LSE - Delayed Quote GBp

Audioboom Group plc (BOOM.L)

Compare
436.00
+31.00
+(7.65%)
At close: 5:38:19 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025426.00436.00391.65436.00436.00576,482
Jan 14, 2025400.00415.00395.00405.00405.00236,439
Jan 13, 2025405.00415.00395.00400.00400.0049,541
Jan 10, 2025401.50408.00395.00404.00404.0065,034
Jan 9, 2025392.50410.00380.00407.00407.00126,960
Jan 8, 2025390.00420.00385.00420.00420.0060,214
Jan 7, 2025405.00410.00380.00395.00395.0084,418
Jan 6, 2025400.00410.00395.00399.00399.00120,587
Jan 3, 2025397.50403.00395.00403.00403.0057,821
Jan 2, 2025410.00420.00395.66397.50397.50106,172
Dec 31, 2024391.50420.00390.10410.00410.00146,159
Dec 30, 2024357.50398.00350.00391.50391.50350,026
Dec 27, 2024340.00365.00335.00360.00360.00122,968
Dec 24, 2024340.00345.00335.00340.00340.0014,369
Dec 23, 2024352.50355.00340.00341.00341.00107,084
Dec 20, 2024367.50371.50340.00352.50352.50122,536
Dec 19, 2024372.50380.00355.30372.50372.50175,306
Dec 18, 2024380.00395.00370.00380.00380.00155,174
Dec 17, 2024375.00390.00360.00380.00380.00143,168
Dec 16, 2024355.00395.00350.00380.00380.00340,647
Dec 13, 2024335.00360.00330.00350.00350.00282,200
Dec 12, 2024360.00365.00321.11332.50332.50181,698
Dec 11, 2024360.00380.00341.00360.00360.00555,378
Dec 10, 2024322.50340.00320.00337.00337.00143,216
Dec 9, 2024300.00330.00301.48323.00323.00398,663
Dec 6, 2024290.00303.90292.22300.00300.00138,146
Dec 5, 2024297.50300.00280.00290.00290.0078,884
Dec 4, 2024295.00310.00295.00297.50297.50224,326
Dec 3, 2024280.00298.00282.37295.00295.00117,320
Dec 2, 2024267.50283.00265.00280.00280.0043,746
Nov 29, 2024265.00268.75252.50267.50267.50135,922
Nov 28, 2024252.50270.00250.00270.00270.0084,902
Nov 27, 2024252.50254.95250.00252.50252.50274,564
Nov 26, 2024255.00256.70250.00252.50252.5055,238
Nov 25, 2024260.00265.00250.75255.00255.0049,035
Nov 22, 2024257.50265.00255.00260.00260.0092,068
Nov 21, 2024257.50260.00243.55245.00245.0099,464
Nov 20, 2024237.50260.00233.00240.00240.00138,769
Nov 19, 2024225.00239.00224.00237.50237.50125,185
Nov 18, 2024225.00230.00221.75225.00225.0044,698
Nov 15, 2024225.00237.00220.50225.00225.00192,760
Nov 14, 2024205.00218.75206.74215.00215.00130,283
Nov 13, 2024202.50210.00196.00205.00205.0038,660
Nov 12, 2024202.50204.70196.00202.50202.5029,725
Nov 11, 2024202.50203.75200.05202.50202.5024,132
Nov 8, 2024205.00208.00200.22202.50202.5042,193
Nov 7, 2024205.00206.80201.00205.00205.0011,419
Nov 6, 2024202.50210.59203.00205.00205.0040,563
Nov 5, 2024202.50204.95200.00202.50202.508,776
Nov 4, 2024210.00215.00202.50202.50202.5062,027
Nov 1, 2024207.50215.00205.50210.00210.0050,677
Oct 31, 2024217.50225.00205.00207.50207.50163,974
Oct 30, 2024190.00220.00185.00217.50217.50228,778
Oct 29, 2024192.50195.00185.00190.00190.0078,182
Oct 28, 2024197.50200.00191.00192.50192.5042,160
Oct 25, 2024205.00206.75196.50197.50197.5022,705
Oct 24, 2024205.00210.00200.00205.00205.0018,345
Oct 23, 2024205.00208.00200.00205.00205.0027,349
Oct 22, 2024212.50211.20205.00205.00205.0027,825
Oct 21, 2024215.00220.00210.00212.50212.5022,499
Oct 18, 2024215.00217.00211.65212.50212.5042,014
Oct 17, 2024227.50230.00214.00217.50217.50133,972
Oct 16, 2024230.00232.80225.35227.50227.5023,786
