Audioboom Group
(BOOM)
Sector: Media
Historic Prices - up to 10 years
|
21/02/2025
|
619.00p
|
619.00p
|
570.00p
|
584.00p
|
191,228
|
|
20/02/2025
|
634.00p
|
650.00p
|
610.00p
|
616.00p
|
79,855
|
|
19/02/2025
|
665.00p
|
672.00p
|
600.00p
|
634.00p
|
185,210
|
|
18/02/2025
|
605.00p
|
680.00p
|
605.00p
|
661.00p
|
411,776
|
|
17/02/2025
|
535.00p
|
630.00p
|
530.00p
|
605.00p
|
250,235
|
|
14/02/2025
|
575.00p
|
598.00p
|
520.00p
|
538.00p
|
356,777
|
|
13/02/2025
|
515.00p
|
580.00p
|
514.00p
|
574.00p
|
357,270
|
|
12/02/2025
|
487.50p
|
530.00p
|
485.00p
|
516.00p
|
383,538
|
|
11/02/2025
|
445.00p
|
490.00p
|
445.00p
|
485.00p
|
206,741
|
|
10/02/2025
|
415.00p
|
450.00p
|
410.00p
|
450.00p
|
176,370
|
|
07/02/2025
|
422.50p
|
425.00p
|
410.00p
|
415.00p
|
51,352
|
|
06/02/2025
|
425.00p
|
438.23p
|
400.00p
|
426.00p
|
115,768
|
|
05/02/2025
|
385.00p
|
435.00p
|
385.00p
|
426.00p
|
244,483
|
|
04/02/2025
|
370.00p
|
389.50p
|
367.55p
|
370.00p
|
52,701
|
|
03/02/2025
|
367.50p
|
375.00p
|
350.00p
|
370.00p
|
138,641
|
|
31/01/2025
|
375.00p
|
380.00p
|
365.00p
|
372.50p
|
28,136
|
|
30/01/2025
|
385.00p
|
385.00p
|
370.00p
|
380.00p
|
25,811
|
|
29/01/2025
|
390.00p
|
395.00p
|
376.50p
|
385.00p
|
35,309
|
|
28/01/2025
|
365.00p
|
390.00p
|
360.00p
|
390.00p
|
147,349
|
|
27/01/2025
|
375.00p
|
380.00p
|
360.05p
|
362.00p
|
90,143
|
|
24/01/2025
|
402.50p
|
405.00p
|
368.77p
|
384.00p
|
213,528
|
|
23/01/2025
|
402.50p
|
407.30p
|
396.66p
|
400.00p
|
27,985
|
|
22/01/2025
|
404.00p
|
415.00p
|
400.00p
|
415.00p
|
72,428
|
|
21/01/2025
|
430.00p
|
430.00p
|
396.00p
|
402.00p
|
117,445
|
|
20/01/2025
|
415.00p
|
435.00p
|
410.00p
|
430.00p
|
62,282
|
|
17/01/2025
|
425.00p
|
430.00p
|
400.00p
|
420.00p
|
109,923
|
|
16/01/2025
|
430.00p
|
445.00p
|
421.00p
|
436.00p
|
151,512
|
|
15/01/2025
|
427.50p
|
436.00p
|
391.65p
|
436.00p
|
566,482
|
|
14/01/2025
|
400.00p
|
415.00p
|
395.00p
|
405.00p
|
187,496
|
|
13/01/2025
|
405.00p
|
415.00p
|
395.00p
|
400.00p
|
49,541
|
|
10/01/2025
|
401.50p
|
408.00p
|
395.00p
|
404.00p
|
49,034
|
|
09/01/2025
|
392.50p
|
410.00p
|
380.00p
|
407.00p
|
126,960
|
|
08/01/2025
|
390.00p
|
420.00p
|
385.00p
|
420.00p
|
50,214
|
|
07/01/2025
|
405.00p
|
410.00p
|
380.00p
|
395.00p
|
84,418
|
|
06/01/2025
|
400.00p
|
410.00p
|
395.00p
|
399.00p
|
120,587
|
|
03/01/2025
|
397.50p
|
403.00p
|
395.00p
|
403.00p
|
57,821
|
|
02/01/2025
|
410.00p
|
420.00p
|
395.66p
|
397.50p
|
91,172
|
|
01/01/2025
|
391.50p
|
420.00p
|
390.10p
|
410.00p
|
146,159
|
|
31/12/2024
|
391.50p
|
420.00p
|
390.10p
|
410.00p
|
146,159
|
|
30/12/2024
|
357.50p
|
398.00p
|
350.00p
|
391.50p
|
350,026
|
|
27/12/2024
|
340.00p
|
365.00p
|
335.00p
|
360.00p
|
122,968
|
|
26/12/2024
|
340.00p
|
345.00p
|
335.00p
|
340.00p
|
14,369
|
|
25/12/2024
|
340.00p
|
345.00p
|
335.00p
|
340.00p
|
14,369
|
|
24/12/2024
