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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Audioboom Group (BOOM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2018 | 97.50p | 115.00p | 96.20p | 115.00p | 25666 |
| 04/12/2018 | 92.50p | 110.00p | 92.50p | 97.50p | 21346 |
| 03/12/2018 | 105.00p | 105.00p | 90.10p | 92.50p | 36044 |
| 30/11/2018 | 105.00p | 105.00p | 100.00p | 105.00p | 9727 |
| 29/11/2018 | 105.00p | 110.00p | 100.00p | 105.00p | 4737 |
| 28/11/2018 | 105.00p | 110.00p | 100.00p | 105.00p | 1619 |
| 27/11/2018 | 105.00p | 110.00p | 100.00p | 105.00p | 14394 |
| 26/11/2018 | 105.00p | 108.90p | 100.00p | 105.00p | 1629 |
| 23/11/2018 | 112.50p | 112.50p | 100.25p | 105.00p | 9572 |
| 22/11/2018 | 112.50p | 114.00p | 110.50p | 112.50p | 5165 |
| 21/11/2018 | 125.00p | 125.00p | 110.00p | 112.50p | 18368 |
| 20/11/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 1210 |
| 19/11/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 9432 |
| 16/11/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 27 |
| 15/11/2018 | 125.00p | 127.50p | 120.00p | 125.00p | 6581 |
| 14/11/2018 | 132.50p | 132.50p | 121.00p | 125.00p | 6500 |
| 13/11/2018 | 132.50p | 132.50p | 125.00p | 132.50p | 370 |
| 12/11/2018 | 132.50p | 132.50p | 125.00p | 132.50p | 10512 |
| 09/11/2018 | 132.50p | 135.00p | 125.00p | 132.50p | 5336 |
| 08/11/2018 | 132.50p | 136.30p | 125.25p | 132.50p | 3324 |
| 07/11/2018 | 132.50p | 135.00p | 127.50p | 132.50p | 606 |
| 06/11/2018 | 132.50p | 136.50p | 130.00p | 132.50p | 1355 |
| 05/11/2018 | 132.50p | 136.50p | 130.00p | 132.50p | 1448 |
| 02/11/2018 | 132.50p | 136.50p | 130.00p | 132.50p | 4271 |
| 01/11/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 54 |
| 31/10/2018 | 132.50p | 132.50p | 127.26p | 132.50p | 1361 |
| 30/10/2018 | 132.50p | 132.50p | 128.50p | 132.50p | 4515 |
| 29/10/2018 | 132.50p | 132.50p | 128.25p | 132.50p | 196 |
| 26/10/2018 | 132.50p | 136.75p | 126.81p | 132.50p | 6769 |
| 25/10/2018 | 125.00p | 136.24p | 124.70p | 132.50p | 15175 |
| 24/10/2018 | 127.50p | 128.25p | 120.00p | 125.00p | 8423 |
| 23/10/2018 | 135.00p | 135.00p | 125.01p | 127.50p | 12628 |
| 22/10/2018 | 140.00p | 143.00p | 130.00p | 135.00p | 23707 |
| 19/10/2018 | 140.00p | 143.45p | 135.00p | 140.00p | 9338 |
| 18/10/2018 | 140.00p | 147.45p | 140.00p | 140.00p | 3125 |
| 17/10/2018 | 140.00p | 148.75p | 140.00p | 140.00p | 9000 |
| 16/10/2018 | 157.50p | 157.50p | 137.51p | 140.00p | 8740 |
| 15/10/2018 | 157.50p | 157.50p | 138.00p | 157.50p | 4003 |
| 12/10/2018 | 142.50p | 157.50p | 135.00p | 157.50p | 5445 |
| 11/10/2018 | 142.50p | 150.00p | 135.00p | 142.50p | 13724 |
| 10/10/2018 | 145.00p | 145.60p | 133.22p | 138.00p | 14800 |
| 09/10/2018 | 150.00p | 150.00p | 143.50p | 145.00p | 3976 |
| 08/10/2018 | 140.00p | 156.00p | 140.00p | 150.00p | 27722 |
| 05/10/2018 | 162.50p | 162.50p | 132.01p | 140.00p | 53633 |
| 04/10/2018 | 137.50p | 175.00p | 137.50p | 162.50p | 191887 |
| 03/10/2018 | 232.50p | 242.50p | 216.30p | 232.50p | 28676 |
| 02/10/2018 | 232.50p | 232.50p | 215.00p | 232.50p | 5307 |
| 01/10/2018 | 232.50p | 239.99p | 217.50p | 232.50p | 2326 |
| 28/09/2018 | 217.50p | 232.50p | 217.50p | 232.50p | 8643 |
| 27/09/2018 | 230.00p | 230.00p | 215.00p | 217.50p | 4044 |
| 26/09/2018 | 230.00p | 230.00p | 210.00p | 230.00p | 66799 |
| 25/09/2018 | 230.00p | 230.00p | 215.00p | 230.00p | 1012 |
| 24/09/2018 | 230.00p | 234.50p | 212.00p | 230.00p | 403 |
| 21/09/2018 | 230.00p | 234.50p | 212.01p | 230.00p | 2128 |
| 20/09/2018 | 230.00p | 239.00p | 211.00p | 230.00p | 3527 |
| 19/09/2018 | 230.00p | 239.99p | 230.00p | 230.00p | 42 |
| 18/09/2018 | 235.00p | 244.50p | 215.50p | 230.00p | 12113 |
| 17/09/2018 | 235.00p | 240.00p | 230.00p | 235.00p | 232504 |
| 14/09/2018 | 215.00p | 240.00p | 210.00p | 235.00p | 15356 |
| 13/09/2018 | 215.00p | 222.00p | 215.00p | 215.00p | 4 |
| 12/09/2018 | 215.00p | 230.00p | 200.00p | 215.00p | 11813 |
| 11/09/2018 | 215.00p | 215.00p | 200.00p | 215.00p | 1050 |
| 10/09/2018 | 225.00p | 225.00p | 200.00p | 215.00p | 2554 |
