Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Audioboom Grp. (BOOM) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,397 460.50p Ordinary
 08:07:49 - 26-Oct-26
Buy* 51 470.00p Ordinary
 08:04:27 - 26-Oct-26
Sell* 1,000 460.10p Ordinary
 08:03:50 - 26-Oct-26
Sell* 2,000 461.00p Ordinary
 08:00:35 - 26-Oct-26
Sell* 200 461.00p Ordinary
 08:00:20 - 26-Oct-26
Buy* 642 466.50p Ordinary
 16:12:00 - 23-Oct-26
Sell* 94 461.00p Ordinary
 16:01:30 - 23-Oct-26
Sell* 200 461.00p Ordinary
 15:58:59 - 23-Oct-26
Sell* 3,000 461.50p Ordinary
 15:53:59 - 23-Oct-26
Sell* 2,000 465.00p Ordinary
 15:53:52 - 23-Oct-26
Sell* 2,500 465.00p Ordinary
 15:19:39 - 23-Oct-26
Buy* 80 470.00p Ordinary
 14:46:37 - 23-Oct-26
Sell* 110 465.00p Ordinary
 14:44:52 - 23-Oct-26
Sell* 1,000 463.50p Negotiated Trade
 14:39:18 - 23-Oct-26
Sell* 77 465.00p Ordinary
 14:27:16 - 23-Oct-26
Sell* 115 465.00p Ordinary
 14:25:49 - 23-Oct-26
Sell* 110 465.36p Ordinary
 14:23:47 - 23-Oct-26
Sell* 500 465.00p Ordinary
 14:19:13 - 23-Oct-26
Buy* 852 468.25p Ordinary
 14:10:22 - 23-Oct-26
Sell* 500 465.00p Ordinary
 14:07:30 - 23-Oct-26
Sell* 899 465.36p Ordinary
 14:01:28 - 23-Oct-26
Sell* 1,099 464.00p Uncrossing Trade
 14:00:03 - 23-Oct-26
Sell* 500 465.00p Ordinary
 13:59:43 - 23-Oct-26
Sell* 500 465.00p Ordinary
 13:59:26 - 23-Oct-26
Sell* 500 465.00p Ordinary
 13:58:14 - 23-Oct-26
Unknown* 0 465.00p SI Trade
 13:49:03 - 23-Oct-26
Sell* 2,500 465.00p Ordinary
 13:48:52 - 23-Oct-26
Buy* 106 470.40p Ordinary
 13:01:18 - 23-Oct-26
Sell* 500 465.30p Ordinary
 12:47:45 - 23-Oct-26
Sell* 500 465.30p Ordinary
 12:40:56 - 23-Oct-26
Buy* 13 475.00p Ordinary
 12:22:55 - 23-Oct-26
Sell* 2,463 465.50p Ordinary
 11:55:12 - 23-Oct-26
Buy* 8 475.00p SI Trade
 11:47:34 - 23-Oct-26
Buy* 2,000 470.50p Ordinary
 11:46:28 - 23-Oct-26
Buy* 103 475.00p Ordinary
 11:35:00 - 23-Oct-26
Buy* 12 475.00p SI Trade
 11:29:18 - 23-Oct-26
Buy* 1 475.00p SI Trade
 11:29:18 - 23-Oct-26
Sell* 2,138 467.33p Ordinary
 11:29:05 - 23-Oct-26
Sell* 100 465.00p Ordinary
 09:58:55 - 23-Oct-26
Sell* 427 467.33p Ordinary
 09:46:26 - 23-Oct-26
Buy* 6 470.00p Ordinary
 09:04:11 - 23-Oct-26
Sell* 4 465.00p Ordinary
 09:04:03 - 23-Oct-26
Buy* 200 467.75p Ordinary
 08:53:18 - 23-Oct-26
Buy* 1,000 467.75p Ordinary
 08:40:14 - 23-Oct-26
Sell* 571 465.15p Ordinary
 08:15:38 - 23-Oct-26
Sell* 539 465.15p Ordinary
 08:08:36 - 23-Oct-26
Buy* 90 470.00p SI Trade
 08:07:46 - 23-Oct-26
Unknown* 0 465.00p SI Trade
 08:07:46 - 23-Oct-26
Sell* 500 465.15p Ordinary
 08:07:08 - 23-Oct-26