|
340.00p
|
345.00p
|
335.00p
|
340.00p
|
14,369
|
|
23/12/2024
|
352.50p
|
355.00p
|
340.00p
|
341.00p
|
107,084
|
|
20/12/2024
|
367.50p
|
371.50p
|
340.00p
|
352.50p
|
115,036
|
|
19/12/2024
|
372.50p
|
380.00p
|
355.30p
|
372.50p
|
165,306
|
|
18/12/2024
|
380.00p
|
395.00p
|
370.00p
|
380.00p
|
145,174
|
|
17/12/2024
|
375.00p
|
390.00p
|
360.00p
|
380.00p
|
143,168
|
|
16/12/2024
|
355.00p
|
395.00p
|
350.00p
|
380.00p
|
340,647
|
|
13/12/2024
|
335.00p
|
360.00p
|
330.00p
|
350.00p
|
262,200
|
|
12/12/2024
|
360.00p
|
365.00p
|
321.11p
|
332.50p
|
171,698
|
|
11/12/2024
|
360.00p
|
380.00p
|
341.00p
|
360.00p
|
555,378
|
|
10/12/2024
|
322.50p
|
340.00p
|
320.00p
|
337.00p
|
143,216
|
|
09/12/2024
|
300.00p
|
330.00p
|
300.00p
|
323.00p
|
374,663
|
|
06/12/2024
|
290.00p
|
303.90p
|
290.00p
|
300.00p
|
138,146
|
|
05/12/2024
|
297.50p
|
300.00p
|
280.00p
|
290.00p
|
78,884
|
|
04/12/2024
|
295.00p
|
310.00p
|
295.00p
|
297.50p
|
199,326
|
|
03/12/2024
|
280.00p
|
298.00p
|
280.00p
|
295.00p
|
117,320
|
|
02/12/2024
|
267.50p
|
283.00p
|
265.00p
|
280.00p
|
43,746
|
|
29/11/2024
|
265.00p
|
268.75p
|
252.50p
|
267.50p
|
135,922
|
|
28/11/2024
|
252.50p
|
270.00p
|
250.00p
|
270.00p
|
84,902
|
|
27/11/2024
|
252.50p
|
254.95p
|
250.00p
|
252.50p
|
274,564
|
|
26/11/2024
|
255.00p
|
256.70p
|
250.00p
|
252.50p
|
55,238
|
|
25/11/2024
|
260.00p
|
265.00p
|
250.75p
|
255.00p
|
49,035
|
|
22/11/2024
|
257.50p
|
265.00p
|
255.00p
|
245.00p
|
92,068
|
|
21/11/2024
|
257.50p
|
260.00p
|
243.55p
|
245.00p
|
99,464
|
|
20/11/2024
|
237.50p
|
260.00p
|
233.00p
|
240.00p
|
138,769
|
|
19/11/2024
|
225.00p
|
239.00p
|
224.00p
|
237.50p
|
125,185
|
|
18/11/2024
|
225.00p
|
230.00p
|
221.75p
|
225.00p
|
44,698
|
|
15/11/2024
|
225.00p
|
237.00p
|
220.50p
|
215.00p
|
176,760
|
|
14/11/2024
|
205.00p
|
218.75p
|
205.00p
|
215.00p
|
130,283
|
|
13/11/2024
|
202.50p
|
210.00p
|
196.00p
|
202.50p
|
38,660
|
|
12/11/2024
|
202.50p
|
204.70p
|
196.00p
|
202.50p
|
29,725
|
|
11/11/2024
|
202.50p
|
203.75p
|
200.05p
|
202.50p
|
24,132
|
|
08/11/2024
|
205.00p
|
208.00p
|
200.22p
|
202.50p
|
42,193
|
|
07/11/2024
|
205.00p
|
206.80p
|
201.00p
|
205.00p
|
11,419
|
|
06/11/2024
|
202.50p
|
210.59p
|
202.50p
|
205.00p
|
40,563
|
|
05/11/2024
|
202.50p
|
204.95p
|
200.00p
|
202.50p
|
8,776
|
|
04/11/2024
|
210.00p
|
215.00p
|
202.50p
|
202.50p
|
62,027
|
|
01/11/2024
|
207.50p
|
215.00p
|
205.50p
|
210.00p
|
50,677
|
|
31/10/2024
|
217.50p
|
225.00p
|
205.00p
|
207.50p
|
163,974
|
|
30/10/2024
|
190.00p
|
220.00p
|
185.00p
|
190.00p
|
228,778
|
|
29/10/2024
|
192.50p
|
195.00p
|
185.00p
|
190.00p
|
78,182
|
|
28/10/2024
|
197.50p
|
200.00p
|
191.00p
|
192.50p
|
42,160
|
|
25/10/2024
|
205.00p
|
206.75p
|
196.50p
|
197.50p
|
22,705
|
|
24/10/2024
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
18,345
|
|
23/10/2024
|
205.00p
