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 620.00 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
16 Jan 20172090.000.00%2092096,024
13 Jan 2017209-2.00-0.95%209214.524,979
12 Jan 20172110.000.00%211214.54,028
11 Jan 2017211-10.00-4.52%211222.523,178
10 Jan 2017221+12.50+6.00%212.522629,487
09 Jan 2017208.50.000.00%208.5212.533,515
06 Jan 2017208.5-4.00-1.88%208.5212.54,090
05 Jan 2017212.50.000.00%212.5212.511,000
04 Jan 2017212.5-1.50-0.70%212.521410,887
03 Jan 2017214-2.00-0.93%214217.54,571
30 Dec 20162160.000.00%215217.52,138
29 Dec 2016216-5.00-2.26%2162213,278
28 Dec 2016221-7.00-3.07%2212305,800
23 Dec 20162280.000.00%22522845
22 Dec 2016228-0.50-0.22%227.52304,106
21 Dec 2016228.50.000.00%228.5232.52,210
20 Dec 2016228.50.000.00%228.5232.5917
19 Dec 2016228.50.000.00%228.5232.512,000
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week212.50226.00209.00213.65544k29k18k-3.50-1.65%
1 Month228.50232.50208.50213.32464534k10k-19.50-8.53%
3 Months167.50237.50162.50184.501402M54k41.5024.78%
6 Months138.00237.50138.00174.892402M38k71.0051.45%
1 Year162.50237.50136.50169.428402M26k46.5028.62%
3 Years132.50237.50132.50167.589902M17k76.5057.74%
5 Years132.50237.50132.50167.589902M17k76.5057.74%
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:43 V: D:20170117 08:49:57