LSE - Delayed Quote GBp
Audioboom Group plc (BOOM.L)
342.10
-2.90
(-0.84%)
As of 9:20:59 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 341.00 | 360.00 | 340.00 | 342.10 | 342.10 | 29,095 |
| Apr 22, 2025 | 380.00 | 390.00 | 340.00 | 345.00 | 345.00 | 97,202 |
| Apr 17, 2025 | 385.00 | 395.00 | 337.88 | 380.00 | 380.00 | 70,851 |
| Apr 16, 2025 | 360.00 | 397.75 | 350.00 | 385.00 | 385.00 | 95,129 |
| Apr 15, 2025 | 317.50 | 375.00 | 315.00 | 360.00 | 360.00 | 570,825 |
| Apr 14, 2025 | 337.50 | 355.00 | 315.00 | 317.50 | 317.50 | 59,274 |
| Apr 11, 2025 | 337.50 | 345.00 | 301.00 | 330.00 | 330.00 | 260,878 |
| Apr 10, 2025 | 377.50 | 400.00 | 324.00 | 335.00 | 335.00 | 320,856 |
| Apr 9, 2025 | 440.00 | 450.00 | 341.00 | 359.00 | 359.00 | 294,382 |
| Apr 8, 2025 | 412.50 | 460.00 | 404.50 | 435.00 | 435.00 | 156,613 |
| Apr 7, 2025 | 375.00 | 420.00 | 350.00 | 398.00 | 398.00 | 240,342 |
| Apr 4, 2025 | 416.00 | 430.00 | 380.00 | 398.00 | 398.00 | 108,882 |
| Apr 3, 2025 | 403.00 | 438.00 | 386.00 | 438.00 | 438.00 | 119,294 |
| Apr 2, 2025 | 424.00 | 440.00 | 402.00 | 415.00 | 415.00 | 112,114 |
| Apr 1, 2025 | 435.00 | 455.00 | 420.00 | 424.00 | 424.00 | 62,149 |
| Mar 31, 2025 | 477.00 | 484.00 | 427.00 | 435.00 | 435.00 | 171,322 |
| Mar 28, 2025 | 483.00 | 485.00 | 470.00 | 477.00 | 477.00 | 24,752 |
| Mar 27, 2025 | 502.50 | 509.25 | 480.00 | 485.00 | 485.00 | 58,429 |
| Mar 26, 2025 | 482.00 | 510.00 | 479.06 | 502.50 | 502.50 | 34,268 |
| Mar 25, 2025 | 491.00 | 490.00 | 470.00 | 482.00 | 482.00 | 26,688 |
| Mar 24, 2025 | 487.50 | 506.90 | 480.90 | 491.00 | 491.00 | 58,838 |
| Mar 21, 2025 | 493.00 | 496.00 | 480.00 | 487.50 | 487.50 | 17,714 |
| Mar 20, 2025 | 483.50 | 520.00 | 479.00 | 493.00 | 493.00 | 139,209 |
| Mar 19, 2025 | 465.00 | 487.00 | 440.00 | 483.50 | 483.50 | 151,222 |
| Mar 18, 2025 | 488.00 | 496.00 | 450.00 | 465.00 | 465.00 | 155,448 |
| Mar 17, 2025 | 521.00 | 530.00 | 482.00 | 490.00 | 490.00 | 68,343 |
| Mar 14, 2025 | 501.00 | 530.00 | 486.00 | 521.00 | 521.00 | 57,063 |
| Mar 13, 2025 | 512.00 | 520.00 | 490.00 | 501.00 | 501.00 | 14,450 |
| Mar 12, 2025 | 515.00 | 520.00 | 490.16 | 512.00 | 512.00 | 68,493 |
| Mar 11, 2025 | 565.00 | 580.00 | 490.00 | 490.00 | 490.00 | 173,394 |
| Mar 10, 2025 | 580.00 | 600.00 | 536.00 | 545.00 | 545.00 | 85,112 |
| Mar 7, 2025 | 566.00 | 590.00 | 556.00 | 580.00 | 580.00 | 95,425 |
| Mar 6, 2025 | 576.00 | 618.00 | 562.00 | 590.00 | 590.00 | 207,252 |
| Mar 5, 2025 | 536.00 | 590.00 | 524.00 | 558.00 | 558.00 | 88,286 |
| Mar 4, 2025 | 554.00 | 556.00 | 502.00 | 540.00 | 540.00 | 113,698 |
| Mar 3, 2025 | 536.00 | 557.60 | 490.00 | 552.00 | 552.00 | 192,361 |
