Dark

BOOM
AUDIOBOOM GROUP PLC
stock LSE

Inactive

Aug 2, 2024

237.50GBX-5.000%(-12.50)20,654

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	237.5000	237.5000	237.5000	237.5000	-5.000%	20,654	0.000%
2024-08-01	240.0000	250.0000	250.0000	250.0000	0.000%	10,671	-5.000%
2024-07-31	240.0000	250.0000	240.0000	250.0000	0.000%	22,226	-5.000%
2024-07-30	240.0000	250.0000	235.0000	250.0000	+4.167%	6,780	-5.000%
2024-07-29	247.5000	247.5000	240.0000	240.0000	-3.030%	17,006	-1.042%
2024-07-26	226.5000	255.0000	221.0000	247.5000	+9.272%	203,656	-4.040%
2024-07-25	230.0000	235.0000	226.5000	226.5000	-6.790%	55,765	+4.857%
2024-07-24	230.0000	243.0000	225.0000	243.0000	+1.250%	93,163	-2.263%
2024-07-23	250.0000	250.0000	240.0000	240.0000	-4.000%	111,172	-1.042%
2024-07-22	232.5000	250.0000	230.0000	250.0000	0.000%	63,008	-5.000%
2024-07-19	242.5000	250.0000	250.0000	250.0000	+3.093%	21,965	-5.000%
2024-07-18	242.5000	242.5000	242.5000	242.5000	-1.020%	19,220	-2.062%
2024-07-17	237.5000	247.5000	242.5000	245.0000	-2.000%	37,158	-3.061%
2024-07-16	235.0000	250.0000	250.0000	250.0000	+6.383%	16,487	-5.000%
2024-07-15	235.0000	235.0000	235.0000	235.0000	-4.082%	7,745	+1.064%
2024-07-10	232.5000	245.0000	245.0000	245.0000	-2.000%	11,826	-3.061%
2024-07-09	235.0000	250.0000	250.0000	250.0000	+6.383%	62,007	-5.000%
2024-07-08	235.0000	235.0000	235.0000	235.0000	0.000%	5,477	+1.064%
2024-07-05	237.5000	237.5000	235.0000	235.0000	-1.053%	15,501	+1.064%
2024-07-04	237.5000	237.5000	237.5000	237.5000	0.000%	11,121	0.000%
2024-07-03	237.5000	237.5000	237.5000	237.5000	0.000%	26,728	0.000%
2024-07-02	237.5000	237.5000	237.5000	237.5000	0.000%	30,908	0.000%
2024-07-01	245.0000	245.0000	237.5000	237.5000	-3.061%	10,124	0.000%
2024-06-28	245.0000	245.0000	245.0000	245.0000	-1.210%	22,312	-3.061%
2024-06-27	240.0000	248.0000	248.0000	248.0000	+3.333%	39,314	-4.234%
2024-06-26	242.5000	242.5000	237.5000	240.0000	-5.882%	74,914	-1.042%
2024-06-25	245.0000	255.0000	242.5000	255.0000	-3.774%	20,849	-6.863%
2024-06-24	257.5000	265.0000	265.0000	265.0000	+1.923%	47,407	-10.377%
2024-06-21	237.5000	260.0000	260.0000	260.0000	+9.474%	122,725	-8.654%
2024-06-20	237.5000	237.5000	237.5000	237.5000	+1.064%	16,186	0.000%
2024-06-19	237.5000	235.0000	235.0000	235.0000	-6.000%	37,198	+1.064%
2024-06-18	237.5000	250.0000	234.0000	250.0000	+5.263%	29,708	-5.000%
2024-06-17	237.5000	237.5000	237.5000	237.5000	0.000%	11,072	0.000%
2024-06-14	245.0000	245.0000	232.5000	237.5000	-3.061%	63,739	0.000%
2024-06-13	247.5000	247.5000	245.0000	245.0000	0.000%	9,562	-3.061%
2024-06-12	247.5000	245.0000	245.0000	245.0000	-1.010%	45,254	-3.061%
2024-06-11	247.5000	247.5000	247.5000	247.5000	0.000%	24,537	-4.040%
2024-06-10	247.5000	247.5000	247.5000	247.5000	0.000%	24,818	-4.040%
2024-06-07	247.5000	247.5000	247.5000	247.5000	0.000%	58,727	-4.040%
2024-06-06	247.5000	247.5000	247.5000	247.5000	0.000%	18,657	-4.040%
2024-06-05	255.0000	255.0000	247.5000	247.5000	-2.941%	50,020	-4.040%
2024-06-04	255.0000	255.0000	255.0000	255.0000	0.000%	2,632	-6.863%
2024-06-03	255.0000	255.0000	255.0000	255.0000	0.000%	36,991	-6.863%
