Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/04/2020 176.00p 182.00p 176.00p 179.50p 13410
09/04/2020 176.00p 182.00p 176.00p 179.50p 13410
08/04/2020 185.00p 187.00p 176.00p 176.00p 7286
07/04/2020 160.00p 192.32p 160.00p 185.00p 39322
06/04/2020 152.50p 164.80p 145.00p 155.00p 177709
03/04/2020 145.00p 155.00p 145.00p 152.50p 8920
02/04/2020 145.00p 150.00p 141.00p 145.00p 20600
01/04/2020 150.00p 154.99p 141.00p 145.00p 4231
31/03/2020 155.00p 164.00p 146.00p 150.00p 24317
30/03/2020 160.00p 165.00p 150.00p 155.00p 26609
27/03/2020 155.00p 157.50p 150.00p 156.00p 16389
26/03/2020 140.00p 159.74p 140.00p 155.00p 30787
25/03/2020 136.00p 142.40p 135.00p 140.00p 21980
24/03/2020 130.00p 136.00p 129.00p 136.00p 11059
23/03/2020 140.00p 142.00p 125.00p 127.50p 19855
20/03/2020 127.50p 147.75p 127.50p 142.50p 32506
19/03/2020 127.50p 129.00p 127.50p 127.50p 2500
18/03/2020 135.00p 135.00p 130.00p 130.00p 2110
17/03/2020 155.00p 155.00p 130.00p 135.00p 24452
16/03/2020 167.50p 167.50p 150.00p 155.00p 13295
13/03/2020 175.00p 175.00p 165.00p 167.50p 22719
12/03/2020 195.00p 195.00p 165.01p 175.00p 40225
11/03/2020 205.00p 205.00p 186.00p 197.50p 25732
10/03/2020 200.00p 213.45p 197.00p 205.00p 20199
09/03/2020 212.50p 212.50p 171.50p 200.00p 56762
06/03/2020 215.00p 218.00p 210.01p 212.50p 12680
05/03/2020 230.00p 230.00p 211.00p 217.50p 7040
04/03/2020 230.00p 233.00p 220.57p 230.00p 6481
03/03/2020 212.50p 240.00p 212.50p 230.00p 49506
02/03/2020 210.00p 218.74p 202.00p 212.50p 16469
28/02/2020 222.50p 222.50p 200.00p 210.00p 58753
27/02/2020 240.00p 240.00p 226.00p 230.00p 5739
26/02/2020 230.00p 240.00p 227.50p 240.00p 39351
25/02/2020 232.50p 235.00p 228.00p 230.00p 28292
24/02/2020 247.50p 248.00p 230.00p 232.50p 41905
21/02/2020 252.50p 255.00p 242.00p 247.50p 29948
20/02/2020 252.50p 254.99p 250.01p 252.50p 9967
19/02/2020 275.00p 284.85p 247.50p 252.50p 52361
18/02/2020 270.00p 280.00p 262.00p 275.00p 24531
17/02/2020 270.00p 278.00p 261.00p 270.00p 8745
14/02/2020 272.50p 274.50p 261.00p 270.00p 86392
13/02/2020 275.00p 275.30p 265.00p 272.50p 23854
12/02/2020 245.00p 279.75p 245.00p 275.00p 96258
11/02/2020 242.50p 255.00p 231.00p 245.00p 252567
10/02/2020 232.50p 289.93p 225.03p 242.50p 127650
07/02/2020 227.50p 245.00p 215.00p 222.50p 19908
06/02/2020 207.50p 220.00p 207.50p 212.50p 12973
05/02/2020 207.50p 209.00p 205.00p 207.50p 7574
04/02/2020 217.50p 225.00p 205.00p 207.50p 10093
03/02/2020 220.00p 225.00p 212.00p 217.50p 20660
31/01/2020 202.50p 225.00p 200.00p 220.00p 89073
30/01/2020 192.50p 204.99p 192.50p 202.50p 15583
29/01/2020 200.00p 200.00p 190.25p 192.50p 17146
28/01/2020 205.00p 214.50p 201.00p 205.00p 21653
27/01/2020 212.50p 212.50p 196.00p 200.00p 12063
24/01/2020 212.50p 212.50p 210.00p 212.50p 6695
23/01/2020 222.50p 222.50p 210.00p 212.50p 30621
22/01/2020 227.50p 230.00p 220.00p 230.00p 40373
21/01/2020 237.50p 237.50p 225.00p 227.50p 13574
20/01/2020 250.00p 260.00p 232.00p 237.50p 66683
17/01/2020 242.50p 245.00p 240.00p 242.50p 12999
16/01/2020 242.50p 248.00p 237.50p 242.50p 57917
15/01/2020 232.50p 245.00p 232.50p 242.50p 45772
14/01/2020 240.00p 255.00p 225.50p 232.50p 71270
13/01/2020 230.00p 234.99p 220.25p 227.50p 8543
10/01/2020 235.00p 237.00p 230.00p 230.00p 15090