| Feb 28, 2025 | 572.00 | 572.00 | 516.50 | 540.00 | 540.00 | 207,008 |
| Feb 27, 2025 | 592.00 | 595.00 | 568.50 | 572.00 | 572.00 | 69,239 |
| Feb 26, 2025 | 600.00 | 612.30 | 582.00 | 592.00 | 592.00 | 74,213 |
| Feb 25, 2025 | 607.00 | 639.00 | 598.00 | 600.00 | 600.00 | 115,739 |
| Feb 24, 2025 | 585.00 | 620.00 | 555.00 | 607.00 | 607.00 | 158,147 |
| Feb 21, 2025 | 619.00 | 618.00 | 570.00 | 584.00 | 584.00 | 191,228 |
| Feb 20, 2025 | 634.00 | 650.00 | 610.00 | 616.00 | 616.00 | 79,855 |
| Feb 19, 2025 | 665.00 | 672.00 | 600.00 | 634.00 | 634.00 | 185,210 |
| Feb 18, 2025 | 605.00 | 680.00 | 606.00 | 661.00 | 661.00 | 421,776 |
| Feb 17, 2025 | 535.00 | 630.00 | 530.00 | 605.00 | 605.00 | 250,235 |
| Feb 14, 2025 | 575.00 | 598.00 | 520.00 | 538.00 | 538.00 | 356,777 |
| Feb 13, 2025 | 515.00 | 580.00 | 514.00 | 574.00 | 574.00 | 366,270 |
| Feb 12, 2025 | 487.50 | 530.00 | 485.00 | 516.00 | 516.00 | 383,538 |
| Feb 11, 2025 | 445.00 | 490.00 | 450.00 | 485.00 | 485.00 | 206,741 |
| Feb 10, 2025 | 415.00 | 457.00 | 410.00 | 450.00 | 450.00 | 192,370 |
| Feb 7, 2025 | 422.50 | 425.00 | 410.00 | 415.00 | 415.00 | 51,352 |
| Feb 6, 2025 | 425.00 | 438.23 | 400.00 | 422.50 | 422.50 | 116,631 |
| Feb 5, 2025 | 385.00 | 435.00 | 387.50 | 426.00 | 426.00 | 244,483 |
| Feb 4, 2025 | 370.00 | 389.50 | 367.55 | 385.00 | 385.00 | 52,701 |
| Feb 3, 2025 | 367.50 | 375.00 | 350.00 | 370.00 | 370.00 | 148,241 |
| Jan 31, 2025 | 375.00 | 380.00 | 365.00 | 372.50 | 372.50 | 28,136 |
| Jan 30, 2025 | 385.00 | 385.00 | 370.00 | 380.00 | 380.00 | 25,811 |
| Jan 29, 2025 | 390.00 | 395.00 | 376.50 | 385.00 | 385.00 | 35,309 |
| Jan 28, 2025 | 365.00 | 390.00 | 360.00 | 390.00 | 390.00 | 147,349 |
| Jan 27, 2025 | 375.00 | 380.00 | 360.05 | 362.00 | 362.00 | 90,143 |
| Jan 24, 2025 | 402.50 | 405.00 | 368.77 | 384.00 | 384.00 | 213,528 |
| Jan 23, 2025 | 402.50 | 407.30 | 396.66 | 400.00 | 400.00 | 27,985 |
| Jan 22, 2025 | 404.00 | 415.00 | 400.00 | 415.00 | 415.00 | 72,428 |
| Jan 21, 2025 | 430.00 | 430.00 | 396.00 | 402.00 | 402.00 | 117,445 |
| Jan 20, 2025 | 415.00 | 435.00 | 410.00 | 430.00 | 430.00 | 82,282 |
| Jan 17, 2025 | 425.00 | 430.00 | 400.00 | 420.00 | 420.00 | 129,923 |
| Jan 16, 2025 | 430.00 | 445.00 | 421.00 | 425.00 | 425.00 | 151,512 |
| Jan 15, 2025 | 427.50 | 436.00 | 391.65 | 436.00 | 436.00 | 576,482 |
| Jan 14, 2025 | 400.00 | 415.00 | 395.00 | 405.00 | 405.00 | 236,439 |
| Jan 13, 2025 | 405.00 | 415.00 | 395.00 | 400.00 | 400.00 | 49,541 |
| Jan 10, 2025 | 401.50 | 408.00 | 395.00 | 404.00 | 404.00 | 65,034 |
| Jan 9, 2025 | 392.50 | 410.00 | 380.00 | 407.00 | 407.00 | 126,960 |