|
208.00p
|
200.00p
|
205.00p
|
27,349
|
|
22/10/2024
|
212.50p
|
212.50p
|
205.00p
|
205.00p
|
27,825
|
|
21/10/2024
|
215.00p
|
220.00p
|
210.00p
|
212.50p
|
22,499
|
|
18/10/2024
|
215.00p
|
217.00p
|
211.65p
|
212.50p
|
42,014
|
|
17/10/2024
|
227.50p
|
230.00p
|
214.00p
|
217.50p
|
133,972
|
|
16/10/2024
|
230.00p
|
232.80p
|
225.35p
|
227.50p
|
23,786
|
|
15/10/2024
|
235.00p
|
255.00p
|
220.00p
|
230.00p
|
432,098
|
|
14/10/2024
|
210.00p
|
215.00p
|
208.00p
|
210.00p
|
58,083
|
|
11/10/2024
|
210.00p
|
215.00p
|
209.50p
|
210.00p
|
65,163
|
|
10/10/2024
|
210.00p
|
215.00p
|
205.00p
|
210.00p
|
57,913
|
|
09/10/2024
|
210.00p
|
215.00p
|
207.77p
|
210.00p
|
40,109
|
|
08/10/2024
|
210.00p
|
214.80p
|
207.26p
|
210.00p
|
38,667
|
|
07/10/2024
|
212.50p
|
215.00p
|
205.00p
|
207.50p
|
18,358
|
|
04/10/2024
|
212.50p
|
212.98p
|
206.00p
|
206.00p
|
21,128
|
|
03/10/2024
|
212.50p
|
213.00p
|
210.10p
|
212.50p
|
15,818
|
|
02/10/2024
|
212.50p
|
213.44p
|
210.00p
|
212.50p
|
33,802
|
|
01/10/2024
|
217.50p
|
225.00p
|
210.00p
|
212.50p
|
13,681
|
|
30/09/2024
|
215.00p
|
225.00p
|
210.00p
|
217.50p
|
10,755
|
|
27/09/2024
|
215.00p
|
220.63p
|
213.00p
|
217.50p
|
23,327
|
|
26/09/2024
|
220.00p
|
226.00p
|
210.12p
|
213.00p
|
59,973
|
|
25/09/2024
|
212.50p
|
224.90p
|
210.00p
|
213.00p
|
29,743
|
|
24/09/2024
|
212.50p
|
215.00p
|
211.66p
|
212.50p
|
27,124
|
|
23/09/2024
|
212.50p
|
214.48p
|
210.00p
|
212.50p
|
60,919
|
|
20/09/2024
|
212.50p
|
225.00p
|
211.10p
|
212.50p
|
26,581
|
|
19/09/2024
|
212.50p
|
215.00p
|
206.50p
|
212.50p
|
118,278
|
|
18/09/2024
|
212.50p
|
212.50p
|
210.00p
|
212.50p
|
10,328
|
|
17/09/2024
|
212.50p
|
215.00p
|
210.00p
|
212.50p
|
37,793
|
|
16/09/2024
|
212.50p
|
217.70p
|
211.00p
|
212.50p
|
57,626
|
|
13/09/2024
|
207.50p
|
215.00p
|
205.00p
|
207.50p
|
185,030
|
|
12/09/2024
|
217.50p
|
219.00p
|
207.20p
|
217.50p
|
84,746
|
|
11/09/2024
|
227.50p
|
230.00p
|
215.60p
|
227.50p
|
128,468
|
|
10/09/2024
|
215.00p
|
239.50p
|
215.00p
|
227.50p
|
331,062
|
|
09/09/2024
|
207.50p
|
210.00p
|
200.00p
|
205.00p
|
41,365
|
|
06/09/2024
|
215.00p
|
215.00p
|
205.00p
|
205.00p
|
18,246
|
|
05/09/2024
|
212.50p
|
220.00p
|
210.00p
|
215.00p
|
8,446
|
|
04/09/2024
|
217.50p
|
217.50p
|
211.50p
|
212.50p
|
19,928
|
|
03/09/2024
|
217.50p
|
220.00p
|
212.10p
|
217.50p
|
36,410
|
|
02/09/2024
|
220.00p
|
220.00p
|
215.00p
|
220.00p
|
13,580
|
|
30/08/2024
|
220.00p
|
225.00p
|
215.55p
|
220.00p
|
4,302
|
|
29/08/2024
|
217.50p
|
225.00p
|
210.00p
|
220.00p
|
21,748
|
|
28/08/2024
|
222.50p
|
225.00p
|
215.00p
|
217.50p
|
22,774
|
|
27/08/2024
|
222.50p
|
225.00p
|
220.00p
|
222.50p
|
10,274
|
|
26/08/2024
|
227.50p
|
227.89p
|
225.00p
|
225.00p
|
10,145
|
|
23/08/2024
|
227.50p
|
227.89p
|
225.00p
|
225.00p
|
10,145
|
|
22/08/2024
|
227.50p
|
227.89p
|
225.00p
|
225.00p
|
10,145
|