Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
01/07/2019 195.00p 200.00p 191.30p 195.00p 101100
28/06/2019 195.00p 200.50p 190.00p 195.00p 31622
27/06/2019 195.00p 198.50p 191.10p 195.00p 2035
26/06/2019 185.00p 198.50p 185.00p 195.00p 4238
25/06/2019 185.00p 189.50p 180.00p 185.00p 302
24/06/2019 197.50p 204.00p 180.00p 185.00p 21890
21/06/2019 93.70p 197.50p 93.70p 197.50p 673
20/06/2019 200.00p 204.50p 191.01p 200.00p 2685
19/06/2019 195.00p 200.00p 190.00p 200.00p 4090
18/06/2019 200.00p 200.00p 190.00p 195.00p 4557
17/06/2019 200.00p 207.50p 192.20p 200.00p 15348
14/06/2019 200.00p 200.00p 191.75p 195.00p 55876
13/06/2019 195.00p 210.00p 190.00p 200.00p 12820
12/06/2019 202.50p 202.50p 193.25p 195.00p 9497
11/06/2019 190.00p 209.00p 190.00p 202.50p 40550
10/06/2019 190.00p 196.00p 176.00p 190.00p 36212
07/06/2019 190.00p 196.20p 185.00p 190.00p 19279
06/06/2019 195.00p 197.50p 186.25p 190.00p 23447
05/06/2019 185.00p 198.45p 181.60p 195.00p 20048
04/06/2019 195.00p 195.00p 187.50p 192.50p 14818
03/06/2019 195.00p 195.00p 190.55p 195.00p 2428
31/05/2019 235.00p 255.00p 191.10p 195.00p 74013
30/05/2019 207.50p 237.50p 202.50p 230.00p 31773
29/05/2019 215.00p 217.25p 200.00p 207.50p 16187
28/05/2019 205.00p 226.80p 201.55p 215.00p 27369
24/05/2019 195.00p 209.00p 195.00p 205.00p 21592
23/05/2019 190.00p 200.00p 190.00p 195.00p 17015
22/05/2019 190.00p 195.00p 186.01p 190.00p 270
21/05/2019 190.00p 200.00p 187.50p 190.00p 24876
20/05/2019 190.00p 199.00p 185.00p 190.00p 7247
17/05/2019 190.00p 190.00p 185.00p 190.00p 309
16/05/2019 195.00p 200.00p 184.41p 190.00p 13955
15/05/2019 192.50p 200.00p 188.31p 195.00p 21187
14/05/2019 195.00p 199.00p 183.50p 192.50p 11577
13/05/2019 212.50p 212.50p 190.00p 195.00p 21657
10/05/2019 212.50p 212.50p 212.00p 212.50p 1083
09/05/2019 230.00p 230.00p 210.00p 212.50p 18720
08/05/2019 230.00p 237.50p 223.22p 230.00p 2573
07/05/2019 230.00p 239.49p 228.25p 230.00p 6390
03/05/2019 220.00p 230.00p 218.25p 230.00p 11548
02/05/2019 225.00p 229.75p 215.50p 220.00p 17919
01/05/2019 250.00p 250.00p 223.67p 230.00p 25147
30/04/2019 250.00p 254.70p 241.01p 250.00p 121904
29/04/2019 230.00p 250.00p 230.00p 245.00p 20811
26/04/2019 240.00p 245.00p 221.11p 230.00p 50511
25/04/2019 227.50p 251.00p 227.50p 251.00p 16224
24/04/2019 255.00p 255.00p 225.00p 227.50p 21738
23/04/2019 255.00p 255.00p 240.00p 255.00p 4012
18/04/2019 255.00p 255.00p 240.00p 255.00p 4201
17/04/2019 255.00p 255.00p 243.33p 255.00p 569
16/04/2019 250.00p 260.00p 240.00p 255.00p 15646
15/04/2019 237.50p 265.00p 225.00p 250.00p 53956
12/04/2019 232.50p 247.50p 229.00p 237.50p 15266
11/04/2019 237.50p 239.00p 228.75p 232.50p 9591
10/04/2019 237.50p 247.00p 232.75p 237.50p 7693
09/04/2019 237.50p 247.00p 225.00p 237.50p 44103
08/04/2019 245.00p 270.00p 230.00p 237.50p 77387
05/04/2019 250.00p 252.00p 230.00p 245.00p 17428
04/04/2019 235.00p 268.75p 221.01p 250.00p 65294
03/04/2019 235.00p 254.50p 220.00p 220.00p 40959
02/04/2019 225.00p 234.50p 218.50p 230.00p 13862
01/04/2019 232.50p 234.40p 215.00p 225.00p 16663
29/03/2019 240.00p 240.00p 230.00p 232.50p 9067
28/03/2019 240.00p 240.00p 233.00p 240.00p 8036
27/03/2019 252.50p 258.75p 231.00p 240.00p 30728
26/03/2019 237.50p 259.50p 230.00p 252.50p 19323
25/03/2019 250.00p 260.00p 226.50p 237.50p 31960
22/03/2019 255.00p 259.99p 240.00p 250.00p 26313
21/03/2019 247.50p 264.24p 242.50p 255.00p 64756
20/03/2019 220.00p 260.00p 217.50p 247.50p 42626