| Jan 8, 2025 | 390.00 | 420.00 | 385.00 | 420.00 | 420.00 | 60,214 |
| Jan 7, 2025 | 405.00 | 410.00 | 380.00 | 395.00 | 395.00 | 84,418 |
| Jan 6, 2025 | 400.00 | 410.00 | 395.00 | 399.00 | 399.00 | 120,587 |
| Jan 3, 2025 | 397.50 | 403.00 | 395.00 | 403.00 | 403.00 | 57,821 |
| Jan 2, 2025 | 410.00 | 420.00 | 395.66 | 397.50 | 397.50 | 106,172 |
| Dec 31, 2024 | 391.50 | 420.00 | 390.10 | 410.00 | 410.00 | 146,159 |
| Dec 30, 2024 | 357.50 | 398.00 | 350.00 | 391.50 | 391.50 | 350,026 |
| Dec 27, 2024 | 340.00 | 365.00 | 335.00 | 360.00 | 360.00 | 122,968 |
| Dec 24, 2024 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | 14,369 |
| Dec 23, 2024 | 352.50 | 355.00 | 340.00 | 341.00 | 341.00 | 107,084 |
| Dec 20, 2024 | 367.50 | 371.50 | 340.00 | 352.50 | 352.50 | 122,536 |
| Dec 19, 2024 | 372.50 | 380.00 | 355.30 | 372.50 | 372.50 | 175,306 |
| Dec 18, 2024 | 380.00 | 395.00 | 370.00 | 380.00 | 380.00 | 155,174 |
| Dec 17, 2024 | 375.00 | 390.00 | 360.00 | 380.00 | 380.00 | 143,168 |
| Dec 16, 2024 | 355.00 | 395.00 | 350.00 | 380.00 | 380.00 | 340,647 |
| Dec 13, 2024 | 335.00 | 360.00 | 330.00 | 350.00 | 350.00 | 282,200 |
| Dec 12, 2024 | 360.00 | 365.00 | 321.11 | 332.50 | 332.50 | 181,698 |
| Dec 11, 2024 | 360.00 | 380.00 | 341.00 | 360.00 | 360.00 | 555,378 |
| Dec 10, 2024 | 322.50 | 340.00 | 320.00 | 337.00 | 337.00 | 143,216 |
| Dec 9, 2024 | 300.00 | 330.00 | 301.48 | 323.00 | 323.00 | 398,663 |
| Dec 6, 2024 | 290.00 | 303.90 | 292.22 | 300.00 | 300.00 | 138,146 |
| Dec 5, 2024 | 297.50 | 300.00 | 280.00 | 290.00 | 290.00 | 78,884 |
| Dec 4, 2024 | 295.00 | 310.00 | 295.00 | 297.50 | 297.50 | 224,326 |
| Dec 3, 2024 | 280.00 | 298.00 | 282.37 | 295.00 | 295.00 | 117,320 |
| Dec 2, 2024 | 267.50 | 283.00 | 265.00 | 280.00 | 280.00 | 43,746 |
| Nov 29, 2024 | 265.00 | 268.75 | 252.50 | 267.50 | 267.50 | 135,922 |
| Nov 28, 2024 | 252.50 | 270.00 | 250.00 | 270.00 | 270.00 | 84,902 |
| Nov 27, 2024 | 252.50 | 254.95 | 250.00 | 252.50 | 252.50 | 274,564 |
| Nov 26, 2024 | 255.00 | 256.70 | 250.00 | 252.50 | 252.50 | 55,238 |
| Nov 25, 2024 | 260.00 | 265.00 | 250.75 | 255.00 | 255.00 | 49,035 |
| Nov 22, 2024 | 257.50 | 265.00 | 255.00 | 260.00 | 260.00 | 92,068 |
| Nov 21, 2024 | 257.50 | 260.00 | 243.55 | 245.00 | 245.00 | 99,464 |
| Nov 20, 2024 | 237.50 | 260.00 | 233.00 | 240.00 | 240.00 | 138,769 |
| Nov 19, 2024 | 225.00 | 239.00 | 224.00 | 237.50 | 237.50 | 125,185 |
| Nov 18, 2024 | 225.00 | 230.00 | 221.75 | 225.00 | 225.00 | 44,698 |
| Nov 15, 2024 | 225.00 | 237.00 | 220.50 | 225.00 | 225.00 | 192,760 |
| Nov 14, 2024 | 205.00 | 218.75 | 206.74 | 215.00 | 215.00 | 130,283 |