2024-05-31	255.0000	255.0000	252.5000	255.0000	+2.000%	54,494	-6.863%
2024-05-30	255.0000	250.0000	250.0000	250.0000	-1.961%	24,863	-5.000%
2024-05-29	260.0000	257.5000	255.0000	255.0000	-4.135%	39,775	-6.863%
2024-05-28	257.5000	266.0000	251.0000	266.0000	+0.377%	46,544	-10.714%
2024-05-24	250.0000	265.0000	250.0000	265.0000	+6.000%	37,159	-10.377%
2024-05-23	232.5000	250.0000	232.5000	250.0000	+7.527%	74,624	-5.000%
2024-05-22	235.0000	235.0000	232.5000	232.5000	-2.720%	37,109	+2.151%
2024-05-21	239.0000	239.0000	232.5000	239.0000	+0.632%	34,421	-0.628%
2024-05-20	240.0000	240.0000	237.5000	237.5000	-1.042%	11,717	0.000%
2024-05-17	240.0000	240.0000	237.5000	240.0000	-1.031%	17,194	-1.042%
2024-05-16	245.0000	245.0000	242.5000	242.5000	-1.020%	23,650	-2.062%
2024-05-15	237.5000	255.0000	237.5000	245.0000	+3.158%	65,913	-3.061%
2024-05-14	237.5000	237.5000	237.5000	237.5000	0.000%	13,106	0.000%
2024-05-13	237.5000	237.5000	235.0000	237.5000	-1.042%	13,654	0.000%
2024-05-10	240.0000	240.0000	240.0000	240.0000	0.000%	35,284	-1.042%
2024-05-09	245.0000	245.0000	240.0000	240.0000	-4.000%	18,084	-1.042%
2024-05-08	237.5000	250.0000	250.0000	250.0000	+5.263%	18,577	-5.000%
2024-05-07	247.5000	247.5000	237.5000	237.5000	-2.062%	35,737	0.000%
2024-05-02	242.5000	247.5000	242.5000	242.5000	0.000%	45,498	-2.062%
2024-05-01	227.5000	242.5000	225.0000	242.5000	+9,797.959%	84,560	-2.062%
2024-03-22	2.4500	2.4500	2.4500	2.4500	0.000%	19,047	+9,593.878%
2024-03-21	2.4500	2.4500	2.4500	2.4500	0.000%	43,516	+9,593.878%
2024-03-20	2.4500	2.5000	2.4500	2.4500	0.000%	104,450	+9,593.878%
2024-03-19	2.5500	2.6000	2.4250	2.4500	-3.922%	67,629	+9,593.878%
2024-03-18	2.5500	2.5500	2.5500	2.5500	-2.672%	35,992	+9,213.725%
2024-03-15	2.6500	2.7000	2.6200	2.6200	+2.745%	234,069	+8,964.885%
2024-03-14	2.6500	2.6500	2.5500	2.5500	-3.774%	42,961	+9,213.725%
2024-03-13	2.5750	2.6500	2.6000	2.6500	+2.913%	93,162	+8,862.264%
2024-03-12	2.5750	2.6000	2.5000	2.5750	0.000%	63,397	+9,123.301%
2024-03-11	2.6500	2.6500	2.5750	2.5750	-2.830%	49,314	+9,123.301%
2024-03-08	2.5250	2.7250	2.5250	2.6500	+4.331%	193,466	+8,862.264%
2024-03-07	2.4250	2.5400	2.5400	2.5400	+7.627%	141,481	+9,250.394%
2024-03-06	2.5750	2.3600	2.3600	2.3600	-5.600%	46,232	+9,963.559%
2024-03-05	2.6500	2.5000	2.5000	2.5000	-5.660%	42,451	+9,400.000%
2024-03-04	2.5000	2.6500	2.5000	2.6500	+6.000%	155,443	+8,862.264%
2024-03-01	2.3000	2.5000	2.3000	2.5000	+6.838%	78,170	+9,400.000%
2024-02-29	2.3250	2.3400	2.2500	2.3400	+0.645%	124,763	+10,049.573%
2024-02-28	2.5000	2.3500	2.2550	2.3250	-7.000%	69,767	+10,115.054%
2024-02-27	2.5500	2.5500	2.5000	2.5000	-3.846%	11,310	+9,400.000%
2024-02-26	2.6250	2.6000	2.6000	2.6000	-4.412%	101,661	+9,034.615%
2024-02-23	2.6250	2.7200	2.7200	2.7200	+3.619%	82,955	+8,631.618%
2024-02-22	2.5500	2.6250	2.5500	2.6250	+2.941%	46,121	+8,947.619%
2024-02-21	2.5500	2.5500	2.4750	2.5500	-1.923%	37,506	+9,213.725%
2024-02-20	2.5500	2.6000	2.5500	2.6000	+1.961%	54,197	+9,034.615%
2024-02-19	2.3750	2.5750	2.3750	2.5500	+7.368%	109,930	+9,213.725%
2024-02-16	2.5500	2.6750	2.3750	2.3750	0.000%	176,309	+9,900.000%
2024-02-15	2.1500	2.3750	2.1500	2.3750	+10.465%	49,074	+9,900.000%
2024-02-14	2.2250	2.2250	2.1250	2.1500	-4.867%	62,369	+10,946.512%
2024-02-13	2.2500	2.2600	2.2600	2.2600	+0.444%	17,787	+10,408.850%
2024-02-12	2.3500	2.3500	2.2250	2.2500	-4.255%	100,342	+10,455.556%
2024-02-09	2.4000	2.4000	2.3500	2.3500	-2.083%	79,479	+10,006.383%
2024-02-08	2.3750	2.4000	2.3750	2.4000	+1.053%	17,472	+9,795.833%
2024-02-07	2.4750	2.4750	2.2750	2.3750	-4.040%	85,684	+9,900.000%
2024-02-06	2.5250	2.5250	2.4250	2.4750	-1.980%	60,447	+9,495.960%
2024-02-05	2.5500	2.5500	2.5250	2.5250	-0.980%	24,611	+9,305.941%
2024-02-02	2.6250	2.6250	2.5500	2.5500	-2.857%	38,138	+9,213.725%
2024-02-01	2.5500	2.6250	2.5500	2.6250	+2.941%	12,839	+8,947.619%
2024-01-31	2.5500	2.5500	2.5250	2.5500	+0.394%	35,632	+9,213.725%
2024-01-30	2.7750	2.5400	2.5400	2.5400	-8.468%	113,214	+9,250.394%
2024-01-29	2.5500	2.7750	2.5500	2.7750	+8.824%	51,744	+8,458.559%
2024-01-26	2.5750	2.5750	2.5500	2.5500	-0.971%	29,371	+9,213.725%
2024-01-25	2.5000	2.6500	2.4125	2.5750	+6.736%	77,804	+9,123.301%
2024-01-24	2.3000	2.4500	2.3000	2.4125	+4.891%	166,158	+9,744.560%
2024-01-23	2.4250	2.4750	2.2750	2.3000	-5.155%	270,419	+10,226.087%
2024-01-22	2.5500	2.5500	2.4250	2.4250	-10.846%	119,417	+9,693.814%
2024-01-19	2.5500	2.7200	2.7200	2.7200	+6.667%	82,726	+8,631.618%
2024-01-18	2.5750	2.6000	2.5500	2.5500	-0.971%	70,279	+9,213.725%
2024-01-17	2.6750	2.6750	2.5250	2.5750	-4.630%	167,782	+9,123.301%
2024-01-16	2.9250	2.7000	2.6700	2.7000	-7.692%	198,487	+8,696.296%
2024-01-15	3.3250	3.4500	2.8750	2.9250	-10.000%	294,901	+8,019.658%
2024-01-12	3.1500	3.2500	3.2500	3.2500	+3.175%	71,324	+7,207.692%
2024-01-11	3.1250	3.1750	3.1250	3.1500	+0.800%	28,541	+7,439.683%
2024-01-10	3.1750	3.1750	3.1250	3.1250	-1.575%	53,331	+7,500.000%
2024-01-09	3.1750	3.1750	3.1100	3.1750	-0.781%	43,820	+7,380.315%
2024-01-08	3.0750	3.2500	3.0750	3.2000	+4.918%	101,348	+7,321.875%
2024-01-05	3.0750	3.0750	3.0500	3.0500	-3.175%	70,080	+7,686.885%
2024-01-04	3.1250	3.1500	3.0750	3.1500	+0.800%	90,439	+7,439.683%
2024-01-03	2.9250	3.1500	2.9250	3.1250	+9.649%	169,680	+7,500.000%
2024-01-02	3.0200	3.0250	2.8250	2.8500	-5.785%	13,204	+8,233.333%
2023-12-29	2.7750	3.0250	2.7750	3.0250	+9.009%	78,584	+7,751.240%
2023-12-28	2.7500	2.7750	2.7500	2.7750	+0.909%	53,201	+8,458.559%
2023-12-27	2.7900	2.7900	2.7500	2.7500	-1.434%	17,091	+8,536.364%
2023-12-22	2.7650	2.8000	2.7900	2.7900	0.000%	12,118	+8,412.545%
2023-12-21	2.9300	2.9300	2.7900	2.7900	-4.778%	35,338	+8,412.545%
2023-12-20	2.9500	2.9300	2.8250	2.9300	-0.678%	152,119	+8,005.802%
2023-12-19	2.8500	3.0000	2.8500	2.9500	+3.509%	155,081	+7,950.847%
2023-12-18	2.7750	2.8500	2.8500	2.8500	+2.703%	60,101	+8,233.333%
2023-12-15	2.6250	2.8750	2.6250	2.7750	+2.778%	258,396	+8,458.559%
2023-12-14	2.4000	2.7000	2.5000	2.7000	+13.684%	109,387	+8,696.296%
2023-12-13	2.2500	2.5250	2.2500	2.3750	+5.556%	214,441	+9,900.000%
2023-12-12	2.2500	2.3000	2.2500	2.2500	-1.316%	34,716	+10,455.556%
2023-12-11	2.1500	2.2800	2.2800	2.2800	+3.636%	57,458	+10,316.667%
2023-12-08	2.1500	2.2000	2.2000	2.2000	+1.852%	22,171	+10,695.455%
2023-12-07	2.2250	2.2000	2.1600	2.1600	-2.921%	32,543	+10,895.370%
2023-12-06	2.3000	2.3000	2.2250	2.2250	-2.412%	21,174	+10,574.157%
2023-12-05	2.3000	2.3000	2.2800	2.2800	0.000%	8,428	+10,316.667%
2023-12-04	2.2500	2.2800	2.2500	2.2800	+2.472%	82,175	+10,316.667%
2023-12-01	2.2550	2.4250	2.2250	2.2250	-3.680%	108,270	+10,574.157%
2023-11-30	2.0250	2.3100	2.3100	2.3100	+14.074%	254,455	+10,181.385%
2023-11-29	1.7500	2.0250	1.8500	2.0250	+15.714%	180,810	+11,628.395%
2023-11-28	1.7500	1.7500	1.7500	1.7500	-3.846%	4,635	+13,471.429%
2023-11-27	1.7000	1.8200	1.8200	1.8200	-1.622%	21,475	+12,949.451%
2023-11-24	1.7750	1.8500	1.7000	1.8500	+4.225%	24,509	+12,737.838%
2023-11-23	1.7000	1.8250	1.7000	1.7750	+5.655%	71,807	+13,280.282%
2023-11-22	1.8000	1.6800	1.6800	1.6800	-6.667%	36,976	+14,036.905%
2023-11-21	1.8500	1.8500	1.7250	1.8000	-2.703%	97,476	+13,094.444%
2023-11-20	1.9750	1.9750	1.8000	1.8500	-5.612%	136,891	+12,737.838%
2023-11-17	2.1000	1.9600	1.9600	1.9600	-6.667%	80,901	+12,017.347%
2023-11-16	2.1750	2.1750	2.1000	2.1000	-3.448%	40,133	+11,209.524%
2023-11-15	1.9750	2.2000	1.9750	2.1750	+8.750%	102,781	+10,819.540%
2023-11-14	2.0500	2.0000	1.8750	2.0000	-2.439%	208,288	+11,775.000%
2023-11-13	2.0250	2.0500	2.0250	2.0500	-2.381%	48,962	+11,485.366%
2023-11-10	2.1500	2.1000	2.1000	2.1000	-3.226%	249,682	+11,209.524%
2023-11-09	1.9750	2.1800	2.1700	2.1700	+14.211%	364,598	+10,844.700%
2023-11-08	1.8000	1.9000	1.9000	1.9000	+8.571%	179,772	+12,400.000%
2023-11-07	1.7620	1.8000	1.7500	1.7500	-2.778%	243,980	+13,471.429%
2023-11-06	1.7000	1.8000	1.7000	1.8000	+3.448%	101,344	+13,094.444%
2023-11-03	1.5000	1.7400	1.7400	1.7400	+16.000%	624,450	+13,549.425%
2023-11-02	1.3500	1.5000	1.5000	1.5000	+13.208%	1,625,152	+15,733.333%
2023-11-01	1.3250	1.3250	1.3250	1.3250	0.000%	127,009	+17,824.528%
2023-10-31	1.3250	1.3250	1.3250	1.3250	0.000%	32,606	+17,824.528%
2023-10-30	1.3500	1.3500	1.3250	1.3250	-1.852%	15,943	+17,824.528%
2023-10-27	1.3250	1.3500	1.3000	1.3500	+1.887%	55,654	+17,492.593%
2023-10-26	1.3500	1.3500	1.3250	1.3250	-1.852%	80,432	+17,824.528%
2023-10-25	1.3750	1.3750	1.3500	1.3500	-1.818%	29,742	+17,492.593%
2023-10-24	1.4500	1.4500	1.3750	1.3750	-5.172%	22,799	+17,172.727%
2023-10-23	1.4500	1.4500	1.4500	1.4500	0.000%	34,771	+16,279.310%
2023-10-20	1.5500	1.4700	1.4500	1.4500	-6.452%	85,250	+16,279.310%
2023-10-19	1.5500	1.5500	1.5500	1.5500	0.000%	3,154	+15,222.581%
2023-10-18	1.5500	1.5500	1.5500	1.5500	0.000%	12,154	+15,222.581%
2023-10-17	1.5250	1.5500	1.5250	1.5500	+1.639%	15,066	+15,222.581%
2023-10-16	1.7250	1.7250	1.5250	1.5250	-15.278%	82,085	+15,473.770%
2023-10-13	1.8000	1.8400	1.8000	1.8000	0.000%	138,503	+13,094.444%
2023-10-12	1.6500	1.8500	1.6500	1.8000	+9.756%	144,926	+13,094.444%
2023-10-11	1.6500	1.6400	1.6400	1.6400	-0.606%	5,036	+14,381.707%
2023-10-10	1.6500	1.7000	1.6000	1.6500	0.000%	38,570	+14,293.939%
2023-10-09	1.4500	1.6500	1.4500	1.6500	+13.793%	82,867	+14,293.939%
2023-10-06	1.3250	1.4750	1.3250	1.4500	+9.434%	61,149	+16,279.310%
2023-10-05	1.4000	1.4000	1.3250	1.3250	-5.357%	73,155	+17,824.528%
2023-10-04	1.3750	1.4000	1.3600	1.4000	+2.941%	37,302	+16,864.286%
2023-10-03	1.3750	1.3600	1.3600	1.3600	-1.091%	19,002	+17,363.235%
2023-10-02	1.4500	1.4500	1.3750	1.3750	-5.172%	26,070	+17,172.727%
2023-09-29	1.4000	1.4600	1.4000	1.4500	+3.571%	67,349	+16,279.310%
2023-09-28	1.4500	1.4500	1.4000	1.4000	-3.448%	29,675	+16,864.286%
2023-09-27	1.4500	1.4500	1.4500	1.4500	0.000%	1,769	+16,279.310%
2023-09-26	1.5250	1.5250	1.4000	1.4500	-4.918%	103,823	+16,279.310%
2023-09-25	1.5750	1.5750	1.5250	1.5250	-3.175%	16,508	+15,473.770%
2023-09-22	1.6000	1.6000	1.5750	1.5750	-1.563%	13,611	+14,979.365%
2023-09-21	1.6000	1.6000	1.6000	1.6000	0.000%	24,005	+14,743.750%
2023-09-20	1.6000	1.6000	1.4750	1.6000	0.000%	153,127	+14,743.750%
2023-09-19	1.6250	1.6250	1.6000	1.6000	-1.538%	43,249	+14,743.750%
2023-09-18	1.6500	1.6500	1.6250	1.6250	-1.515%	59,378	+14,515.385%
2023-09-15	1.6750	1.6900	1.6500	1.6500	-2.019%	37,597	+14,293.939%
2023-09-14	1.7500	1.6840	1.6840	1.6840	-3.771%	54,306	+14,003.325%
2023-09-13	1.8000	1.8000	1.7250	1.7500	-2.778%	18,028	+13,471.429%
2023-09-12	1.8000	1.8000	1.8000	1.8000	0.000%	20,217	+13,094.444%
2023-09-11	1.7250	1.6820	1.6820	1.8000	+4.348%	39,279	+13,094.444%
2023-09-08	1.7250	1.7500	1.7250	1.7250	0.000%	64,976	+13,668.116%
2023-09-07	1.8000	1.8000	1.7250	1.7250	-4.167%	99,041	+13,668.116%
2023-09-06	1.8260	1.8260	1.7750	1.8000	0.000%	26,768	+13,094.444%
2023-09-05	1.8500	1.8500	1.8000	1.8000	-2.703%	29,960	+13,094.444%
2023-09-04	1.8500	1.8500	1.8500	1.8500	0.000%	13,506	+12,737.838%
2023-09-01	1.8500	1.8500	1.8500	1.8500	0.000%	55,446	+12,737.838%
2023-08-31	1.8500	1.8500	1.8500	1.8500	0.000%	14,256	+12,737.838%
2023-08-30	1.9000	1.9000	1.8500	1.8500	-2.632%	13,795	+12,737.838%
2023-08-29	1.9000	1.9000	1.9000	1.9000	0.000%	8,850	+12,400.000%
2023-08-25	1.8500	1.9000	1.9000	1.9000	0.000%	90,676	+12,400.000%
2023-08-23	1.9500	1.9500	1.9000	1.9000	-2.564%	28,622	+12,400.000%
2023-08-22	1.9500	1.9500	1.9500	1.9500	0.000%	11,120	+12,079.487%
2023-08-21	2.0500	1.9500	1.8960	1.9500	-2.500%	44,381	+12,079.487%
2023-08-18	1.8750	2.0500	1.9000	2.0000	+8.108%	233,676	+11,775.000%
2023-08-17	1.8000	1.8500	1.7900	1.8500	0.000%	65,183	+12,737.838%
2023-08-15	1.9000	1.9000	1.8500	1.8500	-2.632%	13,147	+12,737.838%
2023-08-14	1.9500	1.9500	1.9000	1.9000	-2.564%	6,652	+12,400.000%
2023-08-11	1.9750	1.9750	1.9500	1.9500	-1.266%	25,462	+12,079.487%
2023-08-10	2.0250	2.0250	1.9750	1.9750	-3.659%	40,223	+11,925.316%
2023-08-09	1.9500	2.0500	2.0500	2.0500	+5.128%	32,054	+11,485.366%
2023-08-08	1.9500	1.9500	1.9000	1.9500	0.000%	31,305	+12,079.487%
2023-08-07	1.9500	1.9500	1.8800	1.9500	+2.094%	9,593	+12,079.487%
2023-08-04	1.9500	1.9100	1.8700	1.9100	+2.139%	24,823	+12,334.555%
2023-08-03	1.9500	1.9500	1.8700	1.8700	-5.556%	41,939	+12,600.535%
2023-08-02	2.0250	1.9800	1.9800	1.9800	-2.222%	117,902	+11,894.949%
2023-08-01	2.1000	2.1000	2.0250	2.0250	-4.706%	7,148	+11,628.395%
2023-07-28	1.9250	2.1250	2.0500	2.1250	+9.536%	162,626	+11,076.471%
2023-07-27	2.0750	1.9400	1.9400	1.9400	-6.506%	110,644	+12,142.268%
2023-07-26	2.1000	2.1000	2.0750	2.0750	-1.190%	8,242	+11,345.783%
2023-07-25	2.2000	2.2000	2.0750	2.1000	-4.545%	25,703	+11,209.524%
2023-07-24	2.2650	2.2650	2.2000	2.2000	-2.222%	66,209	+10,695.455%
2023-07-21	2.1750	2.2500	2.2500	2.2500	+2.273%	143,368	+10,455.556%
2023-07-20	2.0650	2.2200	2.2000	2.2000	+6.538%	99,806	+10,695.455%
2023-07-19	1.6000	2.1250	1.9000	2.0650	+8.684%	270,763	+11,401.211%
2023-07-18	1.9500	1.9700	1.8500	1.9000	-2.564%	93,458	+12,400.000%
2023-07-17	1.9750	1.9750	1.9500	1.9500	-1.266%	39,458	+12,079.487%
2023-07-14	2.0000	2.0000	1.9750	1.9750	-1.250%	90,052	+11,925.316%
2023-07-13	2.0000	2.0000	2.0000	2.0000	0.000%	13,311	+11,775.000%
2023-07-12	2.0000	2.0250	1.9800	2.0000	0.000%	26,322	+11,775.000%
2023-07-11	2.0400	2.0750	2.0000	2.0000	-1.961%	41,512	+11,775.000%
2023-07-10	2.1000	2.0400	2.0400	2.0400	-2.857%	9,443	+11,542.157%
2023-07-07	2.1750	2.1750	2.0750	2.1000	-3.448%	45,625	+11,209.524%
2023-07-06	2.3000	2.2700	2.1750	2.1750	-5.435%	39,677	+10,819.540%
2023-07-05	2.1500	2.3250	2.1500	2.3000	+4.545%	69,802	+10,226.087%
2023-07-04	2.1500	2.3000	2.2000	2.2000	+0.457%	101,570	+10,695.455%
2023-07-03	2.0750	2.1900	2.1900	2.1900	+5.542%	22,248	+10,744.749%
2023-06-30	1.8750	2.0750	1.9750	2.0750	+10.667%	90,227	+11,345.783%
2023-06-29	1.9750	1.9750	1.7750	1.8750	-6.250%	127,480	+12,566.667%
2023-06-28	2.2000	2.0500	2.0000	2.0000	-9.091%	107,448	+11,775.000%
2023-06-27	2.2000	2.2000	2.2000	2.2000	+1.149%	20,716	+10,695.455%
2023-06-26	2.1550	2.1750	2.1300	2.1750	-1.136%	190,017	+10,819.540%
2023-06-23	2.0500	2.2000	2.0650	2.2000	-22.124%	552,823	+10,695.455%
2023-06-22	2.8500	2.8500	2.8250	2.8250	-0.877%	16,861	+8,307.080%
2023-06-21	2.9500	2.9500	2.8500	2.8500	-3.390%	8,475	+8,233.333%
2023-06-20	2.9750	2.9750	2.9500	2.9500	-0.840%	9,463	+7,950.847%
2023-06-19	2.9500	3.0500	2.9750	2.9750	+0.847%	16,271	+7,883.193%
2023-06-16	3.0000	3.0000	2.9500	2.9500	0.000%	14,691	+7,950.847%
2023-06-15	2.8250	3.1000	2.8250	2.9500	+4.610%	136,372	+7,950.847%
2023-06-14	2.8250	2.8200	2.8200	2.8200	-0.177%	27,592	+8,321.986%
2023-06-13	2.7750	2.8750	2.7750	2.8250	-0.877%	84,699	+8,307.080%
2023-06-12	2.8500	2.8500	2.8500	2.8500	0.000%	70,003	+8,233.333%
2023-06-09	2.9000	2.9000	2.8500	2.8500	-0.870%	34,772	+8,233.333%
2023-06-08	2.9250	2.9500	2.8750	2.8750	-1.709%	37,507	+8,160.870%
2023-06-07	2.9750	2.9250	2.8500	2.9250	-1.681%	88,209	+8,019.658%
2023-06-06	2.9000	3.0250	2.9000	2.9750	+2.586%	73,368	+7,883.193%
2023-06-05	2.5250	2.9000	2.5250	2.9000	+3.571%	267,672	+8,089.655%
2023-06-02	3.0250	2.8900	2.8000	2.8000	-7.438%	214,612	+8,382.143%
2023-06-01	3.1250	3.1250	3.0250	3.0250	-3.200%	38,661	+7,751.240%
2023-05-31	3.2250	3.2250	3.1250	3.1250	-3.101%	15,695	+7,500.000%
2023-05-30	3.1000	3.2250	3.1000	3.2250	+4.032%	60,721	+7,264.341%
2023-05-26	3.1750	3.2000	3.1000	3.1000	-2.362%	18,022	+7,561.290%
2023-05-25	3.2250	3.2250	3.1750	3.1750	-0.781%	13,699	+7,380.315%
2023-05-24	3.2250	3.2000	3.1800	3.2000	-0.775%	24,029	+7,321.875%
2023-05-23	3.2350	3.3500	3.2000	3.2250	-3.731%	40,857	+7,264.341%
2023-05-22	3.3750	3.3750	3.3250	3.3500	-0.741%	6,083	+6,989.552%
2023-05-19	3.4000	3.4000	3.3250	3.3750	-0.735%	17,202	+6,937.037%
2023-05-18	3.4000	3.4000	3.4000	3.4000	0.000%	10,915	+6,885.294%
2023-05-17	3.4000	3.4000	3.4000	3.4000	0.000%	5,035	+6,885.294%