| 07/09/2018 | 225.00p | 234.50p | 200.00p | 225.00p | 22196 |
| 06/09/2018 | 235.00p | 250.00p | 200.00p | 225.00p | 7996 |
| 05/09/2018 | 237.50p | 250.00p | 220.00p | 235.00p | 4882 |
| 04/09/2018 | 240.00p | 242.50p | 225.00p | 237.50p | 4313 |
| 03/09/2018 | 240.00p | 258.50p | 231.00p | 240.00p | 9047 |
| 31/08/2018 | 235.00p | 250.00p | 232.00p | 240.00p | 23742 |
| 30/08/2018 | 215.00p | 235.00p | 213.30p | 235.00p | 92292 |
| 29/08/2018 | 230.00p | 230.00p | 215.00p | 215.00p | 16110 |
| 28/08/2018 | 230.00p | 230.00p | 217.50p | 230.00p | 1355 |
| 24/08/2018 | 235.00p | 235.00p | 215.00p | 230.00p | 36363 |
| 23/08/2018 | 235.00p | 240.00p | 220.00p | 230.00p | 3725 |
| 22/08/2018 | 217.50p | 239.50p | 212.50p | 235.00p | 10245 |
| 21/08/2018 | 217.50p | 219.75p | 212.50p | 217.50p | 5028 |
| 20/08/2018 | 217.50p | 217.50p | 210.00p | 217.50p | 231897 |
| 17/08/2018 | 217.50p | 217.50p | 210.30p | 217.50p | 1236 |
| 16/08/2018 | 217.50p | 221.75p | 210.75p | 217.50p | 6210 |
| 15/08/2018 | 217.50p | 224.85p | 210.30p | 217.50p | 7671 |
| 14/08/2018 | 237.50p | 237.50p | 217.50p | 217.50p | 6903 |
| 13/08/2018 | 237.50p | 237.50p | 227.00p | 237.50p | 539 |
| 10/08/2018 | 237.50p | 237.50p | 225.00p | 237.50p | 2222 |
| 09/08/2018 | 237.50p | 240.00p | 227.00p | 237.50p | 2392 |
| 08/08/2018 | 237.50p | 240.00p | 227.00p | 237.50p | 861 |
| 07/08/2018 | 255.00p | 255.00p | 220.80p | 237.50p | 21369 |
| 06/08/2018 | 255.00p | 257.00p | 240.00p | 255.00p | 21090 |
| 03/08/2018 | 220.00p | 257.50p | 218.50p | 255.00p | 19976 |
| 02/08/2018 | 220.00p | 224.50p | 215.00p | 220.00p | 22032 |
| 01/08/2018 | 217.50p | 225.00p | 210.00p | 220.00p | 26718 |
| 31/07/2018 | 210.00p | 219.99p | 208.00p | 217.50p | 14031 |
| 30/07/2018 | 210.00p | 214.59p | 205.00p | 210.00p | 16344 |
| 27/07/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 9879 |
| 26/07/2018 | 210.00p | 210.00p | 201.00p | 210.00p | 2300 |
| 25/07/2018 | 210.00p | 210.20p | 200.00p | 210.00p | 4645 |
| 24/07/2018 | 210.00p | 212.00p | 202.60p | 210.00p | 235020 |
| 23/07/2018 | 210.00p | 217.50p | 202.50p | 210.00p | 15139 |
| 20/07/2018 | 202.50p | 210.00p | 195.00p | 210.00p | 18086 |
| 19/07/2018 | 200.00p | 202.50p | 190.00p | 202.50p | 30697 |
| 18/07/2018 | 200.00p | 202.20p | 191.00p | 200.00p | 686 |
| 17/07/2018 | 190.00p | 202.50p | 190.00p | 200.00p | 79901 |
| 16/07/2018 | 190.00p | 209.00p | 190.00p | 190.00p | 60042 |
| 13/07/2018 | 165.00p | 190.00p | 164.50p | 190.00p | 48906 |
| 12/07/2018 | 165.00p | 165.00p | 164.80p | 165.00p | 603 |
| 11/07/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 885 |
| 10/07/2018 | 177.50p | 177.50p | 156.55p | 165.00p | 23228 |
| 09/07/2018 | 177.50p | 178.25p | 170.25p | 177.50p | 7477 |
| 06/07/2018 | 192.50p | 192.50p | 175.00p | 177.50p | 26913 |
| 05/07/2018 | 195.00p | 195.00p | 186.00p | 192.50p | 8443 |
| 04/07/2018 | 195.00p | 195.00p | 191.00p | 195.00p | 1686 |
| 03/07/2018 | 195.00p | 195.00p | 190.00p | 195.00p | 2900 |
| 02/07/2018 | 200.00p | 200.00p | 190.25p | 195.00p | 7047 |
| 29/06/2018 | 195.00p | 197.00p | 194.25p | 195.00p | 8301 |
| 28/06/2018 | 197.50p | 201.00p | 191.50p | 195.00p | 16467 |
| 27/06/2018 | 215.00p | 215.00p | 190.00p | 197.50p | 156286 |
| 26/06/2018 | 215.00p | 215.00p | 210.00p | 215.00p | 15166 |
| 25/06/2018 | 217.50p | 219.00p | 212.55p | 215.00p | 34412 |
| 22/06/2018 | 230.00p | 230.00p | 215.55p | 217.50p | 13102 |
| 21/06/2018 | 230.00p | 240.00p | 220.00p | 230.00p | 9595 |
| 20/06/2018 | 230.00p | 240.00p | 222.00p | 230.00p | 12849 |
| 19/06/2018 | 245.00p | 254.00p | 222.00p | 230.00p | 19452 |
| 18/06/2018 | 220.00p | 255.50p | 217.50p | 245.00p | 20387 |
| 15/06/2018 | 250.00p | 250.00p | 214.75p | 217.50p | 46619 |
| 14/06/2018 | 300.00p | 300.00p | 225.10p | 237.50p | 153300 |
| 13/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 12/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 11/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 08/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 07/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 06/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 05/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 04/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 01/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 31/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 30/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 29/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 25/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 24/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 23/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 22/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 21/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 18/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 17/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 16/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 15/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 14/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 11/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 10/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 09/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 08/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 04/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 03/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 02/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 01/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 30/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 27/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 26/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 25/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 24/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 23/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 20/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 19/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 18/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 17/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 16/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 13/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 12/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 11/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 10/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 09/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 06/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 05/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 04/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 03/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 29/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 28/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 27/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 26/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 23/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 22/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 21/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 20/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 19/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 16/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 15/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 14/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 13/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 12/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 09/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 08/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 07/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 06/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 05/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 02/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 01/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 28/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 27/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 26/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 23/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 22/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
*Close Price adjusted for both dividends and splits