| Nov 13, 2024 | 202.50 | 210.00 | 196.00 | 205.00 | 205.00 | 38,660 |
| Nov 12, 2024 | 202.50 | 204.70 | 196.00 | 202.50 | 202.50 | 29,725 |
| Nov 11, 2024 | 202.50 | 203.75 | 200.05 | 202.50 | 202.50 | 24,132 |
| Nov 8, 2024 | 205.00 | 208.00 | 200.22 | 202.50 | 202.50 | 42,193 |
| Nov 7, 2024 | 205.00 | 206.80 | 201.00 | 205.00 | 205.00 | 11,419 |
| Nov 6, 2024 | 202.50 | 210.59 | 203.00 | 205.00 | 205.00 | 40,563 |
| Nov 5, 2024 | 202.50 | 204.95 | 200.00 | 202.50 | 202.50 | 8,776 |
| Nov 4, 2024 | 210.00 | 215.00 | 202.50 | 202.50 | 202.50 | 62,027 |
| Nov 1, 2024 | 207.50 | 215.00 | 205.50 | 210.00 | 210.00 | 50,677 |
| Oct 31, 2024 | 217.50 | 225.00 | 205.00 | 207.50 | 207.50 | 163,974 |
| Oct 30, 2024 | 190.00 | 220.00 | 185.00 | 217.50 | 217.50 | 228,778 |
| Oct 29, 2024 | 192.50 | 195.00 | 185.00 | 190.00 | 190.00 | 78,182 |
| Oct 28, 2024 | 197.50 | 200.00 | 191.00 | 192.50 | 192.50 | 42,160 |
| Oct 25, 2024 | 205.00 | 206.75 | 196.50 | 197.50 | 197.50 | 22,705 |
| Oct 24, 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 18,345 |
| Oct 23, 2024 | 205.00 | 208.00 | 200.00 | 205.00 | 205.00 | 27,349 |
| Oct 22, 2024 | 212.50 | 211.20 | 205.00 | 205.00 | 205.00 | 27,825 |
| Oct 21, 2024 | 215.00 | 220.00 | 210.00 | 212.50 | 212.50 | 22,499 |
| Oct 18, 2024 | 215.00 | 217.00 | 211.65 | 212.50 | 212.50 | 42,014 |
| Oct 17, 2024 | 227.50 | 230.00 | 214.00 | 217.50 | 217.50 | 133,972 |
| Oct 16, 2024 | 230.00 | 232.80 | 225.35 | 227.50 | 227.50 | 23,786 |
| Oct 15, 2024 | 235.00 | 255.00 | 220.00 | 230.00 | 230.00 | 432,098 |
| Oct 14, 2024 | 210.00 | 215.00 | 208.00 | 210.00 | 210.00 | 101,583 |
| Oct 11, 2024 | 210.00 | 215.00 | 209.50 | 210.00 | 210.00 | 65,163 |
| Oct 10, 2024 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 57,913 |
| Oct 9, 2024 | 210.00 | 215.00 | 207.77 | 210.00 | 210.00 | 40,109 |
| Oct 8, 2024 | 210.00 | 214.80 | 207.26 | 210.00 | 210.00 | 53,667 |
| Oct 7, 2024 | 212.50 | 215.00 | 205.00 | 207.50 | 207.50 | 18,358 |
| Oct 4, 2024 | 212.50 | 212.98 | 206.00 | 206.00 | 206.00 | 21,128 |
| Oct 3, 2024 | 212.50 | 213.00 | 210.10 | 212.50 | 212.50 | 15,818 |
| Oct 2, 2024 | 212.50 | 213.44 | 210.00 | 212.50 | 212.50 | 33,802 |
| Oct 1, 2024 | 217.50 | 225.00 | 210.00 | 212.50 | 212.50 | 13,681 |
| Sep 30, 2024 | 215.00 | 225.00 | 210.00 | 217.50 | 217.50 | 10,755 |
| Sep 27, 2024 | 215.00 | 220.63 | 213.00 | 217.50 | 217.50 | 23,327 |
| Sep 26, 2024 | 220.00 | 226.00 | 210.13 | 213.00 | 213.00 | 59,973 |
| Sep 25, 2024 | 212.50 | 224.90 | 210.00 | 213.00 | 213.00 | 29,743 |
| Sep 24, 2024 | 212.50 | 215.00 | 211.66 | 212.50 | 212.50 | 27,124 |
