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
  +2.00p +0.88% 229.00p 227.00p 231.00p 229.00p 227.00p 227.00p 25,474.00 12:37:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 54.3 7.1 11.8 19.4 132.99

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017229.00002+2.00+0.88%226.99998232.525,474
23 Mar 2017226.99998+1.00+0.44%226232.54,906
22 Mar 2017226+2.50+1.12%223.5227.4999852,212
21 Mar 2017223.5+5.50+2.52%218226.5111,704
20 Mar 2017218+15.00+7.39%215218288,452
17 Mar 2017202.999980.000.00%202.5202.999984,000
16 Mar 2017202.999980.000.00%202.99998202.9999827,204
15 Mar 2017202.999980.000.00%202.5202.9999849,648
14 Mar 2017202.999980.000.00%202.5202.999983,175
13 Mar 2017202.999980.000.00%202.5202.9999837,292
10 Mar 2017202.99998+1.50+0.74%201.5202.9999812,862
09 Mar 2017201.50.000.00%201.5202.57,560
08 Mar 2017201.50.000.00%201.5202.512,522
07 Mar 2017201.5-1.50-0.74%201.5202.9999845,786
06 Mar 2017202.99998-1.00-0.49%202.5204.0000210,279
03 Mar 2017204.00002-5.00-2.39%204.00002212.5000238,065
02 Mar 20172090.000.00%20920913,750
01 Mar 20172090.000.00%209212.5000211,255
28 Feb 20172090.000.00%209212.50002100,257
27 Feb 20172090.000.00%209212.5000219,864
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week203.00232.50202.500.00004k288k92k26.0012.81%
1 Month209.00232.50201.500.00003k288k43k20.009.57%
3 Months216.00232.50201.500.00000288k23k13.006.02%
6 Months164.00237.50155.000.000002M45k65.0039.63%
1 Year175.00237.50136.500.000002M27k54.0030.86%
3 Years132.50237.50132.500.000002M18k96.5072.83%
5 Years132.50237.50132.500.000002M18k96.5072.83%
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:43 V: D:20170326 22:53:46