Sell* 2,000 465.00p Ordinary
 08:06:15 - 23-Oct-26
Sell* 500 465.00p Ordinary
 08:03:54 - 23-Oct-26
Sell* 1,407 466.20p Ordinary
 08:00:27 - 23-Oct-26
Buy* 2,500 468.00p Ordinary
 16:27:01 - 22-Oct-26
Buy* 639 468.00p Ordinary
 16:13:48 - 22-Oct-26
Buy* 103 470.00p Ordinary
 16:13:48 - 22-Oct-26
Buy* 53 470.00p SI Trade
 16:13:47 - 22-Oct-26
Buy* 59 470.00p SI Trade
 16:13:47 - 22-Oct-26
Sell* 40 465.00p SI Trade
 16:13:47 - 22-Oct-26
Sell* 1,000 465.45p Ordinary
 16:13:30 - 22-Oct-26
Sell* 500 465.45p Ordinary
 16:03:38 - 22-Oct-26
Sell* 1,000 465.00p Ordinary
 15:46:38 - 22-Oct-26
Sell* 2,500 465.00p Ordinary
 15:38:40 - 22-Oct-26
Sell* 195 465.00p Ordinary
 14:28:12 - 22-Oct-26
Sell* 99 466.00p Ordinary
 14:21:20 - 22-Oct-26
Sell* 500 466.1111p Ordinary
 13:08:14 - 22-Oct-26
Sell* 1,000 466.1111p Ordinary
 11:52:36 - 22-Oct-26
Sell* 636 471.50p Ordinary
 11:34:30 - 22-Oct-26
Sell* 529 471.50p Ordinary
 11:34:18 - 22-Oct-26
Sell* 1,400 465.6666p Ordinary
 10:57:14 - 22-Oct-26
Sell* 500 466.00p Ordinary
 10:36:07 - 22-Oct-26
Buy* 628 472.88p Ordinary
 10:32:56 - 22-Oct-26
Sell* 1,500 470.00p Ordinary
 10:32:03 - 22-Oct-26
Sell* 1,000 470.30p Ordinary
 10:30:55 - 22-Oct-26
Sell* 6 470.00p Ordinary
 10:10:45 - 22-Oct-26
Buy* 230 473.40p Ordinary
 09:54:32 - 22-Oct-26
Sell* 2,500 471.155p Ordinary
 09:21:56 - 22-Oct-26
Buy* 1,900 473.45p Ordinary
 08:59:27 - 22-Oct-26
Buy* 6 475.00p Ordinary
 08:37:17 - 22-Oct-26
Sell* 314 470.00p Ordinary
 08:23:48 - 22-Oct-26
Sell* 5,000 470.00p Ordinary
 08:16:13 - 22-Oct-26
Sell* 986 470.00p Ordinary
 08:14:04 - 22-Oct-26
Sell* 500 470.00p Ordinary
 08:11:24 - 22-Oct-26
Unknown* 15,000 475.00p Ordinary
 08:10:49 - 22-Oct-26
Sell* 500 470.00p Ordinary
 08:10:24 - 22-Oct-26
Sell* 1,500 470.75p Ordinary
 08:09:32 - 22-Oct-26
Sell* 3,000 471.50p Ordinary
 08:08:49 - 22-Oct-26
Sell* 2,000 471.50p Ordinary
 08:08:21 - 22-Oct-26
Buy* 1,052 474.85p Ordinary
 08:07:57 - 22-Oct-26
Buy* 29 475.00p SI Trade
 08:07:57 - 22-Oct-26
Unknown* 0 475.00p SI Trade
 08:07:57 - 22-Oct-26
Sell* 3,000 471.1843p Ordinary
 08:07:50 - 22-Oct-26
Buy* 102 480.00p Ordinary
 08:04:51 - 22-Oct-26
Buy* 5 480.00p SI Trade
 08:01:17 - 22-Oct-26
Unknown* 0 470.00p SI Trade
 08:00:55 - 22-Oct-26
Buy* 17 485.00p SI Trade
 08:00:55 - 22-Oct-26
Unknown* 0 485.00p SI Trade
 08:00:55 - 22-Oct-26
Sell* 5 470.00p SI Trade
 08:00:55 - 22-Oct-26
Buy* 15 485.00p SI Trade
 08:00:55 - 22-Oct-26
Unknown* 0 470.00p SI Trade
 08:00:55 - 22-Oct-26
Sell* 493 470.00p Uncrossing Trade
 16:35:04 - 21-Oct-26
Sell* 500 470.00p Ordinary
