Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/10/2014 1,475.00p 1,550.00p 1,435.00p 1,462.50p 38641
14/10/2014 1,587.50p 1,625.00p 1,477.00p 1,487.50p 54312
13/10/2014 1,487.50p 1,620.00p 1,435.00p 1,587.50p 99363
10/10/2014 1,337.50p 1,400.00p 1,275.00p 1,387.50p 38114
09/10/2014 1,437.50p 1,444.00p 1,350.00p 1,387.50p 24192
08/10/2014 1,412.50p 1,467.00p 1,405.00p 1,437.50p 39389
07/10/2014 1,487.50p 1,500.25p 1,250.00p 1,462.50p 339180
06/10/2014 1,612.50p 1,622.29p 1,512.50p 1,512.50p 36111
03/10/2014 1,650.00p 1,662.00p 1,552.50p 1,562.50p 71243
02/10/2014 1,575.00p 1,700.00p 1,552.50p 1,650.00p 72083
01/10/2014 1,687.50p 1,812.50p 1,250.00p 1,587.50p 209748
30/09/2014 1,400.00p 1,725.00p 1,375.00p 1,662.50p 44639
29/09/2014 1,425.00p 1,437.00p 1,390.00p 1,425.00p 29492
26/09/2014 1,362.50p 1,450.00p 1,300.00p 1,400.00p 36903
25/09/2014 1,512.50p 1,550.00p 1,432.00p 1,450.00p 54751
24/09/2014 1,412.50p 1,530.00p 1,350.00p 1,437.50p 73921
23/09/2014 1,637.50p 1,819.75p 1,500.00p 1,525.00p 150133
22/09/2014 1,587.50p 1,700.00p 1,474.50p 1,612.50p 135723
19/09/2014 1,412.50p 1,524.00p 1,325.00p 1,462.50p 149906
18/09/2014 1,237.50p 1,350.00p 1,225.00p 1,325.00p 29522
17/09/2014 1,137.50p 1,239.25p 1,126.00p 1,225.00p 21116
16/09/2014 1,150.00p 1,155.00p 1,125.00p 1,137.50p 10292
15/09/2014 1,125.00p 1,195.00p 1,076.25p 1,137.50p 37833
12/09/2014 1,225.00p 1,225.00p 1,150.00p 1,187.50p 44237
11/09/2014 1,262.50p 1,275.00p 1,200.00p 1,225.00p 32657
10/09/2014 1,187.50p 1,315.00p 1,182.62p 1,262.50p 86540
09/09/2014 1,137.50p 1,200.00p 1,125.00p 1,187.50p 34547
08/09/2014 1,187.50p 1,192.50p 1,100.00p 1,137.50p 15171
05/09/2014 1,225.00p 1,242.00p 1,175.00p 1,200.00p 68337
04/09/2014 1,112.50p 1,250.00p 1,075.00p 1,237.50p 74840
03/09/2014 987.50p 1,235.00p 987.50p 1,125.00p 153458
02/09/2014 887.50p 1,000.00p 882.50p 987.50p 46738
01/09/2014 875.00p 885.00p 850.00p 875.00p 23426
29/08/2014 887.50p 900.00p 854.94p 875.00p 26339
28/08/2014 900.00p 920.00p 863.56p 887.50p 9480
27/08/2014 900.00p 915.00p 887.50p 900.00p 20714
26/08/2014 900.00p 925.00p 880.00p 900.00p 56199
22/08/2014 787.50p 850.00p 787.50p 837.50p 23895
21/08/2014 787.50p 800.00p 782.50p 787.50p 11750
20/08/2014 750.00p 800.00p 750.00p 787.50p 59264
19/08/2014 750.00p 775.00p 750.00p 750.00p 5661
18/08/2014 750.00p 765.00p 740.00p 750.00p 2411
15/08/2014 750.00p 760.00p 735.00p 750.00p 3467
