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% 366.00p 362.00p 370.00p 366.00p 366.00p 366.00p 43,647 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 66.1 9.5 15.4 23.8 212.55

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20183660.000.00%36637043,647
17 Jan 2018366+18.50+5.32%345.00003366852,303
16 Jan 2018347.5+14.00+4.20%333.5347.5342,216
15 Jan 2018333.5+2.50+0.76%330333.542,206
12 Jan 20183310.000.00%3313319,578
11 Jan 2018331-9.00-2.65%331340113,192
10 Jan 2018340-1.00-0.29%340350100,479
09 Jan 20183410.000.00%34034186,328
08 Jan 2018341+7.50+2.25%333.5345.0000384,550
05 Jan 2018333.5+3.50+1.06%330337.5348,736
04 Jan 2018330+5.00+1.54%325330278,393
03 Jan 20183250.000.00%32532532,410
02 Jan 2018325+2.00+0.62%317.532523,494
29 Dec 2017323+2.50+0.78%320.53250
28 Dec 2017320.5-3.00-0.93%320.532515,939
27 Dec 2017323.5+1.00+0.31%320326.514,683
22 Dec 2017322.5+2.50+0.78%320322.514,462
21 Dec 20173200.000.00%3203207,243
20 Dec 20173200.000.00%32032048,806
19 Dec 2017320-12.50-3.76%32033561,449
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week340366330357.173510k852k272k267.65%
1 Month320366317.5347.04830852k139k4614.38%
3 Months257.5366257.5328.5009016M391k108.542.14%
6 Months331366257.5323.0774016M214k3510.57%
1 Year208.5366201.5312.1740016M128k157.575.54%
3 Years144.5366136.5281.6460016M54k221.5153.29%
5 Years132.5366132.5280.9515016M53k233.5176.23%
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:30 V: D:20180119 05:54:49