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
  +6.00p +2.17% 283.00p 278.00p 288.00p 283.00p 270.00p 277.00p 89,063 15:55:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 54.3 7.1 11.8 24.0 164.35

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2017277-15.50-5.30%26529554,315
18 Sep 2017292.5+5.00+1.74%287.529517,618
15 Sep 2017287.5-17.50-5.74%281.5305119,545
14 Sep 2017305-1.50-0.49%300306.56,311
13 Sep 2017306.5-1.00-0.33%302.5330927,750
12 Sep 2017307.50.000.00%301.7531011,177
11 Sep 2017307.50.000.00%307.531025,175
08 Sep 2017307.50.000.00%307.53104,534
07 Sep 2017307.50.000.00%307.53101,881
06 Sep 2017307.50.000.00%307.53108,095
05 Sep 2017307.50.000.00%307.53108,353
04 Sep 2017307.50.000.00%307.53103,768
01 Sep 2017307.50.000.00%307.531010,423
31 Aug 2017307.5-1.00-0.32%307.53105,220
30 Aug 2017308.50.000.00%308.53104,952
29 Aug 2017308.5+3.50+1.15%305308.5871,071
25 Aug 2017305-15.00-4.69%297.5325161,344
24 Aug 20173200.000.00%3203251,579
23 Aug 2017320-5.00-1.54%317.532519,378
22 Aug 2017325+18.50+6.04%306.5326.526,824
21 Aug 2017306.50.000.00%306.5306.510,917
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week322.5330265302.83096k928k225k-39.5-12.25%
1 Month322.5330265305.50192k928k119k-39.5-12.25%
3 Months313.5355265306.59181k928k52k-30.5-9.73%
6 Months223.5355207.5283.89990928k56k59.526.62%
1 Year165355155238.860202M51k11871.52%
3 Years132.5355132.5218.295302M24k150.5113.58%
5 Years132.5355132.5218.295302M24k150.5113.58%
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:41 V: D:20170920 21:51:37