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
  +2.50p +0.58% 435.00p 425.00p 445.00p 435.00p 432.50p 432.50p 6,951 14:30:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 66.1 9.5 15.4 28.2 252.63

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018435+2.50+0.58%432.54356,951
20 Sep 2018432.5+22.50+5.49%41043522,291
19 Sep 20184100.000.00%41041542,145
18 Sep 2018410-37.50-8.38%406460120,636
17 Sep 2018447.5+7.50+1.70%439452.527,519
14 Sep 2018440-1.50-0.34%438.544530,904
13 Sep 2018441.5-5.00-1.12%441.5447.538,003
12 Sep 2018446.5-11.00-2.40%440457.5308,347
11 Sep 2018457.5-17.50-3.68%457.547534,857
10 Sep 2018475+1.50+0.32%473.54754,403
07 Sep 2018473.5-9.50-1.97%472.548342,931
06 Sep 2018483+1.00+0.21%480483140,901
05 Sep 2018482-16.00-3.21%48249673,629
04 Sep 2018498-6.00-1.19%49850460,240
03 Sep 20185040.000.00%49850426,181
31 Aug 20185040.000.00%498504216,187
30 Aug 2018504+11.50+2.34%49050590,360
29 Aug 2018492.5+23.50+5.01%469492.5137,338
28 Aug 2018469-2.50-0.53%46547519,215
24 Aug 2018471.5+2.50+0.53%4694758,201
23 Aug 2018469+10.00+2.18%457.5471.550,116
22 Aug 2018459+2.50+0.55%4554608,937
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week441.5460406420.105522k121k49k-6.5-1.47%
1 Month469505406468.65414k308k76k-34-7.25%
3 Months465505406468.00881k351k46k-30-6.45%
6 Months437.5505406462.33581k1M61k-2.5-0.57%
1 Year280505257.5363.67251k16M153k15555.36%
3 Years157.5505136.5323.36811816M76k277.5176.19%
5 Years132.5505132.5318.6155416M64k302.5228.30%
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:20180922 15:47:06