Oct 15, 2024235.00255.00220.00230.00230.00432,098
Oct 14, 2024210.00215.00208.00210.00210.00101,583
Oct 11, 2024210.00215.00209.50210.00210.0065,163
Oct 10, 2024210.00215.00205.00210.00210.0057,913
Oct 9, 2024210.00215.00207.77210.00210.0040,109
Oct 8, 2024210.00214.80207.26210.00210.0053,667
Oct 7, 2024212.50215.00205.00207.50207.5018,358
Oct 4, 2024212.50212.98206.00206.00206.0021,128
Oct 3, 2024212.50213.00210.10212.50212.5015,818
Oct 2, 2024212.50213.44210.00212.50212.5033,802
Oct 1, 2024217.50225.00210.00212.50212.5013,681
Sep 30, 2024215.00225.00210.00217.50217.5010,755
Sep 27, 2024215.00220.63213.00217.50217.5023,327
Sep 26, 2024220.00226.00210.13213.00213.0059,973
Sep 25, 2024212.50224.90210.00213.00213.0029,743
Sep 24, 2024212.50215.00211.66212.50212.5027,124
Sep 23, 2024212.50214.48210.00212.50212.5060,919
Sep 20, 2024212.50225.00211.10212.50212.5026,581
Sep 19, 2024212.50215.00206.50212.50212.50118,278
Sep 18, 2024212.50212.50210.00212.50212.5010,328
Sep 17, 2024212.50215.00210.00212.50212.5037,793
Sep 16, 2024212.50217.70211.00212.50212.5057,626
Sep 13, 2024207.50215.00205.00212.50212.50215,030
Sep 12, 2024217.50219.00207.20207.50207.5084,746
Sep 11, 2024227.50230.00215.60217.50217.50128,468
Sep 10, 2024215.00239.50220.00227.50227.50343,562
Sep 9, 2024207.50210.00200.00205.00205.0041,365
Sep 6, 2024215.00212.00205.00205.00205.0018,246
Sep 5, 2024212.50220.00210.00215.00215.008,446
Sep 4, 2024217.50216.48211.50212.50212.5019,928
Sep 3, 2024217.50220.00212.10217.50217.5036,410
Sep 2, 2024220.00219.50215.00216.00216.0013,580
Aug 30, 2024220.00225.00215.55220.00220.004,302
Aug 29, 2024217.50225.00210.00220.00220.0021,748
Aug 28, 2024222.50225.00215.00217.50217.5022,774
Aug 27, 2024222.50225.00220.00222.50222.5010,274
Aug 23, 2024225.00224.82220.00222.50222.5013,778
Aug 22, 2024227.50227.89225.00225.00225.0010,145
Aug 21, 2024230.00232.00225.00227.50227.5053,192
Aug 20, 2024230.00235.00225.00230.00230.004,037
Aug 19, 2024227.50230.00220.00230.00230.0081,703
Aug 16, 2024227.50250.00225.05250.00250.0011,085
Aug 15, 2024227.50230.00225.00230.00230.0011,217
Aug 14, 2024230.00230.50225.00227.50227.5017,298
Aug 13, 2024232.50240.00225.00230.00230.0025,805
Aug 12, 2024232.50240.00225.00232.50232.5043,305
Aug 9, 2024227.50235.00226.00232.50232.5014,368
Aug 8, 2024232.50230.00221.25225.00225.0022,235
Aug 7, 2024235.00230.10226.50230.00230.005,350
Aug 6, 2024225.00240.00225.00240.00240.0030,369
Aug 5, 2024230.00250.00220.00250.00250.00125,366
Aug 2, 2024237.50238.30235.00237.50237.5020,654
Aug 1, 2024240.00250.00235.00250.00250.0010,671
Jul 31, 2024240.00250.00235.60250.00250.0022,226
Jul 30, 2024240.00250.00235.00250.00250.006,780
Jul 29, 2024247.50248.00235.00240.00240.0017,006
Jul 26, 2024226.50258.00221.00247.50247.50203,656
Jul 25, 2024230.00235.00225.00226.50226.5055,765
Jul 24, 2024230.00243.00225.00243.00243.0093,163
Jul 23, 2024242.50250.00220.00240.00240.00111,172
Jul 22, 2024232.50250.00230.00250.00250.0063,008
Jul 19, 2024242.50250.00231.00250.00250.0021,965
Jul 18, 2024242.50242.00240.00242.50242.5019,220
Jul 17, 2024237.50249.00240.50245.00245.0037,158
Jul 16, 2024235.00250.00231.00250.00250.0016,487
Jul 15, 2024235.00240.00230.00235.00235.007,745
Jul 12, 2024235.00240.00231.00235.00235.0014,193
Jul 11, 2024232.50239.00225.00239.00239.0029,360
Jul 10, 2024232.50245.00232.10245.00245.0011,826
Jul 9, 2024235.00250.00230.00250.00250.0062,007
Jul 8, 2024235.00238.00230.01235.00235.005,477
Jul 5, 2024237.50237.00231.00235.00235.0015,501
Jul 4, 2024237.50235.50235.00237.50237.5011,121
Jul 3, 2024237.50237.89231.00237.50237.5026,728
Jul 2, 2024237.50239.50235.00237.50237.5030,908
Jul 1, 2024245.00245.90235.00237.50237.5010,124
Jun 28, 2024245.00250.00240.00245.00245.0022,312
Jun 27, 2024240.00250.00237.65248.00248.0039,314
Jun 26, 2024242.50245.00235.00240.00240.0074,914
Jun 25, 2024245.00255.00241.00255.00255.0020,849
Jun 24, 2024257.50265.00240.00265.00265.0047,407
Jun 21, 2024237.50260.00235.35260.00260.00122,725
Jun 20, 2024237.50237.85235.30237.50237.5016,186
Jun 19, 2024237.50237.69235.00235.00235.0037,198
Jun 18, 2024237.50250.00234.00250.00250.0029,708
Jun 17, 2024237.50240.00235.00237.50237.5011,072
Jun 14, 2024245.00245.98230.00237.50237.5063,739
Jun 13, 2024247.50246.00240.00245.00245.009,562
Jun 12, 2024247.50250.00245.00245.00245.0045,254
Jun 11, 2024247.50247.95245.50247.50247.5024,537
Jun 10, 2024247.50248.50245.00247.50247.5024,818
Jun 7, 2024247.50249.50245.25247.50247.5058,727
Jun 6, 2024247.50250.00245.25247.50247.5018,657
Jun 5, 2024255.00260.00245.00247.50247.5050,020
Jun 4, 2024255.00260.00250.00255.00255.002,632
Jun 3, 2024255.00259.00250.50255.00255.0036,991
May 31, 2024255.00257.60245.00255.00255.0054,494
May 30, 2024255.00260.00250.00250.00250.0024,863
May 29, 2024260.00260.00251.26255.00255.0039,775
May 28, 2024257.50266.00250.75266.00266.0046,544
May 24, 2024250.00265.00245.00265.00265.0037,159
May 23, 2024232.50253.00232.10250.00250.0074,624
May 22, 2024235.00240.00230.00232.50232.5037,109
May 21, 2024237.50240.00230.00239.00239.0034,421
May 20, 2024240.00244.00235.50237.50237.5011,717
May 17, 2024240.00245.00235.00240.00240.0017,194
May 16, 2024245.00244.50236.50242.50242.5023,650
May 15, 2024237.50253.75239.75245.00245.0065,913
May 14, 2024237.50240.00235.00237.50237.5013,106
May 13, 2024237.50240.00236.00237.50237.5013,654
May 10, 2024240.00242.00235.00240.00240.0035,284
May 9, 2024245.00250.00237.10240.00240.0018,084
May 8, 2024237.50250.00236.00250.00250.0018,577
May 7, 2024247.50248.50235.50237.50237.5035,737
May 3, 2024242.50249.00240.00247.50247.5062,224
May 2, 2024242.50250.00240.00242.50242.5045,498
May 1, 2024227.50245.00217.50242.50242.5084,560
Apr 30, 2024235.00240.00225.00227.50227.5055,863
Apr 29, 2024240.00240.00230.00235.00235.0046,588
Apr 26, 2024242.50250.00235.00235.00235.0065,861
Apr 25, 2024247.50250.00240.00242.50242.5029,200
Apr 24, 2024250.00255.00245.00247.50247.5014,028
Apr 23, 2024242.50254.00241.10250.00250.0034,014
Apr 22, 2024250.00259.00242.00242.50242.5050,186
Apr 19, 2024260.00265.00246.00263.00263.0036,486
Apr 18, 2024257.50264.00255.00260.00260.0072,121
Apr 17, 2024255.00257.99239.40255.00255.0087,719
Apr 16, 2024270.00269.00250.00255.00255.0067,767
Apr 15, 2024300.00301.00245.10270.00270.00608,692
Apr 12, 2024310.00314.70300.00302.50302.5061,498
Apr 11, 2024307.50324.00306.75310.00310.00176,446
Apr 10, 2024302.50315.00295.00307.50307.5097,993
Apr 9, 2024265.00309.50265.00300.00300.00287,547
Apr 8, 2024252.50270.00245.20265.00265.00134,804