14/08/2014 762.50p 775.00p 728.97p 750.00p 8853
13/08/2014 762.50p 770.00p 750.00p 770.00p 9733
12/08/2014 762.50p 775.00p 750.00p 750.00p 7633
11/08/2014 762.50p 770.00p 750.00p 762.50p 14910
08/08/2014 737.50p 775.00p 737.50p 762.50p 83048
07/08/2014 737.50p 750.00p 710.50p 750.00p 16006
06/08/2014 737.50p 741.25p 725.00p 737.50p 15596
05/08/2014 700.00p 745.00p 700.00p 737.50p 20564
04/08/2014 650.00p 720.00p 650.00p 700.00p 40322
01/08/2014 625.00p 650.00p 622.00p 650.00p 40292
31/07/2014 625.00p 642.50p 612.50p 625.00p 14268
30/07/2014 600.00p 630.00p 600.00p 625.00p 26055
29/07/2014 600.00p 612.76p 577.00p 600.00p 1728
28/07/2014 587.50p 600.00p 577.00p 600.00p 12889
25/07/2014 600.00p 600.00p 575.00p 587.50p 3570
24/07/2014 600.00p 600.00p 575.00p 600.00p 15710
23/07/2014 587.50p 607.50p 550.00p 600.00p 26422
22/07/2014 575.00p 575.00p 569.00p 575.00p 522
21/07/2014 575.00p 575.00p 550.00p 575.00p 2824
18/07/2014 575.00p 575.00p 550.00p 575.00p 2072
17/07/2014 575.00p 575.00p 555.00p 575.00p 4590
16/07/2014 575.00p 575.00p 555.00p 575.00p 687
15/07/2014 575.00p 600.00p 550.00p 575.00p 4009
14/07/2014 575.00p 587.50p 555.00p 575.00p 5126
11/07/2014 575.00p 583.25p 552.75p 575.00p 1223
10/07/2014 612.50p 612.50p 557.50p 575.00p 4207
09/07/2014 612.50p 650.00p 600.00p 612.50p 9105
08/07/2014 652.50p 660.00p 602.75p 612.50p 13356
07/07/2014 612.50p 678.50p 612.50p 652.50p 13881
04/07/2014 585.00p 612.50p 580.38p 612.50p 29913
03/07/2014 580.00p 590.00p 565.00p 585.00p 25924
02/07/2014 570.00p 586.70p 525.00p 580.00p 59635
01/07/2014 550.00p 585.00p 530.00p 570.00p 27770
30/06/2014 537.50p 560.00p 527.50p 550.00p 15593
27/06/2014 537.50p 543.00p 525.00p 537.50p 18200
26/06/2014 525.00p 540.00p 500.00p 525.00p 9809
25/06/2014 525.00p 539.50p 500.00p 525.00p 48001
24/06/2014 525.00p 550.00p 500.00p 525.00p 13775
23/06/2014 525.00p 542.00p 500.00p 525.00p 33501
20/06/2014 525.00p 525.00p 500.00p 525.00p 6500
19/06/2014 562.50p 562.50p 500.00p 500.00p 13729
18/06/2014 562.50p 562.50p 525.00p 562.50p 15710
17/06/2014 587.50p 587.50p 528.80p 562.50p 15271
16/06/2014 587.50p 596.00p 570.00p 587.50p 30817
13/06/2014 587.50p 595.00p 575.00p 587.50p 3754
12/06/2014 630.00p 649.00p 575.00p 587.50p 44768
11/06/2014 555.00p 642.17p 555.00p 630.00p 47419
10/06/2014 550.00p 562.50p 525.00p 552.50p 55107
09/06/2014 542.50p 571.42p 525.00p 562.50p 13347
06/06/2014 512.50p 567.52p 500.00p 542.50p 30961
