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
  -19.50p -5.79% 317.00p 312.00p 322.00p 336.50p 315.00p 336.50p 31,082 16:15:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 54.3 7.1 11.8 26.9 184.10

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017317-19.50-5.79%315345.0000331,082
20 Jul 2017336.5+5.50+1.66%33135587,675
19 Jul 2017331+22.50+7.29%307.5332.541,110
18 Jul 2017308.50.000.00%307.5308.513,320
17 Jul 2017308.5+2.50+0.82%306308.54,604
14 Jul 20173060.000.00%306307.58,102
13 Jul 20173060.000.00%306307.510,432
12 Jul 2017306-4.00-1.29%302.5307.521,047
11 Jul 2017310+0.50+0.16%302.5312.510,200
10 Jul 2017309.50.000.00%309.5312.522,548
07 Jul 2017309.50.000.00%309.5312.510,106
06 Jul 2017309.5+17.00+5.81%292.5309.517,698
05 Jul 2017292.50.000.00%292.5292.51,205
04 Jul 2017292.5-15.00-4.88%291.5312.523,258
03 Jul 2017307.50.000.00%307.5312.53,960
30 Jun 2017307.5-5.00-1.60%307.5317.57,751
29 Jun 2017312.5-1.50-0.48%312.5317.515,311
28 Jun 2017314+0.50+0.16%311.5317.533,948
27 Jun 2017313.5-5.00-1.57%306.5322.548,191
26 Jun 2017318.5+1.00+0.31%315.5319.87524,337
23 Jun 2017317.5+8.50+2.75%307.5318.50
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3063553060.00005k88k31k113.59%
1 Month309355291.50.0000088k20k82.59%
3 Months222.5355217.50.00000728k63k94.542.47%
6 Months208.5355201.50.00000728k43k108.552.04%
1 Year1383551380.000002M40k179129.71%
3 Years132.5355132.50.000002M22k184.5139.25%
5 Years132.5355132.50.000002M22k184.5139.25%
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:20170723 14:59:14