 16:29:34 - 21-Oct-26
Sell* 1,000 471.95p Ordinary
 15:07:36 - 21-Oct-26
Sell* 248 471.80p Ordinary
 14:31:51 - 21-Oct-26
Buy* 2,102 475.60p Ordinary
 14:22:16 - 21-Oct-26
Sell* 1 470.00p Uncrossing Trade
 14:00:00 - 21-Oct-26
Sell* 755 470.00p Ordinary
 13:53:16 - 21-Oct-26
Sell* 400 471.50p Ordinary
 13:23:42 - 21-Oct-26
Buy* 587 475.70p Ordinary
 12:48:38 - 21-Oct-26
Buy* 208 478.50p Ordinary
 11:41:38 - 21-Oct-26
Buy* 208 477.30p Ordinary
 11:27:46 - 21-Oct-26
Unknown* 25,000 475.00p Negotiated Trade
 11:25:11 - 21-Oct-26
Sell* 981 471.25p Ordinary
 11:23:28 - 21-Oct-26
Sell* 1,512 471.25p Ordinary
 11:07:57 - 21-Oct-26
Sell* 1,512 470.00p Uncrossing Trade
 11:00:10 - 21-Oct-26
Sell* 4,719 471.25p Ordinary
 10:42:02 - 21-Oct-26
Sell* 4,975 471.25p Ordinary
 10:41:30 - 21-Oct-26
Sell* 2,258 471.25p Ordinary
 10:22:28 - 21-Oct-26
Buy* 207 477.30p Ordinary
 09:37:00 - 21-Oct-26
Buy* 1,500 477.40p Ordinary
 09:04:58 - 21-Oct-26
Sell* 7 470.00p SI Trade
 09:03:19 - 21-Oct-26
Sell* 4 470.00p SI Trade
 09:03:19 - 21-Oct-26
Sell* 1,054 473.69p Ordinary
 09:03:14 - 21-Oct-26
Sell* 5,000 473.00p Uncrossing Trade
 09:00:04 - 21-Oct-26
Sell* 400 473.00p Ordinary
 08:42:57 - 21-Oct-26
Sell* 1,509 471.25p Ordinary
 08:37:52 - 21-Oct-26
Sell* 1,533 471.25p Ordinary
 08:37:25 - 21-Oct-26
Sell* 1,293 471.25p Ordinary
 08:36:57 - 21-Oct-26
Sell* 1,476 473.80p Ordinary
 15:53:57 - 20-Oct-26
Sell* 1,000 472.30p Negotiated Trade
 15:47:38 - 20-Oct-26
Sell* 500 471.20p Negotiated Trade
 15:43:41 - 20-Oct-26
Unknown* 5,000 475.00p Ordinary
 15:40:06 - 20-Oct-26
Sell* 500 471.25p Ordinary
 15:39:50 - 20-Oct-26
Sell* 100 471.20p Negotiated Trade
 15:16:24 - 20-Oct-26
Sell* 5,000 472.00p Ordinary
 14:30:13 - 20-Oct-26
Sell* 393 471.25p Ordinary
 14:29:57 - 20-Oct-26
Sell* 590 471.25p Ordinary
 14:29:38 - 20-Oct-26
Sell* 2,500 471.51p Ordinary
 14:27:56 - 20-Oct-26
Sell* 100 471.20p Negotiated Trade
 14:17:14 - 20-Oct-26
Sell* 3,000 474.00p Ordinary
 14:16:42 - 20-Oct-26
Sell* 316 471.20p Negotiated Trade
 14:11:54 - 20-Oct-26
Sell* 104 471.20p Negotiated Trade
 14:04:26 - 20-Oct-26
Sell* 898 470.00p Uncrossing Trade
 14:00:14 - 20-Oct-26
Sell* 319 471.25p Ordinary
 13:55:41 - 20-Oct-26
Buy* 4 480.00p Ordinary
 13:51:04 - 20-Oct-26
Sell* 6 470.00p Ordinary
 13:50:57 - 20-Oct-26
Sell* 10,000 470.00p Ordinary
 13:37:32 - 20-Oct-26
Sell* 350 470.00p Ordinary
 13:36:44 - 20-Oct-26
Sell* 500 470.00p Ordinary
 13:36:24 - 20-Oct-26
Sell* 500 470.00p Ordinary
 13:35:08 - 20-Oct-26
Sell* 500 470.00p Ordinary
 13:34:48 - 20-Oct-26