2023-05-16	3.4500	3.4500	3.4000	3.4000	-1.449%	11,563	+6,885.294%
2023-05-15	3.5500	3.5500	3.4500	3.4500	-2.817%	20,939	+6,784.058%
2023-05-12	3.4500	3.7000	3.4500	3.5500	+3.499%	152,548	+6,590.141%
2023-05-11	3.4500	3.4300	3.4300	3.4300	-0.580%	83,806	+6,824.198%
2023-05-10	3.4500	3.4750	3.4500	3.4500	0.000%	27,075	+6,784.058%
2023-05-09	3.4000	3.4500	3.3750	3.4500	+1.471%	84,081	+6,784.058%
2023-05-05	3.5250	3.5250	3.4000	3.4000	-3.546%	30,527	+6,885.294%
2023-05-04	3.5500	3.5500	3.5250	3.5250	-0.704%	17,250	+6,637.589%
2023-05-03	3.4000	3.6000	3.4000	3.5500	+4.412%	66,484	+6,590.141%
2023-05-02	3.4000	3.4000	3.4000	3.4000	0.000%	44,825	+6,885.294%
2023-04-28	3.4250	3.4100	3.4000	3.4000	-0.730%	33,189	+6,885.294%
2023-04-27	3.6000	3.6000	3.4250	3.4250	-4.861%	26,556	+6,834.307%
2023-04-26	3.6500	3.6500	3.6000	3.6000	-1.370%	65,368	+6,497.222%
2023-04-25	3.6000	3.6500	3.6500	3.6500	+1.389%	105,758	+6,406.849%
2023-04-24	3.3250	3.6000	3.2250	3.6000	+9.091%	74,079	+6,497.222%
2023-04-21	3.4000	3.4800	3.2500	3.3000	-5.714%	205,399	+7,096.970%
2023-04-20	3.6000	3.5000	3.2500	3.5000	-2.778%	139,744	+6,685.714%
2023-04-19	3.3500	3.6000	3.3250	3.6000	-2.703%	298,999	+6,497.222%
2023-04-18	3.7500	3.7000	3.7000	3.7000	-1.987%	29,463	+6,318.919%
2023-04-17	3.8250	3.8250	3.7750	3.7750	-0.658%	40,594	+6,191.391%
2023-04-14	3.8250	3.8250	3.8000	3.8000	-3.308%	37,254	+6,150.000%
2023-04-13	3.7500	3.9300	3.9300	3.9300	+1.289%	66,018	+5,943.257%
2023-04-12	3.6500	3.8800	3.8800	3.8800	+3.467%	60,196	+6,021.134%
2023-04-11	3.7750	3.7750	3.7250	3.7500	-1.316%	39,777	+6,233.333%
2023-04-06	3.8000	3.8000	3.7500	3.8000	0.000%	32,887	+6,150.000%
2023-04-05	3.8500	3.8200	3.8000	3.8000	-5.000%	35,547	+6,150.000%
2023-04-04	3.8500	4.0000	4.0000	4.0000	+3.896%	52,942	+5,837.500%
2023-04-03	4.0000	4.0000	3.8500	3.8500	-3.750%	88,697	+6,068.831%
2023-03-31	4.0000	4.0250	3.9500	4.0000	-1.235%	123,299	+5,837.500%
2023-03-30	4.0500	4.0500	4.0500	4.0500	+0.496%	52,149	+5,764.198%
2023-03-29	4.2000	4.1800	4.0300	4.0300	-4.048%	65,481	+5,793.300%
2023-03-28	4.1500	4.2000	4.1500	4.2000	+1.205%	48,532	+5,554.762%
2023-03-27	4.1500	4.2000	4.1500	4.1500	0.000%	26,473	+5,622.892%
2023-03-24	4.3500	4.3500	4.1500	4.1500	-4.598%	26,378	+5,622.892%
2023-03-23	4.5000	4.7500	4.3500	4.3500	-2.247%	94,788	+5,359.770%
2023-03-22	4.1750	4.4500	4.1750	4.4500	+7.229%	60,241	+5,237.079%
2023-03-21	4.1000	4.1500	4.1500	4.1500	+1.220%	35,777	+5,622.892%
2023-03-20	3.8000	4.1500	3.8000	4.1000	+2.500%	152,472	+5,692.683%
2023-03-17	4.0000	4.0000	3.9000	4.0000	0.000%	17,444	+5,837.500%
2023-03-16	4.0000	4.0800	4.0000	4.0000	-1.235%	57,263	+5,837.500%
2023-03-15	4.4500	4.5000	3.9500	4.0500	-8.989%	74,161	+5,764.198%
2023-03-14	4.0300	4.4500	4.0100	4.4500	+9.877%	43,497	+5,237.079%
2023-03-13	4.2000	4.1000	4.0250	4.0500	-3.571%	32,057	+5,764.198%
2023-03-10	4.2500	4.2500	4.0500	4.2000	-3.448%	51,308	+5,554.762%
2023-03-09	4.6500	4.6500	4.2000	4.3500	-6.452%	93,598	+5,359.770%
2023-03-08	4.6500	4.6500	4.6500	4.6500	0.000%	11,110	+5,007.527%
2023-03-07	4.6100	4.8000	4.6100	4.6500	-2.105%	50,927	+5,007.527%
2023-03-06	4.8500	4.8500	4.7500	4.7500	-1.042%	41,402	+4,900.000%
