 280.00p 297.50p 67667
27/01/2021 318.50p 346.00p 305.00p 305.00p 676147
26/01/2021 305.00p 326.50p 300.00p 325.00p 177506
25/01/2021 287.50p 308.00p 283.50p 305.00p 114225
22/01/2021 285.00p 295.00p 281.00p 285.00p 44618
21/01/2021 302.50p 302.50p 280.00p 282.50p 56355
20/01/2021 302.50p 305.25p 295.00p 305.00p 42333
19/01/2021 286.50p 329.96p 285.00p 305.00p 228889
18/01/2021 276.50p 285.00p 267.50p 275.00p 16343
15/01/2021 272.50p 289.00p 272.50p 276.50p 114364
14/01/2021 252.50p 278.00p 251.00p 262.50p 137366
13/01/2021 240.00p 260.00p 240.00p 252.50p 16462
12/01/2021 240.00p 247.50p 230.00p 240.00p 26242
11/01/2021 247.50p 254.00p 231.00p 240.00p 34688
08/01/2021 245.00p 258.00p 235.00p 247.50p 28290
07/01/2021 245.00p 255.00p 235.00p 245.00p 19441
06/01/2021 245.00p 264.00p 240.75p 245.00p 49447
05/01/2021 247.50p 253.00p 242.00p 245.00p 25838
04/01/2021 256.00p 264.00p 245.00p 249.00p 49552
01/01/2021 230.00p 269.70p 228.00p 262.50p 72731
31/12/2020 230.00p 269.70p 228.00p 262.50p 72731
30/12/2020 210.00p 235.00p 210.00p 230.00p 233113
29/12/2020 210.00p 213.75p 200.20p 210.00p 11316
28/12/2020 220.00p 223.00p 204.92p 205.00p 14468
25/12/2020 220.00p 223.00p 204.92p 205.00p 14468
24/12/2020 220.00p 223.00p 204.92p 205.00p 14468
23/12/2020 205.00p 229.00p 202.35p 205.00p 47418
22/12/2020 205.00p 210.00p 201.00p 205.00p 20207
21/12/2020 209.00p 215.00p 190.00p 205.00p 62983
18/12/2020 209.00p 217.00p 203.00p 209.00p 18158
17/12/2020 200.00p 219.00p 199.70p 216.50p 44233
16/12/2020 202.50p 214.00p 199.60p 214.00p 1633
15/12/2020 197.50p 209.00p 197.50p 202.50p 16350
14/12/2020 205.50p 205.50p 193.00p 195.00p 21326
11/12/2020 205.50p 205.50p 196.25p 199.00p 26646
10/12/2020 210.00p 210.00p 196.00p 199.00p 7577
09/12/2020 210.00p 216.00p 200.00p 210.00p 1622
08/12/2020 220.00p 224.00p 202.00p 210.00p 10186
07/12/2020 222.50p 230.00p 216.55p 220.00p 5968
04/12/2020 212.50p 230.00p 210.00p 230.00p 65214
03/12/2020 187.50p 220.00p 187.50p 212.50p 36116
02/12/2020 190.00p 195.00p 187.50p 190.00p 19078
01/12/2020 190.00p 195.00p 187.00p 190.00p 69977
30/11/2020 190.00p 195.00p 185.00p 190.00p 7532
27/11/2020 197.50p 200.00p 191.00p 195.00p 16257
26/11/2020 207.50p 211.50p 200.00p 202.50p 30128
25/11/2020 200.00p 212.00p 200.00p 207.50p 4200
24/11/2020 195.00p 205.00p 191.50p 200.00p 16187
23/11/2020 198.00p 200.00p 192.70p 195.00p 17570
20/11/2020 202.50p 208.00p 192.70p 198.00p 35576
19/11/2020 213.50p 215.00p 202.50p 202.50p 21314
18/11/2020 191.50p 214.75p 188.00p 213.50p 24985
17/11/2020 191.50p 198.00p 190.00p 191.50p 40560
