1. Share Prices

  2. Audioboom Group PLC (BOOM)

220.00p+0.00 (+0.00%)30 Aug 2024, 14:22
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
Aug 30, 2024220.00p225.00p215.55p220.00p4,302
Aug 29, 2024217.50p225.00p210.00p220.00p21,748
Aug 28, 2024222.50p225.00p215.00p217.50p22,774
Aug 27, 2024222.50p225.00p220.00p222.50p10,274
Aug 23, 2024225.00p224.82p220.00p222.50p13,778
Aug 22, 2024227.50p227.89p225.00p225.00p10,145
Aug 21, 2024230.00p232.00p225.00p227.50p53,192
Aug 20, 2024230.00p235.00p225.00p230.00p4,037
Aug 19, 2024227.50p230.00p220.00p230.00p81,703
Aug 16, 2024227.50p250.00p225.05p250.00p11,085
Aug 15, 2024227.50p230.00p225.00p230.00p11,217
Aug 14, 2024230.00p230.50p225.00p227.50p17,298
Aug 13, 2024232.50p240.00p225.00p230.00p25,805
Aug 12, 2024232.50p240.00p225.00p232.50p43,305
Aug 9, 2024227.50p235.00p226.00p232.50p14,368
Aug 8, 2024232.50p230.00p221.25p225.00p22,235
Aug 7, 2024235.00p230.10p226.50p230.00p5,350
Aug 6, 2024225.00p240.00p225.00p240.00p30,369
Aug 5, 2024230.00p250.00p220.00p250.00p125,366
Aug 2, 2024237.50p238.30p235.00p237.50p20,654
Aug 1, 2024240.00p250.00p235.00p250.00p10,671
Jul 31, 2024240.00p250.00p235.60p250.00p22,226
Jul 30, 2024240.00p250.00p235.00p250.00p6,780
Jul 29, 2024247.50p248.00p235.00p240.00p17,006
Jul 26, 2024226.50p258.00p221.00p247.50p203,656
Jul 25, 2024230.00p235.00p225.00p226.50p55,765
Jul 24, 2024230.00p243.00p225.00p243.00p93,163
Jul 23, 2024242.50p250.00p220.00p240.00p111,172
Jul 22, 2024232.50p250.00p230.00p250.00p63,008
Jul 19, 2024242.50p250.00p231.00p250.00p21,965
Jul 18, 2024242.50p242.00p240.00p242.50p19,220
Jul 17, 2024237.50p249.00p240.50p245.00p37,158
Jul 16, 2024235.00p250.00p231.00p250.00p16,487
Jul 15, 2024235.00p240.00p230.00p235.00p7,745
Jul 12, 2024235.00p240.00p231.00p235.00p14,193
Jul 11, 2024232.50p239.00p225.00p239.00p29,360
Jul 10, 2024232.50p245.00p232.10p245.00p11,826
Jul 9, 2024235.00p250.00p230.00p250.00p62,007
Jul 8, 2024235.00p238.00p230.01p235.00p5,477
Jul 5, 2024237.50p237.00p231.00p235.00p15,501
Jul 4, 2024237.50p235.50p235.00p237.50p11,121
Jul 3, 2024237.50p237.89p231.00p237.50p26,728
Jul 2, 2024237.50p239.50p235.00p237.50p30,908
Jul 1, 2024245.00p245.90p235.00p237.50p10,124
Jun 28, 2024245.00p250.00p240.00p245.00p22,312
Jun 27, 2024240.00p250.00p237.66p248.00p39,314
Jun 26, 2024242.50p245.00p235.00p240.00p74,914
Jun 25, 2024245.00p255.00p241.00p255.00p20,849
Jun 24, 2024257.50p265.00p240.00p265.00p47,407
Jun 21, 2024237.50p260.00p235.35p260.00p122,725
123456
Showing 1 to 50 of 254

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.