1,057.50p+7.50 (+0.71%)15 Oct 2021, 16:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Audioboom Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 20211055.00p1080.00p1040.00p1057.50p21,136
Oct 14, 20211057.50p1075.00p1024.00p1050.00p42,762
Oct 13, 20211092.50p1132.75p1026.00p1075.00p58,352
Oct 12, 20211080.00p1089.00p1022.50p1055.00p24,992
Oct 11, 20211082.50p1096.77p1067.00p1080.00p11,597
Oct 8, 20211045.00p1089.00p1015.00p1080.00p42,100
Oct 7, 20211040.00p1094.00p1028.50p1045.00p42,027
Oct 6, 20211035.00p1070.00p1000.00p1040.00p32,653
Oct 5, 20211040.00p1050.00p995.00p1030.00p22,184
Oct 4, 20211045.00p1065.00p1015.00p1035.00p81,141
Oct 1, 20211020.00p1090.00p990.00p1045.00p94,135
Sep 30, 20211030.00p1060.00p1005.00p1020.00p42,804
Sep 29, 20211067.50p1070.00p1015.00p1040.00p26,092
Sep 28, 20211072.50p1075.00p1060.00p1067.50p8,441
Sep 27, 20211087.50p1137.50p1071.00p1072.50p111,461
Sep 24, 20211030.00p1100.00p1040.00p1080.00p64,606
Sep 23, 2021990.00p1050.00p980.00p1025.00p101,557
Sep 22, 2021970.00p1009.50p977.00p985.00p90,388
Sep 21, 2021945.00p977.00p935.10p970.00p14,559
Sep 20, 2021975.00p1000.00p911.50p945.00p45,510
Sep 17, 2021940.00p989.00p930.00p975.00p74,623
Sep 16, 2021920.00p967.00p896.00p940.00p76,447
Sep 15, 2021910.00p950.00p901.00p920.00p38,362
Sep 14, 2021845.00p940.00p831.50p892.00p49,772
Sep 13, 2021770.00p850.00p740.00p830.00p122,285
Sep 10, 2021895.00p935.00p812.00p860.00p40,894
Sep 9, 2021880.00p910.00p874.00p895.00p18,886
Sep 8, 2021910.00p915.00p870.00p890.00p40,982
Sep 7, 2021930.00p950.00p900.00p900.00p18,003
Sep 6, 2021930.00p934.00p907.50p930.00p4,471
Sep 3, 2021885.00p939.00p896.00p910.00p42,108
Sep 2, 2021915.00p920.00p870.00p885.00p25,878
Sep 1, 2021940.00p939.00p900.00p915.00p20,444
Aug 31, 2021930.00p960.00p931.00p945.00p17,535
Aug 27, 2021925.00p965.00p920.00p930.00p41,433
Aug 26, 2021980.00p1025.00p920.00p920.00p80,886
Aug 25, 2021915.00p990.00p905.00p980.00p41,839
Aug 24, 2021870.00p920.00p866.00p915.00p61,370
Aug 23, 2021850.00p900.00p840.00p865.00p39,713
Aug 20, 2021845.00p860.00p831.21p850.00p4,953
Aug 19, 2021850.00p860.00p831.00p840.00p8,274
Aug 18, 2021845.00p852.50p830.00p850.00p22,948
Aug 17, 2021850.00p860.00p810.00p845.00p77,084
Aug 16, 2021875.00p890.00p785.00p802.00p59,340
Aug 13, 2021915.00p920.00p880.00p885.00p41,335
Aug 12, 2021910.00p938.00p907.00p920.00p60,379
Aug 11, 2021910.00p950.00p904.00p910.00p1,000,928
Aug 10, 2021915.00p930.00p902.40p910.00p56,432
Aug 9, 2021940.00p960.00p901.00p915.00p143,115
Aug 6, 2021940.00p960.00p920.00p940.00p8,003
Showing 1 to 50 of 252