09/01/2020 222.50p 245.00p 220.50p 235.00p 162081
08/01/2020 222.50p 225.00p 220.00p 222.50p 52776
07/01/2020 195.00p 225.00p 195.00p 222.50p 111273
06/01/2020 195.00p 199.00p 192.05p 195.00p 18870
03/01/2020 195.00p 199.99p 192.00p 195.00p 21148
02/01/2020 195.00p 199.00p 191.50p 195.00p 3270
31/12/2019 200.00p 205.25p 190.00p 195.00p 34091
30/12/2019 200.00p 204.00p 196.20p 200.00p 10630
27/12/2019 200.00p 204.99p 195.00p 200.00p 11267
24/12/2019 202.50p 202.50p 195.00p 200.00p 296
23/12/2019 207.50p 207.50p 195.00p 202.50p 9869
20/12/2019 207.50p 209.00p 200.00p 207.50p 14493
19/12/2019 207.50p 210.00p 200.90p 207.50p 1914
18/12/2019 210.00p 215.00p 205.00p 207.50p 37169
17/12/2019 210.00p 210.00p 206.20p 210.00p 652
16/12/2019 207.50p 212.00p 206.20p 210.00p 5520
13/12/2019 215.00p 215.00p 205.50p 207.50p 26915
12/12/2019 215.00p 215.00p 210.50p 212.50p 1251
11/12/2019 215.00p 215.00p 205.00p 215.00p 6969
10/12/2019 215.00p 219.99p 210.00p 215.00p 7435
09/12/2019 227.50p 234.00p 210.26p 215.00p 26594
06/12/2019 215.00p 236.00p 215.00p 230.00p 62636
05/12/2019 207.50p 219.75p 206.00p 215.00p 17790
04/12/2019 207.50p 210.00p 204.00p 207.50p 35039
03/12/2019 227.50p 227.50p 206.00p 207.50p 41527
02/12/2019 237.50p 238.50p 221.00p 227.50p 14105
29/11/2019 240.00p 240.00p 235.00p 237.50p 6746
28/11/2019 240.00p 245.00p 235.00p 240.00p 7936
27/11/2019 240.00p 245.00p 235.00p 240.00p 3696
26/11/2019 224.00p 264.00p 220.00p 240.00p 68244
25/11/2019 225.00p 226.00p 216.00p 224.00p 31302
22/11/2019 237.50p 237.50p 220.00p 225.00p 14374
21/11/2019 236.50p 241.00p 235.01p 237.50p 29344
20/11/2019 242.50p 242.50p 235.00p 236.50p 27023
19/11/2019 262.50p 262.50p 240.00p 242.50p 24401
18/11/2019 217.50p 279.99p 217.50p 262.50p 146173
15/11/2019 165.00p 230.00p 163.15p 220.00p 184179
14/11/2019 162.50p 165.00p 160.00p 165.00p 2277
13/11/2019 162.50p 165.00p 162.50p 162.50p 13170
12/11/2019 162.50p 165.00p 160.00p 162.50p 33782
11/11/2019 162.50p 163.25p 160.00p 162.50p 4723
08/11/2019 165.00p 165.00p 155.00p 162.50p 14143
07/11/2019 165.00p 165.00p 160.00p 162.50p 20036
06/11/2019 165.00p 165.00p 165.00p 165.00p 0
05/11/2019 165.00p 165.00p 160.00p 165.00p 2795
04/11/2019 165.00p 165.00p 160.06p 165.00p 1057
01/11/2019 165.00p 165.00p 160.06p 165.00p 1245
31/10/2019 167.50p 167.50p 160.01p 165.00p 1772
30/10/2019 170.00p 170.00p 165.00p 167.50p 9182
29/10/2019 175.00p 175.00p 165.00p 165.00p 30068
28/10/2019 175.00p 178.00p 173.00p 175.00p 7926
25/10/2019 175.00p 175.00p 170.00p 175.00p 18147
24/10/2019 175.00p 180.00p 172.15p 175.00p 7402
23/10/2019 175.00p 179.95p 175.00p 175.00p 1745
22/10/2019 175.00p 177.50p 175.00p 175.00p 9059
21/10/2019 175.00p 176.00p 170.55p 175.00p 10978
18/10/2019 175.00p 175.00p 170.00p 172.50p 23287
17/10/2019 175.00p 180.00p 172.50p 175.00p 26294
16/10/2019 175.00p 175.00p 172.51p 175.00p 6217
15/10/2019 175.00p 175.00p 172.50p 175.00p 3933
14/10/2019 172.50p 178.50p 172.50p 175.00p 8292
11/10/2019 167.50p 174.75p 167.50p 172.50p 10614
10/10/2019 170.00p 171.90p 167.50p 167.50p 5000
09/10/2019 170.00p 173.50p 170.00p 170.00p 13282
08/10/2019 170.00p 174.50p 167.50p 170.00p 16782
07/10/2019 185.00p 189.00p 165.00p 167.50p 99865
04/10/2019 157.50p 180.00p 156.00p 180.00p 331300
03/10/2019 162.50p 162.50p 155.00p 155.50p 21643
