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
  +0.00p +0.00% 209.00p 205.00p 213.00p 209.00p 209.00p 209.00p 7,740.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 54.3 7.1 11.8 17.7 121.38

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 20172090.000.00%209212.500024,251
21 Feb 20172090.000.00%209212.50002212
20 Feb 20172090.000.00%209212.500020
17 Feb 20172090.000.00%209212.500025,820
16 Feb 20172090.000.00%209212.500022,528
15 Feb 20172090.000.00%209212.5000218,546
14 Feb 20172090.000.00%209212.50002500
13 Feb 20172090.000.00%209212.500021,060
10 Feb 20172090.000.00%209212.500021,251
09 Feb 20172090.000.00%209212.500020
08 Feb 2017209-7.00-3.24%209217.517,470
07 Feb 20172160.000.00%216217.59,530
06 Feb 20172160.000.00%2162163,434
03 Feb 20172160.000.00%216217.50
02 Feb 20172160.000.00%216217.53,179
01 Feb 20172160.000.00%216217.52,950
31 Jan 20172160.000.00%216217.515,700
30 Jan 20172160.000.00%216217.53,181
27 Jan 2017216+6.50+3.10%209.521664,249
26 Jan 2017209.5+1.00+0.48%208.5212.5000210,600
25 Jan 2017208.50.000.00%208.5212.500024,345
24 Jan 2017208.50.000.00%208.5212.500025,768
23 Jan 2017208.50.000.00%208.5212.500021,615
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week209.00212.50209.000.000008k3k0.00-
1 Month208.50217.50208.500.0000064k8k0.500.24%
3 Months197.50237.50195.000.00000148k12k11.505.82%
6 Months165.00237.50155.000.000002M40k44.0026.67%
1 Year147.50237.50136.500.000002M25k61.5041.69%
3 Years132.50237.50132.500.000002M17k76.5057.74%
5 Years132.50237.50132.500.000002M17k76.5057.74%
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:42 V: D:20170223 16:10:52