tiprankstipranks
Trending News
More News >
Audioboom Group PLC (GB:BOOM)
LSE:BOOM
UK Market
Advertisement

Audioboom (BOOM) Historical Prices

Compare
12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
382.50
390.00
365.00
375.00
375.00
-1.96%
31,633
0.34
Jul 28, 2025
380.00
400.00
380.00
382.50
382.50
+1.46%
127,240
1.35
Jul 25, 2025
340.00
390.00
335.00
377.00
377.00
+10.88%
246,538
2.72
Jul 24, 2025
335.00
345.00
330.50
340.00
340.00
+2.26%
48,877
0.54
Jul 23, 2025
320.00
345.00
315.00
332.50
332.50
+3.91%
84,304
0.93
Jul 22, 2025
352.50
355.00
315.00
320.00
320.00
-4.48%
67,016
0.74
Jul 21, 2025
360.00
380.00
335.00
335.00
335.00
-7.59%
157,092
1.75
Jul 18, 2025
335.00
380.00
274.00
362.50
362.50
+8.21%
235,173
2.69
Jul 17, 2025
304.50
339.50
289.00
335.00
335.00
+17.54%
401,145
4.46
Jul 16, 2025
275.00
290.00
270.00
285.00
285.00
+1.42%
74,623
0.83
Jul 15, 2025
287.50
290.00
270.00
281.00
281.00
-3.10%
191,886
2.11
Jul 14, 2025
312.50
315.00
285.00
290.00
290.00
-7.20%
151,307
1.62
Jul 11, 2025
310.00
315.00
305.00
312.50
312.50
-0.79%
34,047
0.35
Jul 10, 2025
305.00
315.00
301.00
315.00
315.00
+1.61%
58,950
0.59
Jul 09, 2025
322.50
325.00
296.50
310.00
310.00
-3.73%
157,021
1.56
Jul 08, 2025
342.50
355.00
320.00
322.00
322.00
-1.68%
238,062
2.42
Jul 07, 2025
337.50
340.00
320.00
327.50
327.50
-5.07%
89,043
0.90
Jul 04, 2025
335.00
345.00
330.00
345.00
345.00
+2.99%
36,462
0.36
Jul 03, 2025
327.50
355.00
320.00
335.00
335.00
+2.29%
83,834
0.84
Jul 02, 2025
342.50
350.00
320.00
327.50
327.50
-4.38%
83,394
0.82
Jul 01, 2025
352.50
355.00
335.00
342.50
342.50
+2.24%
34,782
0.34
Jun 30, 2025
342.50
355.00
335.00
335.00
335.00
-2.19%
66,604
0.66
Jun 27, 2025
345.00
350.00
335.00
342.50
342.50
-1.01%
58,709
0.58
Jun 26, 2025
345.00
355.00
335.00
346.00
346.00
+0.29%
40,062
0.40
Jun 25, 2025
352.50
360.00
335.00
345.00
345.00
-2.13%
87,123
0.87
Jun 24, 2025
345.00
360.00
333.00
352.50
352.50
+0.71%
46,319
0.47
Jun 23, 2025
360.00
360.00
335.00
350.00
350.00
-3.45%
50,415
0.50
Jun 20, 2025
345.00
370.00
340.00
362.50
362.50
+5.07%
37,742
0.37
Jun 19, 2025
367.50
370.00
341.20
345.00
345.00
-6.12%
72,506
0.70
Jun 18, 2025
375.00
380.00
361.50
367.50
367.50
-2.00%
30,281
0.29
Jun 17, 2025
375.00
380.00
370.00
375.00
375.00
0.00%
10,574
0.10
Jun 16, 2025
382.50
380.00
370.20
375.00
375.00
-1.96%
19,735
0.19
Jun 13, 2025
387.50
390.00
375.10
382.50
382.50
-2.55%
34,647
0.33
Jun 12, 2025
400.00
410.00
385.00
392.50
392.50
-2.48%
43,035
0.40
Jun 11, 2025
380.00
410.00
370.00
402.50
402.50
+5.92%
64,321
0.59
Jun 10, 2025
377.50
390.00
370.00
380.00
380.00
+1.33%
47,061
0.43
Jun 09, 2025
360.00
379.95
355.00
375.00
375.00
+4.17%
28,013
0.25
Jun 06, 2025
352.50
365.00
352.20
360.00
360.00
+2.13%
19,581
0.17
Jun 05, 2025
365.00
370.00
351.13
352.50
352.50
-3.42%
21,636
0.19
Jun 04, 2025
365.00
384.00
360.00
365.00
365.00
+1.39%
50,070
0.43
Jun 03, 2025
375.00
380.00
350.00
360.00
360.00
-4.00%
51,497
0.43
Jun 02, 2025
397.50
405.00
370.00
375.00
375.00
-3.85%
61,111
0.51
May 30, 2025
405.00
410.00
390.00
390.00
390.00
-3.70%
35,813
0.30
May 29, 2025
400.00
420.00
390.00
405.00
405.00
+3.32%
80,960
0.67
May 28, 2025
385.00
407.40
380.20
392.00
392.00
+1.82%
74,062
0.61
May 27, 2025
385.00
410.00
380.00
385.00
385.00
+0.79%
72,095
0.58
May 23, 2025
357.50
399.75
355.00
382.00
382.00
+6.85%
191,853
1.58
May 22, 2025
333.50
360.00
324.20
357.50
357.50
+5.93%
101,139
0.82
May 21, 2025
340.00
350.00
335.00
337.50
337.50
-0.74%
49,577
0.38
May 20, 2025
340.00
349.48
335.00
340.00
340.00
0.00%
46,676
0.35
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis