Audioboom Group PLC BOOM
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 482,22-2,78 (-%0,57)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 482,22 | -%0,57 | GBp 490,00 | GBp 490,00 | GBp 482,22 | 1,94K |
| 2026-09-30 | GBp 485,00 | -%1,52 | GBp 492,50 | GBp 500,00 | GBp 480,00 | 19,26K |
| 2026-09-29 | GBp 492,50 | %0,00 | GBp 492,50 | GBp 500,00 | GBp 489,50 | 9,87K |
| 2026-09-28 | GBp 492,50 | %0,00 | GBp 492,50 | GBp 500,00 | GBp 485,00 | 15,10K |
| 2026-09-25 | GBp 492,50 | %0,00 | GBp 492,50 | GBp 500,00 | GBp 485,65 | 4,73K |
| 2026-09-24 | GBp 492,50 | %0,00 | GBp 492,50 | GBp 510,00 | GBp 485,00 | 15,86K |
| 2026-09-23 | GBp 492,50 | -%0,51 | GBp 495,00 | GBp 500,00 | GBp 480,00 | 32,38K |
| 2026-09-22 | GBp 495,00 | +%3,13 | GBp 480,00 | GBp 500,00 | GBp 475,55 | 39,34K |
| 2026-09-21 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 490,00 | GBp 470,00 | 36,29K |
| 2026-09-18 | GBp 480,00 | -%1,03 | GBp 485,00 | GBp 490,00 | GBp 470,00 | 20,43K |
| 2026-09-17 | GBp 485,00 | +%1,46 | GBp 480,00 | GBp 486,40 | GBp 470,00 | 37,88K |
| 2026-09-16 | GBp 478,00 | -%1,44 | GBp 485,00 | GBp 490,00 | GBp 471,00 | 31,12K |
| 2026-09-15 | GBp 485,00 | +%2,75 | GBp 470,00 | GBp 488,00 | GBp 471,22 | 46,49K |
| 2026-09-14 | GBp 472,00 | -%2,68 | GBp 485,00 | GBp 490,00 | GBp 465,56 | 31,84K |
| 2026-09-11 | GBp 485,00 | %0,00 | GBp 485,00 | GBp 489,50 | GBp 480,00 | 9,55K |
| 2026-09-10 | GBp 485,00 | %0,00 | GBp 485,00 | GBp 490,00 | GBp 480,00 | 20,08K |
| 2026-09-09 | GBp 485,00 | -%1,02 | GBp 490,00 | GBp 500,00 | GBp 480,00 | 16,39K |
| 2026-09-08 | GBp 490,00 | -%1,01 | GBp 495,00 | GBp 494,00 | GBp 480,00 | 31,65K |
| 2026-09-07 | GBp 495,00 | -%1,00 | GBp 500,00 | GBp 509,70 | GBp 490,00 | 26,53K |
| 2026-09-04 | GBp 500,00 | +%4,17 | GBp 495,00 | GBp 509,77 | GBp 490,10 | 45,93K |
| 2026-09-03 | GBp 480,00 | %0,00 | GBp 485,00 | GBp 499,00 | GBp 480,00 | 45,07K |
| 2026-09-02 | GBp 480,00 | -%2,54 | GBp 492,50 | GBp 495,00 | GBp 480,00 | 23,70K |
| 2026-09-01 | GBp 492,50 | -%3,43 | GBp 510,00 | GBp 520,00 | GBp 480,23 | 56,60K |
| 2026-08-28 | GBp 510,00 | +%3,55 | GBp 492,50 | GBp 520,00 | GBp 485,00 | 52,66K |
| 2026-08-27 | GBp 492,50 | +%0,51 | GBp 490,00 | GBp 495,00 | GBp 485,00 | 14,10K |
| 2026-08-26 | GBp 490,00 | -%3,92 | GBp 510,00 | GBp 520,00 | GBp 483,33 | 54,38K |
| 2026-08-25 | GBp 510,00 | %0,00 | GBp 510,00 | GBp 520,00 | GBp 500,00 | 24,43K |
| 2026-08-24 | GBp 510,00 | +%3,03 | GBp 495,00 | GBp 520,00 | GBp 490,00 | 122,12K |
| 2026-08-21 | GBp 495,00 | +%1,02 | GBp 490,00 | GBp 500,00 | GBp 480,00 | 24,63K |
| 2026-08-20 | GBp 490,00 | +%5,38 | GBp 465,00 | GBp 500,00 | GBp 462,00 | 117,26K |
| 2026-08-19 | GBp 465,00 | +%2,20 | GBp 455,00 | GBp 468,50 | GBp 450,00 | 95,22K |
| 2026-08-18 | GBp 455,00 | -%1,09 | GBp 460,00 | GBp 460,00 | GBp 450,00 | 19,13K |
| 2026-08-17 | GBp 460,00 | %0,00 | GBp 460,00 | GBp 465,00 | GBp 455,50 | 53,49K |
| 2026-08-14 | GBp 460,00 | +%1,10 | GBp 455,00 | GBp 460,00 | GBp 450,35 | 41,78K |
| 2026-08-13 | GBp 455,00 | +%3,41 | GBp 442,50 | GBp 460,00 | GBp 440,00 | 49,80K |
| 2026-08-12 | GBp 440,00 | +%1,15 | GBp 432,50 | GBp 446,00 | GBp 430,00 | 58,73K |
| 2026-08-11 | GBp 435,00 | -%1,69 | GBp 442,50 | GBp 450,00 | GBp 430,00 | 21,38K |
| 2026-08-10 | GBp 442,50 | -%0,56 | GBp 445,00 | GBp 450,00 | GBp 435,00 | 43,49K |
| 2026-08-07 | GBp 445,00 | +%1,14 | GBp 445,00 | GBp 450,00 | GBp 440,00 | 31,81K |
| 2026-08-06 | GBp 440,00 | +%0,57 | GBp 437,50 | GBp 450,00 | GBp 437,50 | 53,46K |
| 2026-08-05 | GBp 437,50 | +%1,27 | GBp 432,50 | GBp 445,00 | GBp 430,00 | 74,18K |
| 2026-08-04 | GBp 432,00 | -%4,00 | GBp 445,00 | GBp 450,00 | GBp 426,50 | 83,21K |
| 2026-08-03 | GBp 450,00 | -%2,70 | GBp 462,50 | GBp 465,00 | GBp 445,55 | 53,31K |
| 2026-07-31 | GBp 462,50 | -%1,60 | GBp 467,50 | GBp 471,50 | GBp 460,00 | 68,36K |
| 2026-07-30 | GBp 470,00 | -%2,08 | GBp 480,00 | GBp 485,00 | GBp 460,00 | 20,17K |
| 2026-07-29 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 485,00 | GBp 475,00 | 55,05K |
| 2026-07-28 | GBp 480,00 | -%1,64 | GBp 485,00 | GBp 490,00 | GBp 475,00 | 87,69K |
| 2026-07-27 | GBp 488,00 | -%2,40 | GBp 500,00 | GBp 510,00 | GBp 480,00 | 46,13K |
| 2026-07-24 | GBp 500,00 | +%2,04 | GBp 492,50 | GBp 520,00 | GBp 490,00 | 21,74K |
| 2026-07-23 | GBp 490,00 | +%1,03 | GBp 482,50 | GBp 510,00 | GBp 480,00 | 72,38K |
| 2026-07-22 | GBp 485,00 | +%3,19 | GBp 467,50 | GBp 497,50 | GBp 463,50 | 108,79K |
| 2026-07-21 | GBp 470,00 | -%0,53 | GBp 472,50 | GBp 475,00 | GBp 460,00 | 20,44K |
| 2026-07-20 | GBp 472,50 | +%0,53 | GBp 470,00 | GBp 484,00 | GBp 470,00 | 71,45K |
| 2026-07-17 | GBp 470,00 | -%3,09 | GBp 480,00 | GBp 490,00 | GBp 465,00 | 211,60K |
| 2026-07-16 | GBp 485,00 | -%2,02 | GBp 495,00 | GBp 495,00 | GBp 470,00 | 99,40K |
| 2026-07-15 | GBp 495,00 | -%1,00 | GBp 510,00 | GBp 540,00 | GBp 482,77 | 267,05K |
| 2026-07-14 | GBp 500,00 | +%7,30 | GBp 470,00 | GBp 500,00 | GBp 465,00 | 237,99K |
| 2026-07-13 | GBp 466,00 | +%0,22 | GBp 467,50 | GBp 475,00 | GBp 450,00 | 26,78K |
| 2026-07-10 | GBp 465,00 | +%7,51 | GBp 432,50 | GBp 470,00 | GBp 434,00 | 81,69K |
| 2026-07-09 | GBp 432,50 | -%1,70 | GBp 440,00 | GBp 450,00 | GBp 430,00 | 26,19K |
| 2026-07-08 | GBp 440,00 | -%2,22 | GBp 450,00 | GBp 460,00 | GBp 430,00 | 30,16K |
| 2026-07-07 | GBp 450,00 | +%1,12 | GBp 445,00 | GBp 460,00 | GBp 430,00 | 28,53K |
| 2026-07-06 | GBp 445,00 | -%1,11 | GBp 445,00 | GBp 460,00 | GBp 435,00 | 69,33K |
| 2026-07-03 | GBp 450,00 | -%3,23 | GBp 465,00 | GBp 480,00 | GBp 441,00 | 31,08K |
| 2026-07-02 | GBp 465,00 | +%1,09 | GBp 470,00 | GBp 480,00 | GBp 452,50 | 31,70K |
| 2026-07-01 | GBp 460,00 | +%2,22 | GBp 450,00 | GBp 475,00 | GBp 448,55 | 44,20K |
| 2026-06-30 | GBp 450,00 | %0,00 | GBp 445,00 | GBp 460,00 | GBp 440,00 | 61,37K |
| 2026-06-29 | GBp 450,00 | +%8,43 | GBp 415,00 | GBp 450,00 | GBp 415,80 | 106,53K |
| 2026-06-26 | GBp 415,00 | %0,00 | GBp 415,00 | GBp 420,00 | GBp 410,00 | 26,78K |
| 2026-06-25 | GBp 415,00 | -%1,19 | GBp 420,00 | GBp 430,00 | GBp 410,00 | 24,31K |
| 2026-06-24 | GBp 420,00 | +%1,82 | GBp 412,50 | GBp 422,00 | GBp 405,00 | 70,23K |
| 2026-06-23 | GBp 412,50 | %0,00 | GBp 407,50 | GBp 420,00 | GBp 404,74 | 35,02K |
| 2026-06-22 | GBp 412,50 | -%4,07 | GBp 430,00 | GBp 440,00 | GBp 400,00 | 91,20K |
| 2026-06-19 | GBp 430,00 | +%2,38 | GBp 420,00 | GBp 440,00 | GBp 410,25 | 45,46K |
| 2026-06-18 | GBp 420,00 | -%5,62 | GBp 445,00 | GBp 450,00 | GBp 410,00 | 93,53K |
| 2026-06-17 | GBp 445,00 | -%3,78 | GBp 462,50 | GBp 462,50 | GBp 440,00 | 55,68K |
| 2026-06-16 | GBp 462,50 | -%2,12 | GBp 472,50 | GBp 478,50 | GBp 451,20 | 71,76K |
| 2026-06-15 | GBp 472,50 | -%0,53 | GBp 485,00 | GBp 490,00 | GBp 461,50 | 125,24K |
| 2026-06-12 | GBp 475,00 | %0,00 | GBp 482,50 | GBp 490,00 | GBp 470,00 | 50,60K |
| 2026-06-11 | GBp 475,00 | +%5,56 | GBp 450,00 | GBp 489,63 | GBp 440,00 | 100,67K |
| 2026-06-10 | GBp 450,00 | -%1,75 | GBp 465,00 | GBp 470,00 | GBp 440,00 | 133,85K |
| 2026-06-09 | GBp 458,00 | -%5,08 | GBp 485,00 | GBp 490,00 | GBp 458,00 | 183,47K |
| 2026-06-08 | GBp 482,50 | -%13,84 | GBp 515,00 | GBp 520,00 | GBp 440,00 | 593,51K |
| 2026-06-05 | GBp 560,00 | +%0,90 | GBp 555,00 | GBp 570,00 | GBp 550,00 | 13,56K |
| 2026-06-04 | GBp 555,00 | %0,00 | GBp 555,00 | GBp 570,00 | GBp 540,00 | 20,41K |
| 2026-06-03 | GBp 555,00 | %0,00 | GBp 555,00 | GBp 570,00 | GBp 540,00 | 22,25K |
| 2026-06-02 | GBp 555,00 | %0,00 | GBp 555,00 | GBp 570,00 | GBp 540,00 | 18,12K |
| 2026-06-01 | GBp 555,00 | -%0,89 | GBp 565,00 | GBp 580,00 | GBp 540,00 | 19,89K |
| 2026-05-29 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 570,00 | GBp 550,00 | 9,67K |
| 2026-05-28 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 564,00 | GBp 550,00 | 4,29K |