16/11/2020 197.50p 204.50p 190.00p 191.50p 17854
13/11/2020 195.00p 215.00p 188.00p 200.00p 69434
12/11/2020 197.50p 200.00p 187.40p 195.00p 12459
10/11/2020 182.50p 188.00p 175.00p 180.00p 26260
09/11/2020 185.00p 194.70p 180.00p 182.50p 41010
06/11/2020 172.50p 189.00p 170.00p 185.00p 116376
05/11/2020 168.50p 183.45p 168.50p 172.50p 35353
04/11/2020 175.00p 175.00p 165.33p 168.50p 21189
03/11/2020 177.50p 177.50p 160.30p 168.50p 114698
02/11/2020 178.50p 178.50p 170.05p 173.00p 3933
30/10/2020 170.00p 178.50p 165.00p 178.50p 47047
29/10/2020 180.00p 180.00p 166.00p 167.50p 44600
28/10/2020 190.00p 190.00p 169.75p 180.00p 62218
27/10/2020 187.50p 192.75p 182.25p 190.00p 15837
26/10/2020 187.50p 195.00p 181.00p 187.50p 22208
23/10/2020 180.00p 199.90p 179.50p 187.50p 55597
22/10/2020 182.50p 187.25p 178.50p 180.00p 17739
21/10/2020 180.00p 199.00p 176.00p 182.50p 86695
20/10/2020 180.00p 180.00p 171.00p 180.00p 396193
19/10/2020 177.50p 181.50p 177.50p 180.00p 28120
16/10/2020 195.00p 195.75p 174.00p 177.50p 68081
15/10/2020 197.50p 203.00p 190.00p 195.00p 39995
14/10/2020 210.00p 217.75p 180.00p 197.50p 434544
13/10/2020 174.00p 180.00p 168.00p 177.50p 14766
12/10/2020 167.50p 179.00p 167.00p 174.00p 23737
09/10/2020 177.50p 178.00p 155.00p 167.50p 47234
08/10/2020 182.50p 182.50p 175.00p 177.50p 3857
07/10/2020 182.50p 182.50p 175.01p 182.50p 10163
06/10/2020 180.00p 180.00p 180.00p 180.00p 0
05/10/2020 180.00p 180.00p 177.30p 180.00p 116
02/10/2020 180.00p 180.00p 176.00p 180.00p 5565
01/10/2020 172.50p 185.00p 172.50p 180.00p 3504
30/09/2020 172.50p 180.00p 172.50p 172.50p 13000
29/09/2020 172.50p 172.50p 166.00p 172.50p 38485
28/09/2020 165.00p 174.00p 159.00p 172.50p 4712
25/09/2020 154.50p 175.00p 154.50p 165.00p 21646
24/09/2020 154.50p 154.50p 154.00p 154.50p 315
23/09/2020 154.50p 154.50p 154.50p 154.50p 0
22/09/2020 155.00p 160.00p 150.00p 154.50p 10100
21/09/2020 155.00p 155.00p 150.00p 155.00p 15000
18/09/2020 155.00p 155.00p 145.00p 155.00p 2317
17/09/2020 155.00p 157.22p 150.00p 155.00p 7811
16/09/2020 155.00p 157.22p 150.00p 155.00p 1944
15/09/2020 155.00p 157.45p 150.00p 155.00p 16742
14/09/2020 165.00p 165.00p 150.00p 155.00p 8160
11/09/2020 165.00p 169.00p 165.00p 165.00p 291
10/09/2020 162.50p 165.00p 162.50p 165.00p 0
09/09/2020 172.50p 172.50p 150.00p 162.50p 26454
08/09/2020 182.50p 182.50p 171.00p 172.50p 9732
07/09/2020 182.50p 182.50p 175.00p 182.50p 1394
04/09/2020 182.50p 182.50p 175.20p 182.50p 2599
03/09/2020 182.50p 182.50p 176.00p 182.50p 797
