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 |
|---|---|---|---|---|---|
| 10/06/2009 | 160.00p | 170.00p | 160.00p | 170.00p | 380 |
| 09/06/2009 | 155.00p | 160.00p | 155.00p | 160.00p | 1228 |
| 08/06/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/06/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 100 |
| 04/06/2009 | 155.00p | 165.00p | 155.00p | 155.00p | 0 |
| 03/06/2009 | 160.00p | 160.00p | 155.00p | 155.00p | 100 |
| 02/06/2009 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 01/06/2009 | 160.00p | 165.00p | 160.00p | 160.00p | 0 |
| 29/05/2009 | 160.00p | 160.00p | 160.00p | 160.00p | 3600 |
| 28/05/2009 | 165.00p | 165.00p | 160.00p | 160.00p | 263 |
| 27/05/2009 | 165.00p | 165.00p | 165.00p | 165.00p | 80000 |
| 26/05/2009 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/05/2009 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/05/2009 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/05/2009 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/05/2009 | 180.00p | 180.00p | 165.00p | 165.00p | 1000 |
| 18/05/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/05/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/05/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/05/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/05/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/05/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/05/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/05/2009 | 200.00p | 200.00p | 180.00p | 180.00p | 4158 |
| 06/05/2009 | 215.00p | 215.00p | 200.00p | 200.00p | 0 |
| 05/05/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/05/2009 | 205.00p | 215.00p | 205.00p | 215.00p | 5003 |
| 30/04/2009 | 135.00p | 210.00p | 135.00p | 210.00p | 29876 |
| 29/04/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 371965 |
| 28/04/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 3000 |
| 27/04/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 2500 |
| 24/04/2009 | 125.00p | 135.00p | 125.00p | 135.00p | 10788 |
| 23/04/2009 | 145.00p | 145.00p | 125.00p | 125.00p | 2000 |
| 22/04/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 200 |
| 21/04/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/04/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 100 |
| 17/04/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/04/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/04/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/04/2009 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/04/2009 | 150.00p | 150.00p | 145.00p | 145.00p | 1719 |
| 08/04/2009 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/04/2009 | 150.00p | 150.00p | 150.00p | 150.00p | 1500 |
| 06/04/2009 | 157.50p | 157.50p | 155.00p | 155.00p | 0 |
| 03/04/2009 | 155.00p | 157.50p | 155.00p | 157.50p | 0 |
| 02/04/2009 | 157.50p | 157.50p | 157.50p | 157.50p | 375 |
| 01/04/2009 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/03/2009 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/03/2009 | 157.50p | 157.50p | 157.50p | 157.50p | 1643 |
| 27/03/2009 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/03/2009 | 162.50p | 162.50p | 157.50p | 157.50p | 1471 |
| 25/03/2009 | 162.50p | 162.50p | 162.50p | 162.50p | 282 |
| 24/03/2009 | 160.00p | 195.00p | 160.00p | 162.50p | 24850 |
| 23/03/2009 | 140.00p | 160.00p | 140.00p | 160.00p | 1000 |
| 20/03/2009 | 145.00p | 145.00p | 140.00p | 140.00p | 837 |
| 19/03/2009 | 140.00p | 150.00p | 140.00p | 145.00p | 10638 |
| 18/03/2009 | 125.00p | 140.00p | 125.00p | 140.00p | 15399 |
| 17/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 4500 |
| 13/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/03/2009 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
| 03/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 27/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 1328 |
| 25/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 3354 |
| 20/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 500 |
| 12/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 10/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 70 |
| 09/02/2009 | 115.00p | 125.00p | 115.00p | 125.00p | 7205 |
| 06/02/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/02/2009 | 120.00p | 120.00p | 115.00p | 115.00p | 7121 |
| 04/02/2009 | 115.00p | 120.00p | 115.00p | 120.00p | 2800 |
| 03/02/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/02/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/01/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 40000 |
| 29/01/2009 | 125.00p | 125.00p | 115.00p | 115.00p | 40000 |
| 28/01/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 1200 |
| 27/01/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/01/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 393 |
| 23/01/2009 | 135.00p | 135.00p | 130.00p | 130.00p | 3450 |
| 22/01/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/01/2009 | 165.00p | 165.00p | 135.00p | 135.00p | 2390 |
| 20/01/2009 | 165.00p | 165.00p | 165.00p | 165.00p | 6350 |
| 19/01/2009 | 137.50p | 165.00p | 137.50p | 165.00p | 4739 |
