1. Share Prices

  2. Audioboom Group PLC (BOOM)

400.00p-15.00 (-3.61%)23 Jan 2025, 16:35
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
Jan 22, 2025404.00p415.00p400.00p415.00p72,428
Jan 21, 2025430.00p430.00p396.00p402.00p117,445
Jan 20, 2025415.00p435.00p410.00p430.00p82,282
Jan 17, 2025425.00p430.00p400.00p420.00p129,923
Jan 16, 2025430.00p445.00p421.00p425.00p151,512
Jan 15, 2025427.50p436.00p391.65p436.00p576,482
Jan 14, 2025400.00p415.00p395.00p405.00p236,439
Jan 13, 2025405.00p415.00p395.00p400.00p49,541
Jan 10, 2025401.50p408.00p395.00p404.00p65,034
Jan 9, 2025392.50p410.00p380.00p407.00p126,960
Jan 8, 2025390.00p420.00p385.00p420.00p60,214
Jan 7, 2025405.00p410.00p380.00p395.00p84,418
Jan 6, 2025400.00p410.00p395.00p399.00p120,587
Jan 3, 2025397.50p403.00p395.00p403.00p57,821
Jan 2, 2025410.00p420.00p395.66p397.50p106,172
Dec 31, 2024391.50p420.00p390.10p410.00p146,159
Dec 30, 2024357.50p398.00p350.00p391.50p350,026
Dec 27, 2024340.00p365.00p335.00p360.00p122,968
Dec 24, 2024340.00p345.00p335.00p340.00p14,369
Dec 23, 2024352.50p355.00p340.00p341.00p107,084
Dec 20, 2024367.50p371.50p340.00p352.50p122,536
Dec 19, 2024372.50p380.00p355.30p372.50p175,306
Dec 18, 2024380.00p395.00p370.00p380.00p155,174
Dec 17, 2024375.00p390.00p360.00p380.00p143,168
Dec 16, 2024355.00p395.00p350.00p380.00p340,647
Dec 13, 2024335.00p360.00p330.00p350.00p282,200
Dec 12, 2024360.00p365.00p321.11p332.50p181,698
Dec 11, 2024360.00p380.00p341.00p360.00p555,378
Dec 10, 2024322.50p340.00p320.00p337.00p143,216
Dec 9, 2024300.00p330.00p301.48p323.00p398,663
Dec 6, 2024290.00p303.90p292.22p300.00p138,146
Dec 5, 2024297.50p300.00p280.00p290.00p78,884
Dec 4, 2024295.00p310.00p295.00p297.50p224,326
Dec 3, 2024280.00p298.00p282.37p295.00p117,320
Dec 2, 2024267.50p283.00p265.00p280.00p43,746
Nov 29, 2024265.00p268.75p252.50p267.50p135,922
Nov 28, 2024252.50p270.00p250.00p270.00p84,902
Nov 27, 2024252.50p254.95p250.00p252.50p274,564
Nov 26, 2024255.00p256.70p250.00p252.50p55,238
Nov 25, 2024260.00p265.00p250.75p255.00p49,035
Nov 22, 2024257.50p265.00p255.00p260.00p92,068
Nov 21, 2024257.50p260.00p243.55p245.00p99,464
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
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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,984.0010.52
Metro Bank Holdings PLC96.404.22
Persimmon PLC1,258.503.92
Morgan Advanced Materials PLC266.003.70
Burberry Group PLC1,070.503.43
Taylor Wimpey PLC118.603.18

Fallers

CompanyPrice% Chg
Cmc Markets PLC220.50-16.79
Inchcape PLC652.00-13.30
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,006.00-6.24
Victrex PLC999.00-6.11
Ithaca Energy PLC127.20-5.78