1. Share Prices

  2. Audioboom Group PLC (BOOM)

245.00p+5.00 (+2.08%)21 Nov 2024, 17:05
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
Nov 20, 2024237.50p260.00p233.00p240.00p138,769
Nov 19, 2024225.00p239.00p224.00p237.50p125,185
Nov 18, 2024225.00p230.00p221.75p225.00p44,698
Nov 15, 2024225.00p237.00p220.50p225.00p192,760
Nov 14, 2024205.00p218.75p206.75p215.00p130,283
Nov 13, 2024202.50p210.00p196.00p205.00p38,660
Nov 12, 2024202.50p204.70p196.00p202.50p29,725
Nov 11, 2024202.50p203.75p200.05p202.50p24,132
Nov 8, 2024205.00p208.00p200.22p202.50p42,193
Nov 7, 2024205.00p206.80p201.00p205.00p11,419
Nov 6, 2024202.50p210.59p203.00p205.00p40,563
Nov 5, 2024202.50p204.95p200.00p202.50p8,776
Nov 4, 2024210.00p215.00p202.50p202.50p62,027
Nov 1, 2024207.50p215.00p205.50p210.00p50,677
Oct 31, 2024217.50p225.00p205.00p207.50p163,974
Oct 30, 2024190.00p220.00p185.00p217.50p228,778
Oct 29, 2024192.50p195.00p185.00p190.00p78,182
Oct 28, 2024197.50p200.00p191.00p192.50p42,160
Oct 25, 2024205.00p206.75p196.50p197.50p22,705
Oct 24, 2024205.00p205.00p205.00p205.00p18,345
Oct 23, 2024205.00p208.00p200.00p205.00p27,349
Oct 22, 2024212.50p211.20p205.00p205.00p27,825
Oct 21, 2024215.00p220.00p210.00p212.50p22,499
Oct 18, 2024215.00p217.00p211.65p212.50p42,014
Oct 17, 2024227.50p230.00p214.00p217.50p133,972
Oct 16, 2024230.00p232.80p225.35p227.50p23,786
Oct 15, 2024235.00p255.00p220.00p230.00p432,098
Oct 14, 2024210.00p215.00p208.00p210.00p101,583
Oct 11, 2024210.00p215.00p209.50p210.00p65,163
Oct 10, 2024210.00p215.00p205.00p210.00p57,913
Oct 9, 2024210.00p215.00p207.77p210.00p40,109
Oct 8, 2024210.00p214.80p207.26p210.00p53,667
Oct 7, 2024212.50p215.00p205.00p207.50p18,358
Oct 4, 2024212.50p212.97p206.00p206.00p21,128
Oct 3, 2024212.50p213.00p210.10p212.50p15,818
Oct 2, 2024212.50p213.44p210.00p212.50p33,802
Oct 1, 2024217.50p225.00p210.00p212.50p13,681
Sep 30, 2024215.00p225.00p210.00p217.50p10,755
Sep 27, 2024215.00p220.63p213.00p217.50p23,327
Sep 26, 2024220.00p226.00p210.13p213.00p59,973
Sep 25, 2024212.50p224.90p210.00p213.00p29,743
Sep 24, 2024212.50p215.00p211.66p212.50p27,124
Sep 23, 2024212.50p214.48p210.00p212.50p60,919
Sep 20, 2024212.50p225.00p211.10p212.50p26,581
Sep 19, 2024212.50p215.00p206.50p212.50p118,278
Sep 18, 2024212.50p212.50p210.00p212.50p10,328
Sep 17, 2024212.50p215.00p210.00p212.50p37,793
Sep 16, 2024212.50p217.70p211.00p212.50p57,626
Sep 13, 2024207.50p215.00p205.00p212.50p215,030
Sep 12, 2024217.50p219.00p207.20p207.50p84,746
123456
Showing 1 to 50 of 254

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.725.74
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC94.72-16.14
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37