Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/06/2020 192.50p 192.50p 190.00p 192.50p 21319
19/06/2020 192.50p 192.50p 192.30p 192.50p 1557
18/06/2020 192.50p 192.90p 190.00p 192.50p 5306
17/06/2020 185.00p 193.00p 185.00p 192.50p 13499
16/06/2020 182.50p 185.00p 181.50p 185.00p 16544
15/06/2020 192.50p 192.50p 181.00p 185.00p 12196
12/06/2020 192.50p 192.50p 190.00p 192.50p 500
11/06/2020 197.50p 199.95p 192.50p 192.50p 520
10/06/2020 207.50p 207.50p 195.16p 197.50p 86402
09/06/2020 200.00p 213.00p 196.26p 207.50p 7215
08/06/2020 197.50p 205.00p 195.01p 200.00p 7878
05/06/2020 185.00p 198.00p 185.00p 195.00p 13023
04/06/2020 185.00p 185.00p 181.50p 185.00p 1325
03/06/2020 185.00p 190.00p 181.00p 185.00p 13189
02/06/2020 197.50p 197.50p 181.00p 185.00p 11284
01/06/2020 197.50p 197.50p 195.25p 197.50p 275
29/05/2020 197.50p 199.99p 195.00p 197.50p 17931
28/05/2020 199.00p 199.00p 195.25p 197.50p 6407
27/05/2020 207.50p 210.00p 198.10p 199.00p 16571
26/05/2020 215.00p 215.00p 205.25p 207.50p 5809
25/05/2020 215.00p 215.00p 210.00p 215.00p 6227
22/05/2020 215.00p 215.00p 210.00p 215.00p 6227
21/05/2020 215.00p 215.00p 210.01p 215.00p 504
20/05/2020 215.00p 219.00p 210.01p 215.00p 1360
19/05/2020 215.00p 220.00p 207.00p 215.00p 15637
18/05/2020 210.00p 218.00p 205.00p 215.00p 17957
15/05/2020 210.00p 213.50p 205.01p 210.00p 6098
14/05/2020 207.50p 213.00p 207.50p 210.00p 11671
13/05/2020 205.00p 210.00p 205.00p 207.50p 6195
12/05/2020 205.00p 210.00p 202.00p 205.00p 14654
11/05/2020 205.00p 208.00p 200.00p 205.00p 18054
08/05/2020 197.50p 205.00p 197.50p 205.00p 10887
07/05/2020 197.50p 205.00p 197.50p 205.00p 10887
06/05/2020 212.50p 213.40p 197.50p 197.50p 17713
05/05/2020 212.50p 213.45p 212.50p 212.50p 22
04/05/2020 195.00p 219.00p 195.00p 210.00p 42994
01/05/2020 202.50p 202.50p 190.00p 195.00p 41874
30/04/2020 207.50p 209.00p 200.00p 205.00p 14549
29/04/2020 195.00p 219.00p 195.00p 207.50p 53473
28/04/2020 195.00p 210.00p 192.50p 195.00p 26322
27/04/2020 195.00p 199.00p 190.01p 195.00p 2925
24/04/2020 176.50p 195.00p 175.01p 195.00p 22366

*Close Price adjusted for both dividends and splits