| 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% | 306.50p | 300.00p | 313.00p | 306.50p | 306.50p | 306.50p | 6,329 | 08:00:00 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Technology Hardware & Equipment | 54.3 | 7.1 | 11.8 | 26.0 | 178.00 |
Focusrite (TUNE) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 18 Aug 2017 | 306.5 | 0.00 | 0.00% | 306.5 | 310 | 6,329 |
| 17 Aug 2017 | 306.5 | -2.00 | -0.65% | 306.5 | 310 | 13,177 |
| 16 Aug 2017 | 308.5 | +20.00 | +6.93% | 285 | 308.5 | 40,698 |
| 15 Aug 2017 | 288.5 | -2.50 | -0.86% | 285 | 291 | 42,548 |
| 14 Aug 2017 | 291 | +1.00 | +0.34% | 285 | 291 | 8,783 |
| 11 Aug 2017 | 290 | -11.50 | -3.81% | 290 | 305 | 28,855 |
| 10 Aug 2017 | 301.5 | 0.00 | 0.00% | 301.5 | 305 | 7,083 |
| 09 Aug 2017 | 301.5 | -1.00 | -0.33% | 301.5 | 305 | 28,850 |
| 08 Aug 2017 | 302.5 | -2.50 | -0.82% | 300 | 309.5 | 34,836 |
| 07 Aug 2017 | 305 | +7.50 | +2.52% | 297.5 | 305 | 22,883 |
| 04 Aug 2017 | 297.5 | -2.50 | -0.83% | 292.5 | 300 | 18,668 |
| 03 Aug 2017 | 300 | 0.00 | 0.00% | 300 | 300 | 2,234 |
| 02 Aug 2017 | 300 | +7.50 | +2.56% | 285 | 300 | 15,807 |
| 01 Aug 2017 | 292.5 | -2.50 | -0.85% | 285 | 292.5 | 30,790 |
| 31 Jul 2017 | 295 | -2.50 | -0.84% | 290 | 297.5 | 14,952 |
| 28 Jul 2017 | 297.5 | -12.50 | -4.03% | 295 | 310 | 27,325 |
| 27 Jul 2017 | 310 | -10.00 | -3.13% | 307.5 | 320 | 31,122 |
| 26 Jul 2017 | 320 | +3.00 | +0.95% | 317 | 320 | 18,163 |
| 25 Jul 2017 | 317 | 0.00 | 0.00% | 317 | 320 | 4,585 |
| 24 Jul 2017 | 317 | 0.00 | 0.00% | 315 | 320 | 23,305 |
| 21 Jul 2017 | 317 | -19.50 | -5.79% | 315 | 345.00003 | 31,082 |
| 20 Jul 2017 | 336.5 | +5.50 | +1.66% | 331 | 355 | 87,675 |
| 19 Jul 2017 | 331 | +22.50 | +7.29% | 307.5 | 332.5 | 41,110 |
Focusrite (TUNE) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 301.5 | 310 | 285 | 296.8274 | 9k | 43k | 27k | 5 | 1.66% |
| 1 Month | 336.5 | 345 | 285 | 302.4373 | 2k | 43k | 22k | -30 | -8.92% |
| 3 Months | 293 | 355 | 259 | 300.7438 | 0 | 175k | 26k | 13.5 | 4.61% |
| 6 Months | 209 | 355 | 201.5 | 264.1568 | 0 | 728k | 44k | 97.5 | 46.65% |
| 1 Year | 159.5 | 355 | 155 | 223.2447 | 0 | 2M | 42k | 147 | 92.16% |
| 3 Years | 132.5 | 355 | 132.5 | 204.6650 | 0 | 2M | 22k | 174 | 131.32% |
| 5 Years | 132.5 | 355 | 132.5 | 204.6650 | 0 | 2M | 22k | 174 | 131.32% |