05/06/2014 502.50p 525.00p 460.00p 512.50p 77032
04/06/2014 452.50p 461.50p 437.42p 452.50p 2356
03/06/2014 450.00p 457.00p 430.00p 452.50p 3761
02/06/2014 475.00p 482.50p 450.00p 450.00p 9415
30/05/2014 475.00p 475.00p 453.00p 475.00p 2863
29/05/2014 475.00p 487.50p 450.00p 475.00p 18939
28/05/2014 462.50p 487.50p 450.00p 475.00p 53473
27/05/2014 475.00p 493.75p 460.00p 462.50p 11797
23/05/2014 475.00p 500.00p 455.00p 475.00p 21207
22/05/2014 387.50p 495.00p 387.50p 462.50p 25796
21/05/2014 387.50p 400.00p 375.00p 400.00p 16638
20/05/2014 387.50p 400.00p 383.00p 390.00p 20267
19/05/2014 387.50p 387.50p 385.00p 387.50p 139
16/05/2014 412.50p 412.50p 383.30p 387.50p 25417
15/05/2014 412.50p 420.00p 400.00p 412.50p 32813
14/05/2014 412.50p 420.00p 400.00p 412.50p 17214
13/05/2014 412.50p 422.50p 405.00p 412.50p 33172
12/05/2014 412.50p 450.00p 406.30p 450.00p 103904
09/05/2014 400.00p 450.00p 385.00p 450.00p 65780
08/05/2014 387.50p 419.00p 375.00p 400.00p 65189
07/05/2014 375.00p 390.00p 350.00p 387.50p 195788
06/05/2014 375.00p 395.00p 355.00p 375.00p 23752
02/05/2014 225.00p 410.00p 200.00p 362.50p 264202
01/05/2014 200.00p 200.00p 150.00p 175.00p 0
30/04/2014 200.00p 200.00p 150.00p 175.00p 0
29/04/2014 200.00p 200.00p 150.00p 175.00p 0
28/04/2014 200.00p 200.00p 150.00p 175.00p 0
25/04/2014 200.00p 200.00p 150.00p 200.00p 0
24/04/2014 200.00p 200.00p 150.00p 200.00p 0
23/04/2014 200.00p 200.00p 150.00p 200.00p 0
22/04/2014 200.00p 200.00p 150.00p 200.00p 0
17/04/2014 200.00p 200.00p 150.00p 200.00p 0
16/04/2014 200.00p 200.00p 150.00p 200.00p 0
15/04/2014 200.00p 200.00p 150.00p 200.00p 0
14/04/2014 200.00p 200.00p 150.00p 200.00p 0
11/04/2014 200.00p 200.00p 150.00p 200.00p 0
10/04/2014 200.00p 200.00p 150.00p 200.00p 0
09/04/2014 200.00p 200.00p 150.00p 200.00p 0
08/04/2014 200.00p 200.00p 150.00p 200.00p 0
07/04/2014 200.00p 200.00p 150.00p 200.00p 0
04/04/2014 200.00p 200.00p 150.00p 200.00p 0
03/04/2014 200.00p 200.00p 150.00p 200.00p 0
02/04/2014 200.00p 200.00p 150.00p 200.00p 0
01/04/2014 200.00p 200.00p 150.00p 200.00p 0
31/03/2014 200.00p 200.00p 150.00p 200.00p 0
28/03/2014 200.00p 200.00p 150.00p 200.00p 0
27/03/2014 200.00p 200.00p 150.00p 200.00p 0
26/03/2014 200.00p 200.00p 150.00p 200.00p 0
25/03/2014 200.00p 200.00p 150.00p 200.00p 0
24/03/2014 200.00p 200.00p 150.00p 200.00p 0
21/03/2014 200.00p 200.00p 150.00p 200.00p 0
20/03/2014 200.00p 200.00p 150.00p 200.00p 0
19/03/2014 200.00p 200.00p 150.00p 200.00p 0
18/03/2014 200.00p 200.00p 150.00p 200.00p 0
17/03/2014 200.00p 200.00p 150.00p 175.00p 0
14/03/2014 150.00p 200.00p 150.00p 175.00p 500
13/03/2014 150.00p 150.00p 150.00p 150.00p 0
12/03/2014 150.00p 150.00p 150.00p 150.00p 6641
11/03/2014 150.00p 162.50p 75.00p 150.00p 0
10/03/2014 150.00p 162.50p 75.00p 150.00p 0
07/03/2014 150.00p 162.50p 75.00p 150.00p 0
06/03/2014 150.00p 162.50p 75.00p 150.00p 0
05/03/2014 162.50p 162.50p 75.00p 150.00p 0
04/03/2014 162.50p 162.50p 75.00p 162.50p 0
03/03/2014 75.00p 162.50p 75.00p 162.50p 784
28/02/2014 75.00p 95.00p 75.00p 75.00p 0
27/02/2014 75.00p 95.00p 75.00p 75.00p 0
26/02/2014 75.00p 95.00p 75.00p 75.00p 0
25/02/2014 75.00p 95.00p 75.00p 75.00p 0
24/02/2014 75.00p 95.00p 75.00p 75.00p 273
21/02/2014 75.00p 75.00p 50.00p 75.00p 0
20/02/2014 75.00p 75.00p 50.00p 75.00p 0
19/02/2014 75.00p 75.00p 50.00p 75.00p 0
18/02/2014 75.00p 75.00p 50.00p 75.00p 0
17/02/2014 75.00p 75.00p 50.00p 75.00p 0
14/02/2014 75.00p 75.00p 50.00p 75.00p 0
13/02/2014 75.00p 75.00p 50.00p 75.00p 0
12/02/2014 75.00p 75.00p 50.00p 75.00p 0
11/02/2014 75.00p 75.00p 50.00p 75.00p 0
10/02/2014 75.00p 75.00p 50.00p 75.00p 46
07/02/2014 75.00p 90.00p 75.00p 75.00p 0
06/02/2014 75.00p 90.00p 75.00p 75.00p 2000
05/02/2014 75.00p 90.00p 75.00p 75.00p 0
04/02/2014 75.00p 90.00p 75.00p 75.00p 0
03/02/2014 75.00p 90.00p 75.00p 75.00p 0
31/01/2014 75.00p 90.00p 75.00p 75.00p 0
30/01/2014 75.00p 90.00p 75.00p 75.00p 2500
29/01/2014 75.00p 75.00p 50.00p 75.00p 0
28/01/2014 75.00p 75.00p 50.00p 75.00p 0
27/01/2014 75.00p 75.00p 50.00p 75.00p 0
24/01/2014 75.00p 75.00p 50.00p 75.00p 126
23/01/2014 75.00p 75.00p 50.00p 75.00p 0
22/01/2014 75.00p 75.00p 50.00p 75.00p 0
21/01/2014 75.00p 75.00p 50.00p 75.00p 300
20/01/2014 75.00p 75.00p 50.00p 75.00p 0
17/01/2014 75.00p 75.00p 50.00p 75.00p 0
16/01/2014 75.00p 75.00p 50.00p 75.00p 300
15/01/2014 75.00p 90.00p 62.50p 75.00p 0
14/01/2014 75.00p 90.00p 62.50p 75.00p 0
13/01/2014 75.00p 90.00p 62.50p 75.00p 0
10/01/2014 75.00p 90.00p 62.50p 75.00p 0
09/01/2014 75.00p 90.00p 62.50p 75.00p 0
08/01/2014 75.00p 90.00p 62.50p 75.00p 0
07/01/2014 75.00p 90.00p 62.50p 75.00p 0
06/01/2014 75.00p 90.00p 62.50p 75.00p 0
03/01/2014 75.00p 90.00p 62.50p 75.00p 0
02/01/2014 75.00p 90.00p 62.50p 75.00p 0

*Close Price adjusted for both dividends and splits