UK markets open in 1 hour 3 minutes

Audioboom Group plc (BOOM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,055.00+5.00 (+0.48%)
At close: 05:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20211,050.001,073.751,050.001,055.001,055.0036,864
30 Nov 20211,010.001,050.001,000.001,050.001,050.00128,010
29 Nov 2021985.001,020.00970.001,000.001,000.0036,981
26 Nov 2021985.00990.00950.00970.00970.0048,284
25 Nov 20211,005.001,020.00972.20990.00990.0047,514
24 Nov 20211,030.001,041.501,000.001,010.001,010.0083,453
23 Nov 20211,027.501,050.001,005.001,005.001,005.00304,362
22 Nov 20211,032.501,050.001,012.651,027.501,027.5018,667
19 Nov 20211,000.001,045.00980.001,032.501,032.5022,458
18 Nov 20211,040.001,060.00970.00980.00980.0064,245
17 Nov 20211,045.001,050.001,000.001,035.001,035.0063,876
16 Nov 20211,065.001,070.001,040.001,040.001,040.0044,828
15 Nov 20211,065.001,075.001,050.001,065.001,065.0010,533
12 Nov 20211,087.501,092.001,050.001,065.001,065.0050,748
11 Nov 20211,110.001,140.001,075.001,090.001,090.0032,552
10 Nov 20211,085.001,100.001,070.001,090.001,090.0022,126
09 Nov 20211,105.001,120.001,050.001,085.001,085.0047,816
08 Nov 20211,095.001,129.001,091.001,110.001,110.0015,560
05 Nov 20211,125.001,125.001,079.001,095.001,095.0040,544
04 Nov 20211,145.001,160.001,100.001,125.001,125.0015,284
03 Nov 20211,112.501,160.001,100.001,145.001,145.0014,834
02 Nov 20211,132.501,150.001,101.001,112.501,112.5026,765
01 Nov 20211,060.001,140.001,035.001,135.001,135.00213,056
29 Oct 20211,055.001,080.001,035.001,080.001,080.0012,468
28 Oct 20211,070.001,080.001,050.001,055.001,055.0015,337
27 Oct 20211,070.001,075.001,060.001,070.001,070.0037,069
26 Oct 20211,067.501,080.001,030.001,070.001,070.0025,120
25 Oct 20211,035.001,079.171,039.001,050.001,050.0018,640
22 Oct 20211,045.001,050.001,026.401,035.001,035.0031,043
21 Oct 20211,040.001,065.001,030.001,045.001,045.0045,669
20 Oct 20211,040.001,050.001,030.001,040.001,040.00278,143
19 Oct 20211,055.001,050.001,025.001,040.001,040.00115,344
18 Oct 20211,057.501,079.901,040.001,055.001,055.0019,511
15 Oct 20211,055.001,080.001,040.001,057.501,057.5021,136
14 Oct 20211,057.501,075.001,024.001,050.001,050.0042,762
13 Oct 20211,092.501,132.751,026.001,075.001,075.0058,352
12 Oct 20211,080.001,089.001,022.501,055.001,055.0024,992
11 Oct 20211,082.501,096.771,067.001,080.001,080.0011,597
08 Oct 20211,045.001,089.001,015.001,080.001,080.0042,100
07 Oct 20211,040.001,094.001,028.501,045.001,045.0042,027
06 Oct 20211,035.001,070.001,000.001,040.001,040.0032,653
05 Oct 20211,040.001,050.00995.001,030.001,030.0022,184
04 Oct 20211,045.001,065.001,015.001,035.001,035.0081,141
01 Oct 20211,020.001,090.00990.001,045.001,045.0094,135
30 Sept 20211,030.001,060.001,005.001,020.001,020.0042,804
29 Sept 20211,067.501,070.001,015.001,040.001,040.0026,092
28 Sept 20211,072.501,075.001,060.001,067.501,067.508,441
27 Sept 20211,087.501,137.501,071.001,072.501,072.50111,461
24 Sept 20211,030.001,100.001,040.001,080.001,080.0064,606
23 Sept 2021990.001,050.00980.001,025.001,025.00101,557
22 Sept 2021970.001,009.50977.00985.00985.0090,388
21 Sept 2021945.00977.00935.10970.00970.0014,559
20 Sept 2021975.001,000.00911.50945.00945.0045,510
17 Sept 2021940.00989.00930.00975.00975.0074,623
16 Sept 2021920.00967.00896.00940.00940.0076,447
15 Sept 2021910.00950.00901.00920.00920.0038,362
14 Sept 2021845.00940.00831.50892.00892.0049,772
13 Sept 2021780.00844.00765.00801.00801.0019,855
10 Sept 2021895.00935.00812.00860.00860.0040,894
09 Sept 2021880.00910.00874.00895.00895.0018,886
08 Sept 2021910.00915.00870.00890.00890.0040,982
07 Sept 2021930.00950.00900.00900.00900.0018,003
06 Sept 2021930.00934.00907.50930.00930.004,471
03 Sept 2021885.00939.00896.00910.00910.0042,108
02 Sept 2021915.00920.00870.00885.00885.0025,878
01 Sept 2021940.00939.00900.00915.00915.0020,444
31 Aug 2021930.00960.00931.00945.00945.0017,535
27 Aug 2021925.00965.00920.00930.00930.0041,433
26 Aug 2021980.001,025.00920.00920.00920.0080,886
25 Aug 2021915.00990.00905.00980.00980.0041,839
24 Aug 2021870.00920.00866.00915.00915.0061,370
23 Aug 2021850.00900.00840.00865.00865.0039,713
20 Aug 2021845.00860.00831.21850.00850.004,953
19 Aug 2021850.00860.00831.00840.00840.008,274
18 Aug 2021845.00852.50830.00850.00850.0022,948
17 Aug 2021850.00860.00810.00845.00845.0077,084
16 Aug 2021875.00890.00785.00802.00802.0059,340
13 Aug 2021915.00920.00880.00885.00885.0041,335
12 Aug 2021910.00938.00907.00920.00920.0060,379
11 Aug 2021910.00950.00904.00910.00910.001,000,928
10 Aug 2021915.00930.00902.40910.00910.0056,432
09 Aug 2021940.00960.00901.00915.00915.00143,115
06 Aug 2021940.00960.00920.00940.00940.008,003
05 Aug 2021940.00960.00921.00940.00940.0044,026
04 Aug 2021950.00960.00920.00940.00940.004,029
03 Aug 2021950.00950.00940.00946.00946.0010,521
02 Aug 2021950.00959.00940.00950.00950.0020,694
30 Jul 2021960.00970.00900.00950.00950.0027,413
29 Jul 2021960.00970.00950.00960.00960.007,574
28 Jul 2021975.00994.80950.00960.00960.0036,432
27 Jul 2021995.001,010.00950.00975.00975.0018,227
26 Jul 2021960.001,050.00943.00995.00995.0061,377
23 Jul 2021950.00980.00922.50960.00960.00102,904
22 Jul 2021950.00980.00920.00950.00950.0022,023
21 Jul 2021915.00939.95869.51930.00930.0043,709
20 Jul 2021975.00980.00900.10930.00930.0096,935
19 Jul 2021------
16 Jul 2021885.00890.00871.00885.00885.002,818
15 Jul 2021905.00910.00870.00885.00885.0057,036
14 Jul 2021895.00900.00892.00894.00894.0028,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...