19/03/2019 220.00p 220.00p 220.00p 220.00p 1144
18/03/2019 227.50p 229.00p 215.00p 220.00p 19706
15/03/2019 230.00p 234.00p 220.00p 227.50p 15470
14/03/2019 230.00p 238.75p 225.00p 230.00p 14047
13/03/2019 230.00p 240.00p 227.00p 230.00p 33266
12/03/2019 215.00p 230.00p 215.00p 230.00p 16440
11/03/2019 215.00p 229.75p 207.50p 215.00p 10408
08/03/2019 215.00p 230.00p 212.66p 215.00p 27097
07/03/2019 200.00p 220.12p 188.25p 215.00p 23976
06/03/2019 210.00p 210.00p 187.50p 200.00p 28590
05/03/2019 210.00p 210.00p 200.00p 210.00p 5876
04/03/2019 210.00p 218.00p 200.00p 218.00p 13757
01/03/2019 210.00p 220.00p 200.00p 210.00p 31657
28/02/2019 235.00p 235.00p 200.01p 210.00p 64549
27/02/2019 207.50p 240.00p 207.50p 235.00p 74455
26/02/2019 190.00p 214.00p 180.00p 207.50p 77786
25/02/2019 155.00p 200.00p 155.00p 190.00p 114123
22/02/2019 142.50p 175.00p 142.50p 167.50p 40770
21/02/2019 142.50p 150.00p 139.95p 142.50p 11202
20/02/2019 135.00p 148.45p 135.00p 142.50p 57426
19/02/2019 130.00p 150.00p 123.77p 135.00p 7975
18/02/2019 127.50p 138.80p 123.77p 130.00p 6193
15/02/2019 130.00p 140.00p 122.63p 127.50p 19790
14/02/2019 125.00p 133.00p 122.00p 130.00p 10942
13/02/2019 125.00p 125.00p 121.10p 125.00p 13103
12/02/2019 130.00p 130.00p 120.75p 125.00p 33000
11/02/2019 130.00p 130.00p 117.00p 125.00p 6803
08/02/2019 130.00p 134.50p 120.00p 130.00p 17340
07/02/2019 127.50p 135.00p 118.00p 130.00p 14315
06/02/2019 127.50p 127.50p 116.00p 127.50p 13590
05/02/2019 127.50p 127.50p 116.00p 127.50p 4664
04/02/2019 127.50p 127.50p 127.50p 127.50p 0
01/02/2019 127.50p 127.50p 120.00p 127.50p 3000
31/01/2019 127.50p 137.50p 117.55p 127.50p 23547
30/01/2019 127.50p 137.50p 125.00p 127.50p 5925
29/01/2019 127.50p 127.50p 117.55p 120.00p 1910
28/01/2019 127.50p 127.50p 116.00p 127.50p 5170
25/01/2019 127.50p 127.50p 116.00p 127.50p 12641
24/01/2019 127.50p 127.50p 116.25p 127.50p 1752
23/01/2019 125.00p 127.50p 116.00p 127.50p 884
22/01/2019 127.50p 127.50p 116.00p 125.00p 7326
21/01/2019 105.00p 140.00p 105.00p 127.50p 58675
18/01/2019 105.00p 110.00p 102.20p 105.00p 2687
17/01/2019 105.00p 108.00p 105.00p 105.00p 5000
16/01/2019 105.00p 105.00p 102.00p 105.00p 1089
15/01/2019 102.50p 108.00p 101.00p 105.00p 8851
14/01/2019 102.50p 105.00p 102.50p 102.50p 943
11/01/2019 105.00p 108.30p 95.70p 102.50p 8260
10/01/2019 105.00p 105.00p 100.00p 105.00p 326
09/01/2019 107.50p 107.50p 101.30p 105.00p 1390
08/01/2019 107.50p 110.00p 101.30p 107.50p 440
07/01/2019 107.50p 107.50p 101.25p 107.50p 1500
04/01/2019 107.50p 111.00p 101.00p 107.50p 2193
03/01/2019 107.50p 117.00p 100.00p 107.50p 2998
02/01/2019 100.00p 109.50p 95.51p 107.50p 6473
31/12/2018 97.50p 102.75p 91.75p 100.00p 4010
28/12/2018 97.50p 97.50p 97.50p 97.50p 0
27/12/2018 97.50p 101.00p 91.50p 97.50p 4046
24/12/2018 97.50p 100.40p 97.50p 97.50p 17407
21/12/2018 97.50p 100.40p 91.50p 97.50p 705
20/12/2018 105.00p 105.00p 91.50p 97.50p 3935
19/12/2018 100.00p 109.00p 100.00p 100.00p 10500
18/12/2018 105.00p 105.00p 93.50p 100.00p 10095
17/12/2018 107.50p 107.99p 100.00p 105.00p 14417
14/12/2018 112.50p 114.75p 105.00p 107.50p 11039
13/12/2018 117.50p 117.50p 111.50p 112.50p 7292
12/12/2018 115.00p 120.00p 107.50p 120.00p 4599
11/12/2018 115.00p 115.00p 110.00p 115.00p 4956
10/12/2018 115.00p 117.50p 105.00p 115.00p 7643
07/12/2018 112.50p 115.00p 105.01p 115.00p 2804
06/12/2018 112.50p 120.50p 107.60p 112.50p 8416

*Close Price adjusted for both dividends and splits