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
  -1.00p -0.47% 210.00p 205.00p 215.00p 210.00p 203.50p 207.00p 18,152.00 12:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 54.3 7.1 11.8 17.8 121.96

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016210-1.00-0.47%203.521018,152
01 Dec 2016211+13.50+6.84%195212.528,631
30 Nov 2016197.5+11.00+5.90%185197.558,119
29 Nov 2016186.5+0.50+0.27%184.5186.531,005
28 Nov 2016186-2.50-1.33%185189.5372,674
25 Nov 2016188.5+9.00+5.01%179.5188.538,565
24 Nov 2016179.50.000.00%179.51802,065,105
23 Nov 2016179.5-4.00-2.18%179.5184.517,195
22 Nov 2016183.5+18.50+11.21%170183.548,800
21 Nov 20161650.000.00%1631654,379
18 Nov 20161650.000.00%1631653,961
17 Nov 20161650.000.00%163165171
16 Nov 20161650.000.00%1631656,626
15 Nov 20161650.000.00%1631650
14 Nov 20161650.000.00%1631652,000
11 Nov 20161650.000.00%1631656,100
10 Nov 20161650.000.00%1631651,101
09 Nov 2016165-1.50-0.90%162.51650
08 Nov 2016166.50.000.00%166.51684,043
07 Nov 2016166.50.000.00%166.51680
04 Nov 2016166.5-3.50-2.06%166.517029,731
03 Nov 2016170-0.50-0.29%168170.51,900
02 Nov 2016170.50.000.00%168170.5709
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week179.50212.50179.50188.828129k373k106k30.5016.99%
1 Month170.00212.50162.50181.095802M136k40.0023.53%
3 Months162.50212.50155.00172.998702M71k47.5029.23%
6 Months156.50212.50136.50170.555902M38k53.5034.19%
1 Year181.50212.50136.50167.067402M26k28.5015.70%
3 Years132.50212.50132.50165.788802M17k77.5058.49%
5 Years132.50212.50132.50165.788802M17k77.5058.49%
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:33 V: D:20161202 18:05:45