Apr 5, 2024250.00255.00245.00250.00250.0024,806
Apr 4, 2024255.00252.70240.00250.00250.0045,091
Apr 3, 2024260.00264.00250.00257.50257.5033,123
Apr 2, 2024245.00264.00240.00260.00260.00127,743
Mar 28, 2024237.50248.80235.00245.00245.0095,838
Mar 27, 2024237.50240.00229.50232.50232.5063,200
Mar 26, 2024235.00239.89231.00237.50237.50122,081
Mar 25, 2024245.00250.00235.00237.50237.5073,957
Mar 22, 2024245.00250.00240.00245.00245.0019,047
Mar 21, 2024245.00250.00240.10245.00245.0043,516
Mar 20, 2024245.00250.00240.00245.00245.00104,450
Mar 19, 2024255.00260.00241.50245.00245.0067,629
Mar 18, 2024255.00259.40250.50255.00255.0035,992
Mar 15, 2024265.00275.00250.05262.00262.00234,069
Mar 14, 2024265.00270.00251.21255.00255.0042,961
Mar 13, 2024257.50270.00259.95265.00265.0093,162
Mar 12, 2024257.50260.00245.00257.50257.5063,397
Mar 11, 2024265.00270.00255.00257.50257.5049,314
Mar 8, 2024252.50275.00254.40265.00265.00193,466
Mar 7, 2024242.50255.00244.95254.00254.00141,481
Mar 6, 2024257.50254.82236.00236.00236.0046,232
Mar 5, 2024265.00270.00250.00250.00250.0042,451
Mar 4, 2024250.00270.00246.50265.00265.00155,443
Mar 1, 2024230.00250.00225.10250.00250.0078,170
Feb 29, 2024232.50234.90225.00234.00234.00124,763
Feb 28, 2024250.00260.00225.50232.50232.5069,767
Feb 27, 2024255.00259.50245.00250.00250.0011,310
Feb 26, 2024262.50270.00250.00260.00260.00101,661
Feb 23, 2024262.50272.00255.75272.00272.0082,955
Feb 22, 2024255.00268.18252.10262.50262.5046,121
Feb 21, 2024255.00260.00240.00255.00255.0037,506
Feb 20, 2024255.00260.00250.00260.00260.0054,197
Feb 19, 2024237.50260.00244.00255.00255.00109,930
Feb 16, 2024255.00274.90237.50237.50237.50176,309
Feb 15, 2024215.00245.00212.70237.50237.5049,074
Feb 14, 2024222.50225.50210.50215.00215.0062,369
Feb 13, 2024225.00230.00215.00226.00226.0017,787
Feb 12, 2024235.00235.00220.00225.00225.00100,342
Feb 9, 2024240.00245.00231.00235.00235.0079,479
Feb 8, 2024237.50243.80235.00240.00240.0017,472
Feb 7, 2024247.50245.00223.75237.50237.5085,684
Feb 6, 2024252.50250.00240.00247.50247.5060,447
Feb 5, 2024255.00260.00250.00252.50252.5024,611
Feb 2, 2024262.50260.00250.00255.00255.0038,138
Feb 1, 2024255.00268.00250.00262.50262.5012,839
Jan 31, 2024255.00260.00250.00255.00255.0035,632
Jan 30, 2024277.50289.75251.00254.00254.00113,214
Jan 29, 2024255.00284.07253.15277.50277.5051,744
Jan 26, 2024257.50264.97250.00255.00255.0029,371
Jan 25, 2024241.25269.30241.60257.50257.5077,804
Jan 24, 2024230.00250.00229.00241.25241.25166,158
Jan 23, 2024242.50250.00225.00230.00230.00270,419
Jan 22, 2024255.00260.00240.00242.50242.50119,417
Jan 19, 2024255.00272.00250.25272.00272.0082,726
Jan 18, 2024257.50264.00255.00255.00255.0070,279
Jan 17, 2024267.50267.50250.00257.50257.50167,782
Jan 16, 2024292.50294.00265.00270.00270.00198,487
Jan 15, 2024321.20350.00285.00292.50292.50294,901

Related Tickers

YSP.BE Spacefy Inc
0.0210
0.00%
 
P2IN34.SA Pinterest, Inc.
30.85
+0.82%
 
3843.T FreeBit Co., Ltd.
1,308.00
+1.32%
 
READ.ST Readly International AB (publ)
14.45
+0.70%
 
7KM.F Sealand Capital Galaxy Limited
0.1500
+115.83%
 
0RIH.IL Alphabet Inc.
193.80
+1.65%
 
B1C.HM Baidu Inc
78.10
+0.26%
 
ABEA.MU Alphabet Inc
189.10
+0.99%
 
1TY.DE Prosus N.V.
34.72
+2.54%
 
M1TA34.SA Meta Platforms, Inc.
132.85
+3.60%