| Sep 23, 2024 | 212.50 | 214.48 | 210.00 | 212.50 | 212.50 | 60,919 |
| Sep 20, 2024 | 212.50 | 225.00 | 211.10 | 212.50 | 212.50 | 26,581 |
| Sep 19, 2024 | 212.50 | 215.00 | 206.50 | 212.50 | 212.50 | 118,278 |
| Sep 18, 2024 | 212.50 | 212.50 | 210.00 | 212.50 | 212.50 | 10,328 |
| Sep 17, 2024 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 37,793 |
| Sep 16, 2024 | 212.50 | 217.70 | 211.00 | 212.50 | 212.50 | 57,626 |
| Sep 13, 2024 | 207.50 | 215.00 | 205.00 | 212.50 | 212.50 | 215,030 |
| Sep 12, 2024 | 217.50 | 219.00 | 207.20 | 207.50 | 207.50 | 84,746 |
| Sep 11, 2024 | 227.50 | 230.00 | 215.60 | 217.50 | 217.50 | 128,468 |
| Sep 10, 2024 | 215.00 | 239.50 | 220.00 | 227.50 | 227.50 | 343,562 |
| Sep 9, 2024 | 207.50 | 210.00 | 200.00 | 205.00 | 205.00 | 41,365 |
| Sep 6, 2024 | 215.00 | 212.00 | 205.00 | 205.00 | 205.00 | 18,246 |
| Sep 5, 2024 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 8,446 |
| Sep 4, 2024 | 217.50 | 216.48 | 211.50 | 212.50 | 212.50 | 19,928 |
| Sep 3, 2024 | 217.50 | 220.00 | 212.10 | 217.50 | 217.50 | 36,410 |
| Sep 2, 2024 | 220.00 | 219.50 | 215.00 | 216.00 | 216.00 | 13,580 |
| Aug 30, 2024 | 220.00 | 225.00 | 215.55 | 220.00 | 220.00 | 4,302 |
| Aug 29, 2024 | 217.50 | 225.00 | 210.00 | 220.00 | 220.00 | 21,748 |
| Aug 28, 2024 | 222.50 | 225.00 | 215.00 | 217.50 | 217.50 | 22,774 |
| Aug 27, 2024 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | 10,274 |
| Aug 23, 2024 | 225.00 | 224.82 | 220.00 | 222.50 | 222.50 | 13,778 |
| Aug 22, 2024 | 227.50 | 227.89 | 225.00 | 225.00 | 225.00 | 10,145 |
| Aug 21, 2024 | 230.00 | 232.00 | 225.00 | 227.50 | 227.50 | 53,192 |
| Aug 20, 2024 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 4,037 |
| Aug 19, 2024 | 227.50 | 230.00 | 220.00 | 230.00 | 230.00 | 81,703 |
| Aug 16, 2024 | 227.50 | 250.00 | 225.05 | 250.00 | 250.00 | 11,085 |
| Aug 15, 2024 | 227.50 | 230.00 | 225.00 | 230.00 | 230.00 | 11,217 |
| Aug 14, 2024 | 230.00 | 230.50 | 225.00 | 227.50 | 227.50 | 17,298 |
| Aug 13, 2024 | 232.50 | 240.00 | 225.00 | 230.00 | 230.00 | 25,805 |
| Aug 12, 2024 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | 43,305 |
| Aug 9, 2024 | 227.50 | 235.00 | 226.00 | 232.50 | 232.50 | 14,368 |
| Aug 8, 2024 | 232.50 | 230.00 | 221.25 | 225.00 | 225.00 | 22,235 |
| Aug 7, 2024 | 235.00 | 230.10 | 226.50 | 230.00 | 230.00 | 5,350 |
| Aug 6, 2024 | 225.00 | 240.00 | 225.00 | 240.00 | 240.00 | 30,369 |
| Aug 5, 2024 | 230.00 | 250.00 | 220.00 | 250.00 | 250.00 | 125,366 |
| Aug 2, 2024 | 237.50 | 238.30 | 235.00 | 237.50 | 237.50 | 20,654 |
| Aug 1, 2024 | 240.00 | 250.00 | 235.00 | 250.00 | 250.00 | 10,671 |