02/09/2020 180.00p 182.50p 180.00p 182.50p 120633
01/09/2020 190.00p 190.00p 175.00p 180.00p 13020
31/08/2020 182.50p 182.50p 180.00p 182.50p 13594
28/08/2020 182.50p 182.50p 180.00p 182.50p 13594
27/08/2020 182.50p 182.50p 182.50p 182.50p 0
26/08/2020 182.50p 182.50p 181.55p 182.50p 687
25/08/2020 182.50p 182.50p 182.50p 182.50p 0
24/08/2020 182.50p 182.50p 181.55p 182.50p 100
21/08/2020 182.50p 183.80p 181.55p 182.50p 2618
20/08/2020 182.50p 183.80p 182.50p 182.50p 3272
19/08/2020 185.00p 186.00p 182.10p 182.50p 11500
18/08/2020 182.50p 185.00p 182.50p 185.00p 7699
17/08/2020 187.50p 187.50p 180.75p 182.50p 6023
14/08/2020 187.50p 187.50p 181.50p 187.50p 9701
13/08/2020 187.50p 189.90p 186.00p 187.50p 2566
12/08/2020 187.50p 189.90p 185.05p 187.50p 8169
11/08/2020 187.50p 190.00p 185.05p 187.50p 6807
10/08/2020 195.00p 195.00p 186.11p 187.50p 7320
07/08/2020 197.50p 197.50p 191.00p 195.00p 4830
06/08/2020 200.00p 200.00p 191.00p 197.50p 3247
05/08/2020 200.00p 200.00p 195.01p 200.00p 3340
04/08/2020 200.00p 200.00p 195.10p 200.00p 539
03/08/2020 202.50p 202.50p 200.00p 200.00p 0
31/07/2020 202.50p 202.80p 195.01p 202.50p 3628
30/07/2020 202.50p 202.50p 195.00p 202.50p 8226
29/07/2020 202.50p 202.50p 195.01p 202.50p 1461
28/07/2020 202.50p 203.00p 202.50p 202.50p 243
27/07/2020 202.50p 203.45p 195.00p 202.50p 6696
24/07/2020 202.50p 209.25p 195.01p 202.50p 66955
23/07/2020 202.50p 202.50p 197.00p 202.50p 4165
22/07/2020 200.00p 203.00p 195.00p 202.50p 27297
21/07/2020 222.50p 222.50p 196.00p 200.00p 61317
20/07/2020 225.00p 228.50p 222.00p 225.00p 11093
17/07/2020 227.50p 235.00p 223.00p 224.00p 15409
16/07/2020 231.50p 233.00p 227.28p 227.50p 15578
15/07/2020 202.50p 239.99p 202.50p 230.00p 59104
14/07/2020 200.00p 202.50p 196.00p 202.50p 19404
13/07/2020 205.00p 205.00p 196.00p 200.00p 1450
10/07/2020 210.00p 211.00p 200.00p 207.50p 66170
09/07/2020 210.00p 219.00p 205.55p 210.00p 18270
08/07/2020 207.50p 215.00p 202.50p 210.00p 3074
07/07/2020 200.00p 214.00p 192.75p 207.50p 19202
06/07/2020 200.00p 209.00p 192.75p 200.00p 13176
03/07/2020 200.00p 209.50p 192.00p 200.00p 8023
02/07/2020 207.50p 210.00p 200.00p 200.00p 12460
01/07/2020 185.00p 210.00p 185.00p 207.50p 10885
30/06/2020 185.00p 189.99p 181.00p 185.00p 19229
29/06/2020 187.50p 187.50p 180.50p 185.00p 2897
26/06/2020 187.50p 193.00p 187.50p 187.50p 1200
25/06/2020 187.50p 187.50p 180.75p 187.50p 1666
24/06/2020 187.50p 193.50p 187.50p 187.50p 2500
23/06/2020 192.50p 194.00p 183.00p 187.50p 13039

*Close Price adjusted for both dividends and splits