02/10/2019 162.50p 165.00p 160.00p 162.50p 52052
01/10/2019 172.50p 172.50p 160.00p 162.50p 94831
30/09/2019 175.00p 179.89p 170.25p 172.50p 16010
27/09/2019 177.50p 179.90p 175.00p 177.50p 29884
26/09/2019 177.50p 179.95p 177.50p 177.50p 13023
25/09/2019 180.00p 184.00p 175.00p 177.50p 16892
24/09/2019 181.00p 185.00p 175.50p 180.00p 15926
23/09/2019 187.50p 189.94p 180.00p 181.00p 5519
20/09/2019 200.00p 200.00p 185.25p 187.50p 19331
19/09/2019 197.50p 200.00p 196.50p 200.00p 9206
18/09/2019 197.50p 199.75p 195.00p 197.50p 37412
17/09/2019 200.00p 204.00p 195.00p 197.50p 18899
16/09/2019 210.00p 210.00p 200.00p 202.50p 14986
13/09/2019 210.00p 210.00p 209.00p 210.00p 7241
12/09/2019 210.00p 211.00p 200.02p 210.00p 5167
11/09/2019 210.00p 211.45p 200.02p 210.00p 11712
10/09/2019 210.00p 211.74p 201.55p 210.00p 12617
09/09/2019 210.00p 210.00p 200.00p 210.00p 110731
06/09/2019 210.00p 220.00p 200.00p 210.00p 87095
05/09/2019 210.00p 210.00p 200.00p 210.00p 20500
04/09/2019 210.00p 217.40p 210.00p 210.00p 2309
03/09/2019 210.00p 210.00p 201.55p 210.00p 11500
02/09/2019 212.50p 220.00p 200.00p 210.00p 77443
30/08/2019 212.50p 212.50p 205.00p 212.50p 49349
29/08/2019 210.00p 220.00p 200.25p 212.50p 67097
28/08/2019 210.00p 210.00p 201.00p 210.00p 20731
27/08/2019 210.00p 217.00p 202.00p 210.00p 1696
23/08/2019 210.00p 217.45p 202.50p 210.00p 1784
22/08/2019 201.50p 219.99p 197.51p 210.00p 8700
21/08/2019 201.50p 208.00p 195.65p 201.50p 59884
20/08/2019 207.50p 207.50p 195.00p 201.50p 71732
19/08/2019 207.50p 211.50p 200.25p 207.50p 4081
16/08/2019 207.50p 207.50p 203.00p 207.50p 890
15/08/2019 207.50p 207.50p 201.00p 207.50p 704
14/08/2019 207.50p 212.00p 201.00p 207.50p 1920
13/08/2019 202.50p 211.74p 195.75p 207.50p 15354
12/08/2019 207.50p 212.00p 195.15p 202.50p 16699
09/08/2019 212.50p 220.00p 190.00p 207.50p 64335
08/08/2019 215.00p 216.70p 205.02p 212.50p 39622
07/08/2019 205.00p 224.00p 205.00p 215.00p 52677
06/08/2019 210.00p 210.00p 200.00p 205.00p 123528
05/08/2019 232.50p 232.50p 205.00p 210.00p 83268
02/08/2019 235.00p 240.00p 225.00p 230.00p 47960
01/08/2019 235.00p 235.00p 230.50p 235.00p 6910
31/07/2019 235.00p 240.00p 231.52p 235.00p 28285
30/07/2019 235.00p 237.05p 230.00p 235.00p 26301
29/07/2019 242.50p 244.00p 230.75p 235.00p 25318
26/07/2019 242.50p 250.00p 236.00p 242.50p 93933
25/07/2019 237.50p 247.50p 235.00p 242.50p 126868
24/07/2019 235.00p 242.50p 235.00p 237.50p 17470
23/07/2019 262.50p 262.50p 225.50p 235.00p 58710
22/07/2019 265.00p 270.00p 255.25p 262.50p 9008
19/07/2019 265.00p 267.50p 261.00p 265.00p 18814
18/07/2019 270.00p 273.50p 256.00p 265.00p 94209
17/07/2019 277.50p 277.50p 262.75p 267.50p 68073
16/07/2019 265.00p 284.00p 263.00p 277.50p 73706
15/07/2019 255.00p 270.00p 255.00p 265.00p 211255
12/07/2019 255.00p 260.00p 252.00p 255.00p 36674
11/07/2019 242.50p 255.00p 242.50p 255.00p 4870
10/07/2019 242.50p 265.97p 226.00p 242.50p 53303
09/07/2019 255.00p 257.00p 245.00p 245.00p 56331
08/07/2019 242.50p 270.00p 241.00p 255.00p 160847
05/07/2019 210.00p 246.70p 210.00p 242.50p 78547
04/07/2019 207.50p 215.00p 205.00p 210.00p 17996
03/07/2019 197.50p 210.00p 197.50p 207.50p 36509
02/07/2019 195.00p 200.00p 195.00p 197.50p 12479

*Close Price adjusted for both dividends and splits