| 16/01/2009 | 135.00p | 137.50p | 135.00p | 137.50p | 1800 |
| 15/01/2009 | 130.00p | 135.00p | 130.00p | 135.00p | 3000 |
| 14/01/2009 | 125.00p | 130.00p | 125.00p | 130.00p | 3325 |
| 13/01/2009 | 130.00p | 130.00p | 125.00p | 125.00p | 2060 |
| 12/01/2009 | 150.00p | 150.00p | 130.00p | 130.00p | 0 |
| 09/01/2009 | 145.00p | 150.00p | 145.00p | 150.00p | 4141 |
| 08/01/2009 | 75.00p | 145.00p | 75.00p | 145.00p | 20411 |
| 07/01/2009 | 85.00p | 85.00p | 65.00p | 65.00p | 32750 |
| 06/01/2009 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/01/2009 | 85.00p | 85.00p | 85.00p | 85.00p | 10500 |
| 02/01/2009 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 31/12/2008 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/12/2008 | 95.00p | 95.00p | 90.00p | 90.00p | 0 |
| 29/12/2008 | 100.00p | 100.00p | 95.00p | 95.00p | 9925 |
| 24/12/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/12/2008 | 125.00p | 125.00p | 100.00p | 100.00p | 40750 |
| 22/12/2008 | 160.00p | 160.00p | 125.00p | 125.00p | 20100 |
| 19/12/2008 | 175.00p | 175.00p | 165.00p | 165.00p | 0 |
| 18/12/2008 | 275.00p | 275.00p | 175.00p | 175.00p | 435 |
| 17/12/2008 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 16/12/2008 | 285.00p | 285.00p | 275.00p | 275.00p | 0 |
| 15/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 12/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 11/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 10/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 09/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 08/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 05/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 04/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 03/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 02/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 01/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 28/11/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/11/2008 | 295.00p | 295.00p | 285.00p | 285.00p | 0 |
| 26/11/2008 | 335.00p | 335.00p | 285.00p | 295.00p | 1200 |
| 25/11/2008 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 24/11/2008 | 425.00p | 425.00p | 340.00p | 345.00p | 1400 |
| 21/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 20/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 13/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/11/2008 | 415.00p | 425.00p | 415.00p | 425.00p | 0 |
| 10/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 31/10/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/10/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/10/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 27/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 20/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 17/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 16/10/2008 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 15/10/2008 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 14/10/2008 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 13/10/2008 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 10/10/2008 | 455.00p | 455.00p | 445.00p | 445.00p | 0 |
| 09/10/2008 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 08/10/2008 | 530.00p | 530.00p | 455.00p | 455.00p | 150 |
| 07/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 06/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 03/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 103166 |
| 02/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 01/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 30/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 29/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 26/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 25/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 24/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 23/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 22/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 15 |
| 19/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 18/09/2008 | 550.00p | 550.00p | 545.00p | 545.00p | 0 |
| 17/09/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 16/09/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 15/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 12/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 11/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 10/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 09/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 08/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 05/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 04/09/2008 | 625.00p | 625.00p | 540.00p | 555.00p | 104416 |
| 03/09/2008 | 605.00p | 625.00p | 605.00p | 625.00p | 0 |
| 02/09/2008 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 01/09/2008 | 625.00p | 625.00p | 625.00p | 625.00p | 300 |
| 29/08/2008 | 630.00p | 630.00p | 630.00p | 630.00p | 250 |
| 28/08/2008 | 630.00p | 630.00p | 630.00p | 630.00p | 250 |
| 27/08/2008 | 630.00p | 630.00p | 630.00p | 630.00p | 250 |
| 26/08/2008 | 635.00p | 635.00p | 630.00p | 630.00p | 750 |
*Close Price adjusted for both dividends and splits