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:
- Avoid Alumasc Group (ALU) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Tom Winnifrith in ShareProphets
- Buy FirstGroup (FGP) by Berenberg
- Buy Diploma (DPLM) by Berenberg
- Buy Oxford Nanopore Technologies (ONT) by Citi
- Buy Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Watch Bunzl (BNZL) by Mark Hartley in The Motley Fool
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
Audioboom Group (BOOM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 20/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 19/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 16/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 15/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 14/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 13/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
| 12/02/2018 | 337.50p | 380.00p | 334.00p | 360.00p | 29746 |
| 09/02/2018 | 337.50p | 350.00p | 325.00p | 337.50p | 5980 |
| 08/02/2018 | 330.00p | 350.00p | 330.00p | 337.50p | 6030 |
| 07/02/2018 | 330.00p | 350.00p | 317.21p | 345.00p | 11149 |
| 06/02/2018 | 327.50p | 340.00p | 310.00p | 330.00p | 18121 |
| 05/02/2018 | 345.00p | 348.55p | 330.00p | 345.00p | 7151 |
| 02/02/2018 | 345.00p | 357.50p | 331.00p | 345.00p | 410 |
| 01/02/2018 | 345.00p | 359.00p | 329.80p | 345.00p | 810 |
| 31/01/2018 | 337.50p | 345.00p | 326.25p | 345.00p | 4206 |
| 30/01/2018 | 345.00p | 362.50p | 325.00p | 337.50p | 9315 |
| 29/01/2018 | 350.00p | 369.00p | 329.00p | 345.00p | 5493 |
| 26/01/2018 | 350.00p | 362.50p | 333.00p | 350.00p | 3583 |
| 25/01/2018 | 350.00p | 370.00p | 337.50p | 350.00p | 3257 |
| 24/01/2018 | 350.00p | 369.75p | 339.11p | 350.00p | 2535 |
| 23/01/2018 | 350.00p | 370.00p | 338.50p | 350.00p | 3754 |
| 22/01/2018 | 350.00p | 370.00p | 337.50p | 350.00p | 972 |
| 19/01/2018 | 347.50p | 370.00p | 337.00p | 352.00p | 13888 |
| 18/01/2018 | 347.50p | 365.00p | 325.00p | 347.50p | 10739 |
| 17/01/2018 | 347.50p | 362.50p | 333.50p | 345.00p | 5039 |
| 16/01/2018 | 360.00p | 360.00p | 325.00p | 347.50p | 6311 |
| 15/01/2018 | 360.00p | 364.00p | 350.00p | 360.00p | 11030 |
| 12/01/2018 | 360.00p | 364.00p | 350.00p | 360.00p | 12502 |
| 11/01/2018 | 347.50p | 367.50p | 337.00p | 360.00p | 17106 |
| 10/01/2018 | 347.50p | 360.00p | 332.75p | 347.50p | 5598 |
| 09/01/2018 | 362.50p | 362.50p | 335.52p | 347.50p | 21610 |
| 08/01/2018 | 317.50p | 369.99p | 317.50p | 362.50p | 26854 |
| 05/01/2018 | 320.00p | 341.25p | 307.50p | 335.00p | 15795 |
| 04/01/2018 | 307.50p | 320.00p | 300.01p | 307.50p | 8771 |
| 03/01/2018 | 307.50p | 326.00p | 296.00p | 307.50p | 10219 |
| 02/01/2018 | 287.50p | 323.00p | 287.50p | 307.50p | 32948 |
| 29/12/2017 | 287.50p | 295.00p | 275.00p | 287.50p | 2843 |
| 28/12/2017 | 302.50p | 302.50p | 275.00p | 287.50p | 3508 |
| 27/12/2017 | 295.00p | 308.00p | 281.04p | 302.50p | 11616 |
| 22/12/2017 | 287.50p | 300.00p | 284.00p | 295.00p | 6389 |
| 21/12/2017 | 267.50p | 300.00p | 267.50p | 287.50p | 4493 |
| 20/12/2017 | 265.00p | 275.00p | 261.10p | 267.50p | 9050 |
| 19/12/2017 | 272.50p | 284.00p | 260.00p | 260.00p | 27773 |
| 18/12/2017 | 335.00p | 336.25p | 257.50p | 280.00p | 54248 |
| 15/12/2017 | 332.50p | 345.00p | 325.50p | 332.50p | 1239 |
| 14/12/2017 | 332.50p | 345.00p | 320.00p | 332.50p | 1324 |
| 13/12/2017 | 325.00p | 345.00p | 310.00p | 332.50p | 2281 |
| 12/12/2017 | 322.50p | 338.00p | 315.00p | 325.00p | 2577 |
| 11/12/2017 | 317.50p | 322.50p | 301.50p | 322.50p | 12966 |
| 08/12/2017 | 337.50p | 337.50p | 305.00p | 325.00p | 6204 |
| 07/12/2017 | 332.50p | 337.50p | 325.00p | 337.50p | 2734 |
| 06/12/2017 | 350.00p | 350.00p | 325.00p | 332.50p | 6864 |
| 05/12/2017 | 362.50p | 369.00p | 330.00p | 350.00p | 5148 |
| 04/12/2017 | 362.50p | 375.00p | 351.50p | 375.00p | 11398 |
| 01/12/2017 | 380.00p | 382.00p | 360.00p | 370.00p | 14221 |
| 30/11/2017 | 367.50p | 380.00p | 360.00p | 380.00p | 13334 |
*Close Price adjusted for both dividends and splits