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
  +8.50p +2.75% 317.50p 315.00p 320.00p 319.875p 309.00p 309.00p 23,894 16:27:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 54.3 7.1 11.8 26.9 184.39

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017317.5+8.50+2.75%307.5318.523,894
22 Jun 2017309-4.00-1.28%309314.50
21 Jun 2017313+5.50+1.79%307.53130
20 Jun 2017307.5+15.00+5.13%292.53130
19 Jun 2017292.5+2.50+0.86%282.5292.50
16 Jun 2017290+2.50+0.87%282.529030,316
15 Jun 2017287.5-11.50-3.85%287.529947,635
14 Jun 2017299+15.00+5.28%28429930,005
13 Jun 2017284-6.00-2.07%284292.525,894
12 Jun 2017290-4.50-1.53%289294.534,068
09 Jun 2017294.5-4.00-1.34%293.5298.59,799
08 Jun 2017298.5+13.50+4.74%282.5298.521,838
07 Jun 2017285+3.50+1.24%27628516,896
06 Jun 2017281.5-2.00-0.71%279.5284.5121,753
05 Jun 2017283.5-17.50-5.81%259307.5175,298
02 Jun 2017301-1.50-0.50%301309.526,020
01 Jun 2017302.5-2.50-0.82%302.5309.533,243
31 May 2017305+12.00+4.10%292.5312.561,931
30 May 20172930.000.00%29130036,354
26 May 20172930.000.00%292.52938,648
25 May 2017293-0.50-0.17%292.5293.558,386
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week287.5318.5282.50.0000030k6k3010.43%
1 Month293318.52590.00000175k36k24.58.36%
3 Months216.5318.5207.50.00000728k65k10146.65%
6 Months230318.5201.50.00000728k42k87.538.04%
1 Year152.5318.5136.50.000002M39k165108.20%
3 Years132.5318.5132.50.000002M22k185139.62%
5 Years132.5318.5132.50.000002M22k185139.62%
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:20170625 00:18:33