| Jul 31, 2024 | 240.00 | 250.00 | 235.60 | 250.00 | 250.00 | 22,226 |
| Jul 30, 2024 | 240.00 | 250.00 | 235.00 | 250.00 | 250.00 | 6,780 |
| Jul 29, 2024 | 247.50 | 248.00 | 235.00 | 240.00 | 240.00 | 17,006 |
| Jul 26, 2024 | 226.50 | 258.00 | 221.00 | 247.50 | 247.50 | 203,656 |
| Jul 25, 2024 | 230.00 | 235.00 | 225.00 | 226.50 | 226.50 | 55,765 |
| Jul 24, 2024 | 230.00 | 243.00 | 225.00 | 243.00 | 243.00 | 93,163 |
| Jul 23, 2024 | 242.50 | 250.00 | 220.00 | 240.00 | 240.00 | 111,172 |
| Jul 22, 2024 | 232.50 | 250.00 | 230.00 | 250.00 | 250.00 | 63,008 |
| Jul 19, 2024 | 242.50 | 250.00 | 231.00 | 250.00 | 250.00 | 21,965 |
| Jul 18, 2024 | 242.50 | 242.00 | 240.00 | 242.50 | 242.50 | 19,220 |
| Jul 17, 2024 | 237.50 | 249.00 | 240.50 | 245.00 | 245.00 | 37,158 |
| Jul 16, 2024 | 235.00 | 250.00 | 231.00 | 250.00 | 250.00 | 16,487 |
| Jul 15, 2024 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 7,745 |
| Jul 12, 2024 | 235.00 | 240.00 | 231.00 | 235.00 | 235.00 | 14,193 |
| Jul 11, 2024 | 232.50 | 239.00 | 225.00 | 239.00 | 239.00 | 29,360 |
| Jul 10, 2024 | 232.50 | 245.00 | 232.10 | 245.00 | 245.00 | 11,826 |
| Jul 9, 2024 | 235.00 | 250.00 | 230.00 | 250.00 | 250.00 | 62,007 |
| Jul 8, 2024 | 235.00 | 238.00 | 230.01 | 235.00 | 235.00 | 5,477 |
| Jul 5, 2024 | 237.50 | 237.00 | 231.00 | 235.00 | 235.00 | 15,501 |
| Jul 4, 2024 | 237.50 | 235.50 | 235.00 | 237.50 | 237.50 | 11,121 |
| Jul 3, 2024 | 237.50 | 237.89 | 231.00 | 237.50 | 237.50 | 26,728 |
| Jul 2, 2024 | 237.50 | 239.50 | 235.00 | 237.50 | 237.50 | 30,908 |
| Jul 1, 2024 | 245.00 | 245.90 | 235.00 | 237.50 | 237.50 | 10,124 |
| Jun 28, 2024 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 22,312 |
| Jun 27, 2024 | 240.00 | 250.00 | 237.65 | 248.00 | 248.00 | 39,314 |
| Jun 26, 2024 | 242.50 | 245.00 | 235.00 | 240.00 | 240.00 | 74,914 |
| Jun 25, 2024 | 245.00 | 255.00 | 241.00 | 255.00 | 255.00 | 20,849 |
| Jun 24, 2024 | 257.50 | 265.00 | 240.00 | 265.00 | 265.00 | 47,407 |
| Jun 21, 2024 | 237.50 | 260.00 | 235.35 | 260.00 | 260.00 | 122,725 |
| Jun 20, 2024 | 237.50 | 237.85 | 235.30 | 237.50 | 237.50 | 16,186 |
| Jun 19, 2024 | 237.50 | 237.69 | 235.00 | 235.00 | 235.00 | 37,198 |
| Jun 18, 2024 | 237.50 | 250.00 | 234.00 | 250.00 | 250.00 | 29,708 |
| Jun 17, 2024 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 11,072 |
| Jun 14, 2024 | 245.00 | 245.98 | 230.00 | 237.50 | 237.50 | 63,739 |
| Jun 13, 2024 | 247.50 | 246.00 | 240.00 | 245.00 | 245.00 | 9,562 |
| Jun 12, 2024 | 247.50 | 250.00 | 245.00 | 245.00 | 245.00 | 45,254 |
| Jun 11, 2024 | 247.50 | 247.95 | 245.50 | 247.50 | 247.50 | 24,537 |
| Jun 10, 2024 | 247.50 | 248.50 | 245.00 | 247.50 | 247.50 | 24,818 |
