1. Share Prices

  2. Audioboom Group PLC (BOOM)

245.00p+2.50 (+1.03%)26 Apr 2024, 12:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Audioboom Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 2024247.50p250.00p240.00p242.50p29,200
Apr 24, 2024250.00p255.00p245.00p247.50p14,028
Apr 23, 2024242.50p254.00p241.10p250.00p34,014
Apr 22, 2024250.00p259.00p242.00p242.50p50,186
Apr 19, 2024260.00p265.00p246.00p263.00p36,486
Apr 18, 2024257.50p264.00p255.00p260.00p72,121
Apr 17, 2024255.00p257.99p239.40p255.00p87,719
Apr 16, 2024270.00p269.00p250.00p255.00p67,767
Apr 15, 2024300.00p301.00p245.10p270.00p608,692
Apr 12, 2024310.00p314.70p300.00p302.50p61,498
Apr 11, 2024307.50p324.00p306.75p310.00p176,446
Apr 10, 2024302.50p315.00p295.00p307.50p97,993
Apr 9, 2024265.00p309.50p265.00p300.00p287,547
Apr 8, 2024252.50p270.00p245.20p265.00p134,804
Apr 5, 2024250.00p255.00p245.00p250.00p24,806
Apr 4, 2024255.00p252.70p240.00p250.00p45,091
Apr 3, 2024260.00p264.00p250.00p257.50p33,123
Apr 2, 2024245.00p264.00p240.00p260.00p127,743
Mar 28, 2024237.50p248.80p235.00p245.00p95,838
Mar 27, 2024237.50p240.00p229.50p232.50p63,200
Mar 26, 2024235.00p239.89p231.00p237.50p122,081
Mar 25, 2024245.00p250.00p235.00p237.50p73,957
Mar 22, 2024245.00p250.00p240.00p245.00p19,047
Mar 21, 2024245.00p250.00p240.10p245.00p43,516
Mar 20, 2024245.00p250.00p240.00p245.00p104,450
Mar 19, 2024255.00p260.00p241.50p245.00p67,629
Mar 18, 2024255.00p259.40p250.50p255.00p35,992
Mar 15, 2024265.00p275.00p250.05p262.00p234,069
Mar 14, 2024265.00p270.00p251.21p255.00p42,961
Mar 13, 2024257.50p270.00p259.95p265.00p93,162
Mar 12, 2024257.50p260.00p245.00p257.50p63,397
Mar 11, 2024265.00p270.00p255.00p257.50p49,314
Mar 8, 2024252.50p275.00p254.40p265.00p193,466
Mar 7, 2024242.50p255.00p244.95p254.00p141,481
Mar 6, 2024257.50p254.81p236.00p236.00p46,232
Mar 5, 2024265.00p270.00p250.00p250.00p42,451
Mar 4, 2024250.00p270.00p246.50p265.00p155,443
Mar 1, 2024230.00p250.00p225.10p250.00p78,170
Feb 29, 2024232.50p234.90p225.00p234.00p124,763
Feb 28, 2024250.00p260.00p225.50p232.50p69,767
Feb 27, 2024255.00p259.50p245.00p250.00p11,310
Feb 26, 2024262.50p270.00p250.00p260.00p101,661
Feb 23, 2024262.50p272.00p255.75p272.00p82,955
Feb 22, 2024255.00p268.19p252.10p262.50p46,121
Feb 21, 2024255.00p260.00p240.00p255.00p37,506
Feb 20, 2024255.00p260.00p250.00p260.00p54,197
Feb 19, 2024237.50p260.00p244.00p255.00p109,930
Feb 16, 2024255.00p274.90p237.50p237.50p176,309
Feb 15, 2024215.00p245.00p212.70p237.50p49,074
Feb 14, 2024222.50p225.50p210.50p215.00p62,369
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC608.0017.60
Natwest Group PLC304.605.11
Watches Of Switzerland Group PLC348.804.37
Abrdn PLC146.503.79
Sdcl Energy Efficiency Income Trust PLC60.513.61
Abrdn Private Equity Opportunities Trust PLC577.093.61

Fallers

CompanyPrice% Chg
Convatec Group PLC260.20-5.59
Wh Smith PLC1,140.47-3.51
Entain PLC787.20-2.72
Moonpig Group PLC150.80-2.71
Indivior PLC1,366.33-2.41
Ocado Group PLC354.30-2.21