We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Focusrite Plc | LSE:TUNE | London | Ordinary Share | GB00BSBMW716 | ORD 0.1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -2.50 | -1.03% | 240.00 | 235.00 | 245.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 242.50 | 240.00 | 242.50 | 42,073 | 15:33:02 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Musical Instrument Stores | 178.47M | 17.8M | 0.3038 | 7.90 | 142.07M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 Nov 2024 | 242.50 | 0.00 | 0.00% | 242.50 | 243.50 | 812,357 |
| 06 Nov 2024 | 242.50 | 1.50 | 0.62% | 240.00 | 242.50 | 45,415 |
| 05 Nov 2024 | 241.00 | -6.00 | -2.43% | 238.00 | 241.00 | 49,578 |
| 04 Nov 2024 | 247.00 | 5.00 | 2.07% | 238.50 | 247.00 | 64,482 |
| 01 Nov 2024 | 242.00 | 3.50 | 1.47% | 238.50 | 242.00 | 109,152 |
| 31 Oct 2024 | 238.50 | -1.50 | -0.63% | 238.50 | 242.50 | 350,654 |
| 30 Oct 2024 | 240.00 | 17.50 | 7.87% | 221.50 | 240.00 | 223,515 |
| 29 Oct 2024 | 222.50 | 2.50 | 1.14% | 222.50 | 222.50 | 93,569 |
| 28 Oct 2024 | 220.00 | -6.50 | -2.87% | 220.00 | 226.50 | 113,003 |
| 25 Oct 2024 | 226.50 | -3.50 | -1.52% | 226.50 | 230.00 | 43,999 |
| 24 Oct 2024 | 230.00 | 1.00 | 0.44% | 226.50 | 230.00 | 32,156 |
| 23 Oct 2024 | 229.00 | -11.00 | -4.58% | 222.50 | 240.00 | 146,471 |
| 22 Oct 2024 | 240.00 | -2.50 | -1.03% | 240.00 | 245.00 | 32,753 |
| 21 Oct 2024 | 242.50 | 2.50 | 1.04% | 240.00 | 242.50 | 103,479 |
| 18 Oct 2024 | 240.00 | 0.00 | 0.00% | 240.00 | 240.00 | 17,813 |
| 17 Oct 2024 | 240.00 | 0.00 | 0.00% | 240.00 | 242.50 | 90,767 |
| 16 Oct 2024 | 240.00 | 1.50 | 0.63% | 237.50 | 241.00 | 48,556 |
| 15 Oct 2024 | 238.50 | -8.50 | -3.44% | 238.50 | 250.00 | 81,061 |
| 14 Oct 2024 | 247.00 | -0.50 | -0.20% | 247.00 | 247.50 | 64,014 |
| 11 Oct 2024 | 247.50 | 0.00 | 0.00% | 247.50 | 247.50 | 36,703 |
| 10 Oct 2024 | 247.50 | 0.00 | 0.00% | 247.50 | 247.50 | 34,101 |
| 09 Oct 2024 | 247.50 | -2.50 | -1.00% | 247.50 | 252.50 | 236,702 |
| 08 Oct 2024 | 250.00 | 2.00 | 0.81% | 250.00 | 250.00 | 188,362 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 240.00 | 247.00 | 238.00 | 242.65 | 216,197 | 0.00 | 0.00% |
| 1 Month | 247.50 | 250.00 | 220.00 | 238.74 | 127,975 | -7.50 | -3.03% |
| 3 Months | 365.00 | 368.00 | 220.00 | 275.02 | 119,062 | -125.00 | -34.25% |
| 6 Months | 370.00 | 397.00 | 220.00 | 312.31 | 83,161 | -130.00 | -35.14% |
| 1 Year | 445.00 | 605.00 | 220.00 | 384.79 | 117,428 | -205.00 | -46.07% |
| 3 Years | 1,420.00 | 1,652.50 | 220.00 | 613.79 | 83,559 | -1,180.00 | -83.10% |
| 5 Years | 562.00 | 1,822.50 | 220.00 | 715.38 | 76,158 | -322.00 | -57.30% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
