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
  -4.00p -0.87% 457.50p 450.00p 465.00p 461.50p 457.50p 461.50p 8,230 09:40:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 66.1 9.5 15.4 29.7 265.69

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018457.5-4.00-0.87%457.5461.58,230
19 Jul 2018461.50.000.00%461.5462.513,089
18 Jul 2018461.5-2.50-0.54%46046410,634
17 Jul 20184640.000.00%46046410,010
16 Jul 2018464-3.50-0.75%462467.521,575
13 Jul 2018467.5+10.00+2.19%457.5469.527,860
12 Jul 2018457.5+2.50+0.55%455457.521,573
11 Jul 2018455-15.00-3.19%45547027,601
10 Jul 20184700.000.00%470472.523,261
09 Jul 2018470-7.50-1.57%470477.512,204
06 Jul 2018477.50.000.00%475477.54,317
05 Jul 2018477.50.000.00%477.54806,847
04 Jul 2018477.50.000.00%477.548013,440
03 Jul 2018477.5+12.50+2.69%465477.5351,448
02 Jul 20184650.000.00%465467.521,809
29 Jun 20184650.000.00%465467.515,216
28 Jun 20184650.000.00%462.5467.51,391
27 Jun 2018465-2.50-0.53%465467.526,085
26 Jun 2018467.5+7.00+1.52%456467.57,466
25 Jun 2018460.50.000.00%456460.53,118
22 Jun 2018460.50.000.00%456460.512,299
21 Jun 2018460.50.000.00%450.5460.518,991
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week457.5469.5457.5464.459310k28k17k0-
1 Month460.5480455471.88241k351k32k-3-0.65%
3 Months442.5494440474.25621k351k42k153.39%
6 Months366494322423.41281k2M95k91.525.00%
1 Year336.5494257.5353.70261k16M156k12135.96%
3 Years166494136.5316.24321816M75k291.5175.60%
5 Years132.5494132.5312.7532416M65k325245.28%
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:40 V: D:20180721 15:50:19