| Jun 7, 2024 | 247.50 | 249.50 | 245.25 | 247.50 | 247.50 | 58,727 |
| Jun 6, 2024 | 247.50 | 250.00 | 245.25 | 247.50 | 247.50 | 18,657 |
| Jun 5, 2024 | 255.00 | 260.00 | 245.00 | 247.50 | 247.50 | 50,020 |
| Jun 4, 2024 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2,632 |
| Jun 3, 2024 | 255.00 | 259.00 | 250.50 | 255.00 | 255.00 | 36,991 |
| May 31, 2024 | 255.00 | 257.60 | 245.00 | 255.00 | 255.00 | 54,494 |
| May 30, 2024 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | 24,863 |
| May 29, 2024 | 260.00 | 260.00 | 251.26 | 255.00 | 255.00 | 39,775 |
| May 28, 2024 | 257.50 | 266.00 | 250.75 | 266.00 | 266.00 | 46,544 |
| May 24, 2024 | 250.00 | 265.00 | 245.00 | 265.00 | 265.00 | 37,159 |
| May 23, 2024 | 232.50 | 253.00 | 232.10 | 250.00 | 250.00 | 74,624 |
| May 22, 2024 | 235.00 | 240.00 | 230.00 | 232.50 | 232.50 | 37,109 |
| May 21, 2024 | 237.50 | 240.00 | 230.00 | 239.00 | 239.00 | 34,421 |
| May 20, 2024 | 240.00 | 244.00 | 235.50 | 237.50 | 237.50 | 11,717 |
| May 17, 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 17,194 |
| May 16, 2024 | 245.00 | 244.50 | 236.50 | 242.50 | 242.50 | 23,650 |
| May 15, 2024 | 237.50 | 253.75 | 239.75 | 245.00 | 245.00 | 65,913 |
| May 14, 2024 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 13,106 |
| May 13, 2024 | 237.50 | 240.00 | 236.00 | 237.50 | 237.50 | 13,654 |
| May 10, 2024 | 240.00 | 242.00 | 235.00 | 240.00 | 240.00 | 35,284 |
| May 9, 2024 | 245.00 | 250.00 | 237.10 | 240.00 | 240.00 | 18,084 |
| May 8, 2024 | 237.50 | 250.00 | 236.00 | 250.00 | 250.00 | 18,577 |
| May 7, 2024 | 247.50 | 248.50 | 235.50 | 237.50 | 237.50 | 35,737 |
| May 3, 2024 | 242.50 | 249.00 | 240.00 | 247.50 | 247.50 | 62,224 |
| May 2, 2024 | 242.50 | 250.00 | 240.00 | 242.50 | 242.50 | 45,498 |
| May 1, 2024 | 227.50 | 245.00 | 217.50 | 242.50 | 242.50 | 84,560 |
| Apr 30, 2024 | 235.00 | 240.00 | 225.00 | 227.50 | 227.50 | 55,863 |
| Apr 29, 2024 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | 46,588 |
| Apr 26, 2024 | 242.50 | 250.00 | 235.00 | 235.00 | 235.00 | 65,861 |
| Apr 25, 2024 | 247.50 | 250.00 | 240.00 | 242.50 | 242.50 | 29,200 |
| Apr 24, 2024 | 250.00 | 255.00 | 245.00 | 247.50 | 247.50 | 14,028 |
| Apr 23, 2024 | 242.50 | 254.00 | 241.10 | 250.00 | 250.00 | 34,014 |
Related Tickers
RMVl.XC
RT7.BE Brave Bison Group PLC
0.0310
+1.64%
BCGl.XC
0A28.IL Prosus N.V.
39.54
+5.13%
BBSN.L Brave Bison Group plc
2.7000
+1.89%
BCG.L Baltic Classifieds Group PLC
332.00
+2.00%
PODC PodcastOne, Inc.
1.7500
-1.69%
PRX.AS Prosus N.V.
39.59
+3.50%
EVER EverQuote, Inc.
22.59
+6.16%
ATHM Autohome Inc.
27.62
+2.14%