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
  -0.50p -0.17% 293.50p 290.00p 297.00p 294.00p 293.50p 294.00p 13,388 08:24:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 54.3 7.1 11.8 24.9 170.45

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 20172940.000.00%292.529410,347
22 May 2017294+4.00+1.38%290295.547,276
19 May 20172900.000.00%290292.547,725
18 May 2017290+1.00+0.35%28929025,497
17 May 2017289+1.50+0.52%287.5290.557,759
16 May 2017287.5+4.00+1.41%274303.5728,321
15 May 2017283.5+11.00+4.04%272.5283.594,339
12 May 2017272.50.000.00%272.5272.533,308
11 May 2017272.5-1.00-0.37%270279.579,066
10 May 2017273.5+8.50+3.21%265275126,822
09 May 2017265+6.00+2.32%257.5266.5180,060
08 May 2017259-4.50-1.71%256.5267.553,823
05 May 2017263.5-1.50-0.57%260270.5109,828
04 May 2017265+19.00+7.72%246276.5231,443
03 May 2017246+23.50+10.56%222.5246537,099
02 May 2017222.50.000.00%222.522476,218
28 Apr 2017222.50.000.00%217.5222.555,819
27 Apr 2017222.50.000.00%217.5222.531,290
26 Apr 2017222.50.000.00%217.5222.516,132
25 Apr 2017222.5+4.00+1.83%217.5222.563,488
24 Apr 2017218.5+3.50+1.63%210.5219.4999842,062
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week287.5295.5287.50.000010k58k38k62.09%
1 Month222.5303.5217.50.000010k728k134k7131.91%
3 Months209303.5201.50.00000728k66k84.540.43%
6 Months183.5303.5179.50.000002M58k11059.95%
1 Year156.5303.5136.50.000002M37k13787.54%
3 Years132.5303.5132.50.000002M21k161121.51%
5 Years132.5303.5132.50.000002M21k161121.51%
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:20170524 11:45:37