Share Name Share Symbol Market Type Share ISIN Share Description
Focusrite LSE:TUNE London Ordinary Share GB00BSBMW716 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +4.00p +1.83% 222.50p 220.00p 225.00p 222.50p 218.50p 218.50p 63,488.00 14:54:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 54.3 7.1 11.8 18.9 129.22

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 2017218.5+3.50+1.63%210.5219.4999842,062
21 Apr 20172150.000.00%210.5215800
20 Apr 20172150.000.00%210.521530,303
19 Apr 2017215+0.50+0.23%210.521547,916
18 Apr 2017214.50.000.00%210.5214.527,111
13 Apr 2017214.50.000.00%210.5214.51,800
12 Apr 2017214.5+2.00+0.94%207.5214.528,897
11 Apr 2017212.50001-1.50-0.70%212.50001217.520,503
10 Apr 2017214-2.00-0.93%21421612,971
07 Apr 2017216-1.50-0.69%216222.513,299
06 Apr 2017217.50.000.00%217.5222.56,256
05 Apr 2017217.50.000.00%217.5222.522,168
04 Apr 2017217.5+1.00+0.46%217.5222.57,649
03 Apr 2017216.50.000.00%216.5220.500017,003
31 Mar 2017216.50.000.00%216.5220.500010
30 Mar 2017216.50.000.00%216.5216.544,949
29 Mar 2017216.5-4.50-2.04%216221.0000122,742
28 Mar 2017221.00001-4.00-1.78%221.00001232.519,328
27 Mar 2017225-4.00-1.75%225234.547,868
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week214.50222.50210.500.000080063k30k8.003.73%
1 Month226.50232.50207.500.0000063k20k-4.00-1.77%
3 Months216.00234.50201.500.00000288k24k6.503.01%
6 Months167.50237.50162.500.000002M38k55.0032.84%
1 Year177.00237.50136.500.000002M28k45.5025.71%
3 Years132.50237.50132.500.000002M18k90.0067.92%
5 Years132.50237.50132.500.000002M18k90.0067.92%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170425 22:27:50