Shares Magazine
345.00p-35.00 (-9.21%)22 Apr 2025, 16:28
Audioboom Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 385.00p | 395.00p | 337.88p | 380.00p | 70,851 |
| Apr 16, 2025 | 360.00p | 397.75p | 350.00p | 385.00p | 95,129 |
| Apr 15, 2025 | 317.50p | 375.00p | 315.00p | 360.00p | 570,825 |
| Apr 14, 2025 | 337.50p | 355.00p | 315.00p | 317.50p | 59,274 |
| Apr 11, 2025 | 337.50p | 345.00p | 301.00p | 330.00p | 260,878 |
| Apr 10, 2025 | 377.50p | 400.00p | 324.00p | 335.00p | 320,856 |
| Apr 9, 2025 | 440.00p | 450.00p | 341.00p | 359.00p | 294,382 |
| Apr 8, 2025 | 412.50p | 460.00p | 404.50p | 435.00p | 156,613 |
| Apr 7, 2025 | 375.00p | 420.00p | 350.00p | 398.00p | 240,342 |
| Apr 4, 2025 | 416.00p | 430.00p | 380.00p | 398.00p | 108,882 |
| Apr 3, 2025 | 403.00p | 438.00p | 386.00p | 438.00p | 119,294 |
| Apr 2, 2025 | 424.00p | 440.00p | 402.00p | 415.00p | 112,114 |
| Apr 1, 2025 | 435.00p | 455.00p | 420.00p | 424.00p | 62,149 |
| Mar 31, 2025 | 477.00p | 484.00p | 427.00p | 435.00p | 171,322 |
| Mar 28, 2025 | 483.00p | 485.00p | 470.00p | 477.00p | 24,752 |
| Mar 27, 2025 | 502.50p | 509.25p | 480.00p | 485.00p | 58,429 |
| Mar 26, 2025 | 482.00p | 510.00p | 479.06p | 502.50p | 34,268 |
| Mar 25, 2025 | 491.00p | 490.00p | 470.00p | 482.00p | 26,688 |
| Mar 24, 2025 | 487.50p | 506.90p | 480.90p | 491.00p | 58,838 |
| Mar 21, 2025 | 493.00p | 496.00p | 480.00p | 487.50p | 17,714 |
| Mar 20, 2025 | 483.50p | 520.00p | 479.00p | 493.00p | 139,209 |
| Mar 19, 2025 | 465.00p | 487.00p | 440.00p | 483.50p | 151,222 |
| Mar 18, 2025 | 488.00p | 496.00p | 450.00p | 465.00p | 155,448 |
| Mar 17, 2025 | 521.00p | 530.00p | 482.00p | 490.00p | 68,343 |
| Mar 14, 2025 | 501.00p | 530.00p | 486.00p | 521.00p | 57,063 |
| Mar 13, 2025 | 512.00p | 520.00p | 490.00p | 501.00p | 14,450 |
| Mar 12, 2025 | 515.00p | 520.00p | 490.16p | 512.00p | 68,493 |
| Mar 11, 2025 | 565.00p | 580.00p | 490.00p | 490.00p | 173,394 |
| Mar 10, 2025 | 580.00p | 600.00p | 536.00p | 545.00p | 85,112 |
| Mar 7, 2025 | 566.00p | 590.00p | 556.00p | 580.00p | 95,425 |
| Mar 6, 2025 | 576.00p | 618.00p | 562.00p | 590.00p | 207,252 |
| Mar 5, 2025 | 536.00p | 590.00p | 524.00p | 558.00p | 88,286 |
| Mar 4, 2025 | 554.00p | 556.00p | 502.00p | 540.00p | 113,698 |
| Mar 3, 2025 | 536.00p | 557.60p | 490.00p | 552.00p | 192,361 |
| Feb 28, 2025 | 572.00p | 572.00p | 516.50p | 540.00p | 207,008 |
| Feb 27, 2025 | 592.00p | 595.00p | 568.50p | 572.00p | 69,239 |
| Feb 26, 2025 | 600.00p | 612.30p | 582.00p | 592.00p | 74,213 |
| Feb 25, 2025 | 607.00p | 639.00p | 598.00p | 600.00p | 115,739 |
| Feb 24, 2025 | 585.00p | 620.00p | 555.00p | 607.00p | 158,147 |
| Feb 21, 2025 | 619.00p | 618.00p | 570.00p | 584.00p | 191,228 |
| Feb 20, 2025 | 634.00p | 650.00p | 610.00p | 616.00p | 79,855 |
| Feb 19, 2025 | 665.00p | 672.00p | 600.00p | 634.00p | 185,210 |
| Feb 18, 2025 | 605.00p | 680.00p | 606.00p | 661.00p | 421,776 |
| Feb 17, 2025 | 535.00p | 630.00p | 530.00p | 605.00p | 250,235 |
| Feb 14, 2025 | 575.00p | 598.00p | 520.00p | 538.00p | 356,777 |
| Feb 13, 2025 | 515.00p | 580.00p | 514.00p | 574.00p | 366,270 |
| Feb 12, 2025 | 487.50p | 530.00p | 485.00p | 516.00p | 383,538 |
| Feb 11, 2025 | 445.00p | 490.00p | 450.00p | 485.00p | 206,741 |
| Feb 10, 2025 | 415.00p | 457.00p | 410.00p | 450.00p | 192,370 |
| Feb 7, 2025 | 422.50p | 425.00p | 410.00p | 415.00p | 51,352 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |