UK markets open in 3 hours 57 minutes

Audioboom Group plc (BOOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
600.000.00 (0.00%)
At close: 04:35PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022600.00610.00590.00600.00600.0013,634
28 Nov 2022600.00610.00590.20600.00600.0029,634
25 Nov 2022620.00630.00598.00598.00598.0038,833
24 Nov 2022595.00639.00571.00620.00620.0092,383
23 Nov 2022590.00600.00571.00590.00590.0038,539
22 Nov 2022605.00604.90580.00590.00590.0055,902
21 Nov 2022605.00620.00593.00620.00620.0014,916
18 Nov 2022645.00646.75590.00605.00605.0046,163
17 Nov 2022610.00649.00600.00645.00645.0021,915
16 Nov 2022620.00630.00600.20605.00605.0029,148
15 Nov 2022620.00630.00583.00620.00620.0077,091
14 Nov 2022665.00673.00610.00620.00620.0032,178
11 Nov 2022640.00680.00648.00665.00665.0023,246
10 Nov 2022655.00659.00622.00640.00640.0025,056
09 Nov 2022650.00660.40640.00655.00655.0016,384
08 Nov 2022670.00680.00639.90650.00650.0036,619
07 Nov 2022680.00685.00642.00670.00670.0043,870
04 Nov 2022655.00708.00642.00690.00690.0096,603
03 Nov 2022650.00670.00640.00655.00655.0041,924
02 Nov 2022680.00690.00640.00650.00650.0078,938
01 Nov 2022630.00690.00606.00680.00680.00150,911
31 Oct 2022560.00640.00570.00630.00630.00189,392
28 Oct 2022530.00584.00492.00560.00560.0074,527
27 Oct 2022565.00569.00520.00530.00530.0034,400
26 Oct 2022565.00580.00550.00565.00565.0034,077
25 Oct 2022530.00590.00521.00565.00565.0084,699
24 Oct 2022530.00540.00511.50530.00530.0044,962
21 Oct 2022510.00540.00493.30530.00530.00101,114
20 Oct 2022520.00530.00500.00510.00510.0025,432
19 Oct 2022535.00550.00511.00520.00520.0090,980
18 Oct 2022505.00560.00503.50535.00535.00279,274
17 Oct 2022465.00510.00460.00505.00505.00128,842
14 Oct 2022465.00500.00461.00465.00465.0033,625
13 Oct 2022480.00485.00451.00465.00465.0030,281
12 Oct 2022505.00500.00478.00478.00478.0024,097
11 Oct 2022510.00510.00482.00505.00505.0042,703
10 Oct 2022525.00527.50481.50510.00510.00138,471
07 Oct 2022530.00538.00510.00525.00525.0049,630
06 Oct 2022510.00540.00500.00530.00530.00234,726
05 Oct 2022505.00520.00480.00508.00508.00152,919
04 Oct 2022490.00529.00483.10505.00505.0028,654
03 Oct 2022490.00489.00471.00485.00485.008,592
30 Sept 2022500.00510.00472.00495.00495.0018,659
29 Sept 2022490.00530.00482.55500.00500.0057,915
28 Sept 2022485.00509.00432.00470.00470.00117,379
27 Sept 2022490.00495.00471.00485.00485.0042,732
26 Sept 2022527.00488.40485.00488.40488.4090,221
23 Sept 2022590.00585.00510.00520.00520.00193,482
22 Sept 2022605.00620.00571.00580.00580.0051,970
21 Sept 2022605.00620.00570.00605.00605.0073,145
20 Sept 2022655.00655.00600.00600.00600.0038,621
16 Sept 2022606.00679.00585.00670.00670.00136,328
15 Sept 2022565.00626.00560.00560.00560.0067,294
14 Sept 2022560.00599.00540.00564.00564.0097,895
13 Sept 2022520.00609.00480.00570.00570.00297,955
12 Sept 2022570.00570.00483.55520.00520.00657,043
09 Sept 2022610.00620.00581.00588.00588.0036,437
08 Sept 2022605.00607.00600.00600.00600.0014,508
07 Sept 2022615.00610.10585.00600.00600.0058,864
06 Sept 2022645.00650.00601.25620.00620.0067,013
05 Sept 2022685.00690.00612.00640.00640.0051,590
02 Sept 2022695.00700.00680.30700.00700.0057,289
01 Sept 2022685.00700.00672.22676.00676.0061,279
31 Aug 2022715.00720.00672.22680.00680.00139,720
30 Aug 2022755.00760.00711.00715.00715.0053,836
26 Aug 2022735.00770.00721.00754.00754.0070,025
25 Aug 2022720.00760.00722.00730.00730.0070,843
24 Aug 2022725.00745.00710.00720.00720.00512,977
23 Aug 2022785.00788.00711.92720.00720.0060,615
22 Aug 2022825.00834.00770.00785.00785.0036,248
19 Aug 2022735.00837.00727.00825.00825.00261,216
18 Aug 2022735.00736.50721.00735.00735.0014,260
17 Aug 2022755.00757.00720.00740.00740.0068,761
16 Aug 2022745.00768.00746.25768.00768.00145,357
15 Aug 2022715.00760.00690.00740.00740.00189,441
12 Aug 2022705.00737.00680.00720.00720.00133,172
11 Aug 2022650.00710.00640.00705.00705.00304,415
10 Aug 2022680.00690.00650.00655.00655.0044,203
09 Aug 2022685.00690.00670.00680.00680.0026,568
08 Aug 2022720.00732.00668.15685.00685.0073,032
05 Aug 2022730.00740.00714.80720.00720.0078,331
04 Aug 2022685.00740.00668.00730.00730.00120,718
03 Aug 2022695.00707.00670.00680.00680.0098,371
02 Aug 2022640.00717.00649.80690.00690.00173,971
01 Aug 2022640.00674.55615.00645.00645.00114,170
29 Jul 2022630.00649.00600.00640.00640.00104,201
28 Jul 2022625.00668.40620.00630.00630.0077,681
27 Jul 2022660.00654.75620.00630.00630.0083,393
26 Jul 2022655.00670.00623.00655.00655.0047,517
25 Jul 2022670.00676.60630.10655.00655.0067,145
22 Jul 2022625.00690.00602.50660.00660.00475,014
21 Jul 2022695.00710.00607.55634.00634.00401,842
20 Jul 2022690.00740.00651.00695.00695.00372,874
19 Jul 2022850.00837.48672.50696.00696.00772,639
18 Jul 2022915.00949.00830.00868.00868.00110,623
15 Jul 2022920.00940.00880.00890.00890.0073,263
14 Jul 2022935.00940.00910.20916.00916.0045,533
13 Jul 2022905.00949.00892.00914.00914.0028,774
12 Jul 2022910.00920.00865.00905.00905.0055,518
11 Jul 2022915.00924.00899.80910.00910.0037,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...