2023-03-03	4.8000	4.8000	4.8000	4.8000	0.000%	23,466	+4,847.917%
2023-03-02	4.7000	4.8000	4.7000	4.8000	+2.128%	11,292	+4,847.917%
2023-03-01	4.8500	4.8000	4.7000	4.7000	-3.093%	23,564	+4,953.191%
2023-02-28	5.1000	5.1000	4.7750	4.8500	-6.731%	30,297	+4,796.907%
2023-02-27	5.2000	5.2000	5.2000	5.2000	0.000%	54,362	+4,467.308%
2023-02-24	4.9000	5.2500	4.9000	5.2000	+6.122%	134,800	+4,467.308%
2023-02-23	4.8000	5.1500	4.8000	4.9000	+0.616%	63,259	+4,746.939%
2023-02-22	4.8500	4.8700	4.5000	4.8700	+0.412%	62,675	+4,776.797%
2023-02-21	5.0000	5.0000	4.7500	4.8500	-3.000%	58,901	+4,796.907%
2023-02-20	5.2800	5.2800	4.8000	5.0000	-3.846%	126,409	+4,650.000%
2023-02-17	5.6800	5.6800	5.2000	5.2000	-8.772%	57,400	+4,467.308%
2023-02-16	5.2000	5.7600	5.7000	5.7000	+11.765%	406,323	+4,066.667%
2023-02-15	5.0000	5.1000	5.1000	5.1000	+2.000%	60,430	+4,556.863%
2023-02-14	5.0000	5.0000	4.9500	5.0000	+0.604%	52,064	+4,650.000%
2023-02-13	4.9800	5.0000	4.8000	4.9700	+4.632%	95,217	+4,678.672%
2023-02-10	4.9000	4.9000	4.7500	4.7500	-3.061%	47,126	+4,900.000%
2023-02-09	5.0000	5.1000	4.9000	4.9000	-3.922%	40,927	+4,746.939%
2023-02-08	5.1000	5.1000	4.9500	5.1000	+4.294%	84,311	+4,556.863%
2023-02-07	4.8000	4.8900	4.8900	4.8900	+1.875%	142,808	+4,756.851%
2023-02-06	4.4500	4.8000	4.4000	4.8000	+6.077%	125,050	+4,847.917%
2023-02-03	4.3500	4.5500	4.2250	4.5250	+2.144%	99,880	+5,148.619%
2023-02-02	4.0750	4.4300	4.4300	4.4300	+8.712%	140,338	+5,261.174%
2023-02-01	3.7500	4.1250	3.7500	4.0750	+9.396%	83,860	+5,728.221%
2023-01-31	3.7250	3.7750	3.7250	3.7250	+0.949%	47,055	+6,275.839%
2023-01-30	3.7250	3.7750	3.4750	3.6900	-0.940%	257,226	+6,336.314%
2023-01-27	4.0000	3.8500	3.7250	3.7250	-6.875%	232,793	+6,275.839%
2023-01-26	4.0500	4.0750	4.0000	4.0000	-1.235%	43,045	+5,837.500%
2023-01-25	4.0250	4.1000	4.0250	4.0500	+0.621%	23,639	+5,764.198%
2023-01-24	4.1000	4.0250	3.9500	4.0250	-2.542%	135,802	+5,800.621%
2023-01-23	3.9500	4.1500	3.9750	4.1300	-2.364%	292,979	+5,650.605%
2023-01-20	4.1250	4.2500	4.2300	4.2300	+3.171%	64,066	+5,514.657%
2023-01-19	4.2000	4.2000	4.0750	4.1000	-2.381%	45,968	+5,692.683%
2023-01-18	4.2000	4.2000	4.2000	4.2000	0.000%	141,707	+5,554.762%
2023-01-17	4.1750	4.2000	4.1750	4.2000	+0.599%	41,889	+5,554.762%
2023-01-16	4.1250	4.2200	4.1500	4.1750	+1.212%	191,744	+5,588.623%
2023-01-13	4.1000	4.1250	3.9000	4.1250	+0.610%	136,029	+5,657.576%
2023-01-12	4.3500	4.3500	4.1000	4.1000	-5.747%	114,486	+5,692.683%
2023-01-11	4.4000	4.3500	4.3500	4.3500	-1.136%	56,862	+5,359.770%
2023-01-10	4.3250	4.4000	4.2250	4.4000	+1.149%	42,885	+5,297.727%
2023-01-09	4.3500	4.3500	4.3000	4.3500	-0.229%	40,101	+5,359.770%
2023-01-06	4.8300	4.8300	4.3600	4.3600	-7.431%	85,832	+5,347.248%
2023-01-05	4.3500	4.7100	4.7100	4.7100	+8.276%	91,815	+4,942.463%
2023-01-04	4.3250	4.3500	4.3000	4.3500	+0.578%	52,842	+5,359.770%
2023-01-03	4.3500	4.4750	4.3250	4.3250	-0.575%	71,943	+5,391.329%

.dark-mode .vBsR80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBsR80{ color: #333333; background-color: white; border: 2px solid #333333; }BOOMAUDIOBOOM GROUP PLCstock LSE

BOOM
AUDIOBOOM GROUP PLC
stock LSE