Find Your Broker
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% 452.50p 445.00p 460.00p 452.50p 452.50p 452.50p 4,592 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 75.1 11.7 18.4 24.6 262.79

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 2018452.50.000.00%452.54554,592
13 Dec 2018452.50.000.00%452.5452.55,275
12 Dec 2018452.50.000.00%452.5455257,868
11 Dec 2018452.5-2.50-0.55%452.545512,253
10 Dec 20184550.000.00%452.545536,503
07 Dec 20184550.000.00%452.545546,164
06 Dec 2018455-12.50-2.67%45547047,357
05 Dec 2018467.50.000.00%462.5467.515,261
04 Dec 2018467.5-17.50-3.61%467.5485238,605
03 Dec 2018485+15.00+3.19%47048519,470
30 Nov 2018470+2.50+0.53%467.547017,223
29 Nov 2018467.5+22.50+5.06%450467.540,661
28 Nov 20184450.000.00%445452.581,672
27 Nov 20184450.000.00%44044511,963
26 Nov 20184450.000.00%445452.5217,370
23 Nov 20184450.000.00%445452.5145,044
22 Nov 2018445+10.00+2.30%43544532,976
21 Nov 2018435+2.50+0.58%4304356,638
20 Nov 2018432.5+11.00+2.61%427.5435204,186
19 Nov 2018421.5-3.50-0.82%417.542563,064
16 Nov 2018425-5.00-1.16%4254309,754
15 Nov 20184300.000.00%427.543014,887
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week455455452.5453.07725k258k72k-2.5-0.55%
1 Month430485417.5449.57575k258k75k22.55.23%
3 Months432.5485352.5419.3026770476k77k204.62%
6 Months485505352.5437.9798770476k58k-32.5-6.70%
1 Year320505315417.17707702M86k132.541.41%
3 Years164505136.5332.92186316M80k288.5175.91%
5 Years132.5505132.5326.7343416M65k320241.51%
Your Recent History
LSE
TUNE
Focusrite
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181215 01:11:54