220.00p+0.00 (+0.00%)30 Aug 2024, 14:22
Audioboom Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 220.00p | 225.00p | 215.55p | 220.00p | 4,302 |
Aug 29, 2024 | 217.50p | 225.00p | 210.00p | 220.00p | 21,748 |
Aug 28, 2024 | 222.50p | 225.00p | 215.00p | 217.50p | 22,774 |
Aug 27, 2024 | 222.50p | 225.00p | 220.00p | 222.50p | 10,274 |
Aug 23, 2024 | 225.00p | 224.82p | 220.00p | 222.50p | 13,778 |
Aug 22, 2024 | 227.50p | 227.89p | 225.00p | 225.00p | 10,145 |
Aug 21, 2024 | 230.00p | 232.00p | 225.00p | 227.50p | 53,192 |
Aug 20, 2024 | 230.00p | 235.00p | 225.00p | 230.00p | 4,037 |
Aug 19, 2024 | 227.50p | 230.00p | 220.00p | 230.00p | 81,703 |
Aug 16, 2024 | 227.50p | 250.00p | 225.05p | 250.00p | 11,085 |
Aug 15, 2024 | 227.50p | 230.00p | 225.00p | 230.00p | 11,217 |
Aug 14, 2024 | 230.00p | 230.50p | 225.00p | 227.50p | 17,298 |
Aug 13, 2024 | 232.50p | 240.00p | 225.00p | 230.00p | 25,805 |
Aug 12, 2024 | 232.50p | 240.00p | 225.00p | 232.50p | 43,305 |
Aug 9, 2024 | 227.50p | 235.00p | 226.00p | 232.50p | 14,368 |
Aug 8, 2024 | 232.50p | 230.00p | 221.25p | 225.00p | 22,235 |
Aug 7, 2024 | 235.00p | 230.10p | 226.50p | 230.00p | 5,350 |
Aug 6, 2024 | 225.00p | 240.00p | 225.00p | 240.00p | 30,369 |
Aug 5, 2024 | 230.00p | 250.00p | 220.00p | 250.00p | 125,366 |
Aug 2, 2024 | 237.50p | 238.30p | 235.00p | 237.50p | 20,654 |
Aug 1, 2024 | 240.00p | 250.00p | 235.00p | 250.00p | 10,671 |
Jul 31, 2024 | 240.00p | 250.00p | 235.60p | 250.00p | 22,226 |
Jul 30, 2024 | 240.00p | 250.00p | 235.00p | 250.00p | 6,780 |
Jul 29, 2024 | 247.50p | 248.00p | 235.00p | 240.00p | 17,006 |
Jul 26, 2024 | 226.50p | 258.00p | 221.00p | 247.50p | 203,656 |
Jul 25, 2024 | 230.00p | 235.00p | 225.00p | 226.50p | 55,765 |
Jul 24, 2024 | 230.00p | 243.00p | 225.00p | 243.00p | 93,163 |
Jul 23, 2024 | 242.50p | 250.00p | 220.00p | 240.00p | 111,172 |
Jul 22, 2024 | 232.50p | 250.00p | 230.00p | 250.00p | 63,008 |
Jul 19, 2024 | 242.50p | 250.00p | 231.00p | 250.00p | 21,965 |
Jul 18, 2024 | 242.50p | 242.00p | 240.00p | 242.50p | 19,220 |
Jul 17, 2024 | 237.50p | 249.00p | 240.50p | 245.00p | 37,158 |
Jul 16, 2024 | 235.00p | 250.00p | 231.00p | 250.00p | 16,487 |
Jul 15, 2024 | 235.00p | 240.00p | 230.00p | 235.00p | 7,745 |
Jul 12, 2024 | 235.00p | 240.00p | 231.00p | 235.00p | 14,193 |
Jul 11, 2024 | 232.50p | 239.00p | 225.00p | 239.00p | 29,360 |
Jul 10, 2024 | 232.50p | 245.00p | 232.10p | 245.00p | 11,826 |
Jul 9, 2024 | 235.00p | 250.00p | 230.00p | 250.00p | 62,007 |
Jul 8, 2024 | 235.00p | 238.00p | 230.01p | 235.00p | 5,477 |
Jul 5, 2024 | 237.50p | 237.00p | 231.00p | 235.00p | 15,501 |
Jul 4, 2024 | 237.50p | 235.50p | 235.00p | 237.50p | 11,121 |
Jul 3, 2024 | 237.50p | 237.89p | 231.00p | 237.50p | 26,728 |
Jul 2, 2024 | 237.50p | 239.50p | 235.00p | 237.50p | 30,908 |
Jul 1, 2024 | 245.00p | 245.90p | 235.00p | 237.50p | 10,124 |
Jun 28, 2024 | 245.00p | 250.00p | 240.00p | 245.00p | 22,312 |
Jun 27, 2024 | 240.00p | 250.00p | 237.66p | 248.00p | 39,314 |
Jun 26, 2024 | 242.50p | 245.00p | 235.00p | 240.00p | 74,914 |
Jun 25, 2024 | 245.00p | 255.00p | 241.00p | 255.00p | 20,849 |
Jun 24, 2024 | 257.50p | 265.00p | 240.00p | 265.00p | 47,407 |
Jun 21, 2024 | 237.50p | 260.00p | 235.35p | 260.00p | 122,725 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.