Sell* 500 470.00p Ordinary
 13:34:13 - 20-Oct-26
Sell* 500 465.00p Ordinary
 13:33:53 - 20-Oct-26
Sell* 500 465.00p Ordinary
 13:33:34 - 20-Oct-26
Buy* 211 470.15p Ordinary
 13:26:01 - 20-Oct-26
Buy* 777 470.25p Suspected BUY Trade
 13:16:58 - 20-Oct-26
Buy* 1 470.73p Ordinary
 13:13:28 - 20-Oct-26
Sell* 200 466.6667p Ordinary
 13:06:51 - 20-Oct-26
Buy* 38 475.00p SI Trade
 12:39:58 - 20-Oct-26
Sell* 10 465.00p SI Trade
 12:39:58 - 20-Oct-26
Buy* 30 475.00p SI Trade
 12:39:58 - 20-Oct-26
Sell* 2,500 465.00p Ordinary
 12:36:53 - 20-Oct-26
Sell* 500 471.00p Negotiated Trade
 12:29:08 - 20-Oct-26
Sell* 501 467.50p Ordinary
 12:28:14 - 20-Oct-26
Sell* 110 471.00p Negotiated Trade
 12:20:24 - 20-Oct-26
Sell* 1,000 471.00p Negotiated Trade
 12:19:22 - 20-Oct-26
Sell* 1,104 471.40p Ordinary
 12:01:44 - 20-Oct-26
Sell* 4,218 467.00p Ordinary
 11:49:06 - 20-Oct-26
Sell* 2,575 466.594p Ordinary
 11:42:18 - 20-Oct-26
Sell* 2,500 467.50p Ordinary
 11:38:59 - 20-Oct-26
Sell* 1,000 468.75p Ordinary
 11:29:21 - 20-Oct-26
Buy* 65 475.00p Ordinary
 11:29:03 - 20-Oct-26
Buy* 750 474.80p Ordinary
 11:26:26 - 20-Oct-26
Sell* 2,500 468.25p Ordinary
 11:25:17 - 20-Oct-26
Buy* 4,602 475.00p Suspected BUY Trade
 11:00:07 - 20-Oct-26
Sell* 500 467.20p Ordinary
 10:59:03 - 20-Oct-26
Sell* 526 467.00p Ordinary
 10:58:04 - 20-Oct-26
Sell* 730 472.50p Ordinary
 10:52:47 - 20-Oct-26
Sell* 501 466.80p Ordinary
 10:35:54 - 20-Oct-26
Buy* 5 480.00p Ordinary
 10:33:34 - 20-Oct-26
Sell* 1,500 475.00p Ordinary
 10:32:35 - 20-Oct-26
Sell* 2,000 475.00p Ordinary
 10:31:46 - 20-Oct-26
Sell* 4,000 472.22p Ordinary
 10:30:25 - 20-Oct-26
Sell* 2,000 476.00p Ordinary
 10:30:09 - 20-Oct-26
Sell* 4,000 475.00p Negotiated Trade
 10:29:19 - 20-Oct-26
Sell* 50 480.00p Ordinary
 10:17:14 - 20-Oct-26
Buy* 2,500 483.20p Ordinary
 10:13:41 - 20-Oct-26
Buy* 30 485.00p Ordinary
 10:07:14 - 20-Oct-26
Sell* 591 480.00p Ordinary
 09:48:40 - 20-Oct-26
Sell* 2,874 480.00p Ordinary
 09:45:46 - 20-Oct-26
Sell* 1,028 480.55p Ordinary
 09:37:45 - 20-Oct-26
Buy* 10,000 490.00p Ordinary
 09:24:54 - 20-Oct-26
Sell* 5,135 480.10p Ordinary
 09:21:45 - 20-Oct-26
Buy* 10 490.00p SI Trade
 09:18:39 - 20-Oct-26
Buy* 8 490.00p SI Trade
 09:18:39 - 20-Oct-26
Sell* 1,000 481.66p Ordinary
 09:16:43 - 20-Oct-26
Buy* 98 495.00p Ordinary
 08:51:14 - 20-Oct-26
Buy* 10 495.00p SI Trade
 08:51:14 - 20-Oct-26
Buy* 88 495.00p SI Trade
 08:51:14 - 20-Oct-26
Sell* 2,101 485.10p Ordinary
 08:51:08 - 20-Oct-26
Buy* 98 495.00p Ordinary
 08:35:43 - 20-Oct-26
FTSE 100 Latest
Value10,733.10
Change42.74