We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 177.50 | 175.00 | 180.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 177.50 | 177.50 | 177.50 | 438,972 | 08:00:19 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Musical Instrument Stores | 158.52M | 2.61M | 0.0445 | 39.89 | 103.99M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 438,972 |
| 13 Mar 2025 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 83,579 |
| 12 Mar 2025 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 779,795 |
| 11 Mar 2025 | 177.50 | -5.00 | -2.74% | 177.50 | 182.50 | 330,759 |
| 10 Mar 2025 | 182.50 | -2.50 | -1.35% | 182.50 | 185.00 | 18,959 |
| 07 Mar 2025 | 185.00 | 0.00 | 0.00% | 185.00 | 185.00 | 122,646 |
| 06 Mar 2025 | 185.00 | 0.00 | 0.00% | 185.00 | 185.00 | 14,369 |
| 05 Mar 2025 | 185.00 | 0.00 | 0.00% | 182.50 | 185.00 | 94,783 |
| 04 Mar 2025 | 185.00 | -7.50 | -3.90% | 182.50 | 192.50 | 207,067 |
| 03 Mar 2025 | 192.50 | -2.50 | -1.28% | 192.50 | 195.00 | 29,712 |
| 28 Feb 2025 | 195.00 | -1.00 | -0.51% | 195.00 | 196.00 | 39,782 |
| 27 Feb 2025 | 196.00 | 0.00 | 0.00% | 196.00 | 196.00 | 90,487 |
| 26 Feb 2025 | 196.00 | 1.00 | 0.51% | 196.00 | 197.50 | 8,121 |
| 25 Feb 2025 | 195.00 | 5.00 | 2.63% | 190.00 | 197.50 | 90,556 |
| 24 Feb 2025 | 190.00 | 5.00 | 2.70% | 185.00 | 190.00 | 848,886 |
| 21 Feb 2025 | 185.00 | -1.50 | -0.80% | 185.00 | 187.50 | 40,524 |
| 20 Feb 2025 | 186.50 | 0.00 | 0.00% | 186.50 | 186.50 | 1,271,505 |
| 19 Feb 2025 | 186.50 | 0.00 | 0.00% | 186.50 | 186.50 | 369,716 |
| 18 Feb 2025 | 186.50 | 2.50 | 1.36% | 186.50 | 186.50 | 26,866 |
| 17 Feb 2025 | 184.00 | -2.50 | -1.34% | 184.00 | 186.50 | 142,618 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 185.00 | 185.00 | 177.50 | 178.26 | 267,148 | -7.50 | -4.05% |
| 1 Month | 186.50 | 197.50 | 177.50 | 185.10 | 238,898 | -9.00 | -4.83% |
| 3 Months | 252.50 | 264.00 | 177.50 | 194.16 | 173,470 | -75.00 | -29.70% |
| 6 Months | 287.50 | 292.50 | 177.50 | 219.85 | 133,263 | -110.00 | -38.26% |
| 1 Year | 395.00 | 397.00 | 177.50 | 270.06 | 118,024 | -217.50 | -55.06% |
| 3 Years | 1,122.50 | 1,345.00 | 177.50 | 475.47 | 91,848 | -945.00 | -84.19% |
| 5 Years | 475.00 | 1,822.50 | 177.50 | 654.59 | 78,393 | -297.50 | -62.63% |
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
