Audioboom Group
(BOOM)
Sector: Media
Historic Prices - up to 10 years
|
16/05/2025
|
370.00p
|
390.00p
|
351.00p
|
380.00p
|
184,809
|
|
15/05/2025
|
340.00p
|
375.00p
|
340.00p
|
370.00p
|
109,364
|
|
14/05/2025
|
300.00p
|
355.00p
|
300.00p
|
336.00p
|
232,764
|
|
13/05/2025
|
280.00p
|
317.50p
|
270.00p
|
300.00p
|
292,385
|
|
12/05/2025
|
300.00p
|
304.50p
|
270.00p
|
280.00p
|
231,847
|
|
09/05/2025
|
307.50p
|
315.00p
|
290.00p
|
310.00p
|
74,705
|
|
08/05/2025
|
315.00p
|
320.00p
|
290.00p
|
316.00p
|
229,129
|
|
07/05/2025
|
327.50p
|
330.00p
|
305.00p
|
315.00p
|
62,572
|
|
06/05/2025
|
337.50p
|
340.00p
|
325.00p
|
330.00p
|
57,732
|
|
05/05/2025
|
335.00p
|
350.00p
|
315.00p
|
327.50p
|
75,915
|
|
02/05/2025
|
335.00p
|
350.00p
|
315.00p
|
327.50p
|
75,915
|
|
01/05/2025
|
347.50p
|
350.00p
|
331.00p
|
337.50p
|
63,389
|
|
30/04/2025
|
355.00p
|
360.00p
|
345.00p
|
347.50p
|
31,422
|
|
29/04/2025
|
352.50p
|
360.00p
|
345.00p
|
355.00p
|
44,742
|
|
28/04/2025
|
357.50p
|
360.00p
|
345.00p
|
355.00p
|
129,426
|
|
25/04/2025
|
365.00p
|
370.00p
|
351.00p
|
368.00p
|
14,403
|
|
24/04/2025
|
365.00p
|
375.00p
|
355.00p
|
365.00p
|
33,949
|
|
23/04/2025
|
345.00p
|
370.00p
|
340.00p
|
368.00p
|
80,416
|
|
22/04/2025
|
380.00p
|
390.00p
|
340.00p
|
345.00p
|
97,205
|
|
21/04/2025
|
385.00p
|
395.00p
|
337.88p
|
380.00p
|
70,852
|
|
18/04/2025
|
385.00p
|
395.00p
|
337.88p
|
380.00p
|
70,852
|
|
17/04/2025
|
385.00p
|
395.00p
|
337.88p
|
380.00p
|
70,852
|
|
16/04/2025
|
360.00p
|
397.75p
|
350.00p
|
385.00p
|
95,129
|
|
15/04/2025
|
317.50p
|
375.00p
|
315.00p
|
360.00p
|
570,825
|
|
14/04/2025
|
337.50p
|
355.00p
|
315.00p
|
317.50p
|
59,276
|
|
11/04/2025
|
337.50p
|
345.00p
|
301.00p
|
330.00p
|
260,878
|
|
10/04/2025
|
377.50p
|
400.00p
|
324.00p
|
335.00p
|
320,853
|
|
09/04/2025
|
440.00p
|
450.00p
|
341.00p
|
359.00p
|
294,385
|
|
08/04/2025
|
412.50p
|
460.00p
|
404.50p
|
435.00p
|
156,614
|
|
07/04/2025
|
375.00p
|
420.00p
|
350.00p
|
398.00p
|
240,344
|
|
04/04/2025
|
416.00p
|
430.00p
|
380.00p
|
398.00p
|
108,882
|
|
03/04/2025
|
403.00p
|
438.00p
|
386.00p
|
438.00p
|
119,295
|
|
02/04/2025
|
424.00p
|
440.00p
|
402.00p
|
415.00p
|
112,114
|
|
01/04/2025
|
435.00p
|
455.00p
|
420.00p
|
424.00p
|
62,150
|
|
31/03/2025
|
477.00p
|
484.00p
|
427.00p
|
435.00p
|
171,321
|
|
28/03/2025
|
483.00p
|
485.00p
|
470.00p
|
477.00p
|
24,752
|
|
27/03/2025
|
502.50p
|
509.25p
|
480.00p
|
485.00p
|
58,429
|
|
26/03/2025
|
482.00p
|
510.00p
|
479.06p
|
502.50p
|
34,268
|
|
25/03/2025
|
491.00p
|
491.00p
|
470.00p
|
482.00p
|
26,689
|
|
24/03/2025
|
487.50p
|
506.90p
|
480.90p
|
491.00p
|
58,837
|
|
21/03/2025
|
493.00p
|
496.00p
|
480.00p
|
487.50p
|
17,713
|
|
20/03/2025
|
483.50p
|
520.00p
|
479.00p
|
493.00p
|
139,208
|
|
19/03/2025
|
465.00p
|
487.00p
|
440.00p
|
483.50p
|
151,223
|
|
18/03/2025
|
488.00p
|
496.00p
|
450.00p
|
465.00p
|
155,448
|
|
17/03/2025
|
521.00p
|
530.00p
|
482.00p
|
490.00p
|
68,343
|
|
14/03/2025
|
501.00p
|
530.00p
|
486.00p
|
521.00p
|
57,063
|
|
13/03/2025
|
512.00p
|
520.00p
|
490.00p
|
501.00p
|
14,450
|
|
12/03/2025
|
515.00p
|
520.00p
|
490.16p
|
512.00p
|
68,494
|
|
11/03/2025
|
565.00p
|
580.00p
|
490.00p
|
490.00p
|
173,396
|
|
10/03/2025
|
580.00p
|
600.00p
|
540.00p
|
545.00p
|
79,612
|
|
07/03/2025
|
566.00p
|
590.00p
|
556.00p
|
580.00p
|
90,425
|
|
06/03/2025
|
576.00p
|
618.00p
|
562.00p
|
590.00p
|
207,252
|
|
05/03/2025
|
536.00p
|
590.00p
|
524.00p
|
558.00p
|
88,286
|
|
04/03/2025
|
554.00p
|
556.00p
|
502.00p
|
540.00p
|
113,698
|
|
03/03/2025
|
536.00p
|
557.60p
|
490.00p
|
552.00p
|
192,361
|
|
28/02/2025
|
572.00p
|
572.00p
|
516.50p
|
540.00p
|
207,008
|
|
27/02/2025
|
592.00p
|
595.00p
|
568.50p
|
572.00p
|
69,239
|
|
26/02/2025
|
600.00p
|
612.30p
|
582.00p
|
592.00p
|
74,213
|
|
25/02/2025
|
607.00p
|
639.00p
|
598.00p
|
600.00p
|
115,739
|
|
24/02/2025
|
585.00p
|
620.00p
|
555.00p
|
607.00p
|
158,147
|
|
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
|