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
  +3.50p +1.10% 321.00p 315.00p 327.00p 323.50p 321.00p 321.00p 35,044 13:26:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 66.1 9.5 15.4 20.8 186.42

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 2017321+3.50+1.10%320323.535,044
22 Nov 2017317.5+5.00+1.60%31032041,629
21 Nov 2017312.5+10.00+3.31%307.5324143,035
20 Nov 2017302.5-6.50-2.10%299.531022,444
17 Nov 2017309-3.50-1.12%309312.5192,228
16 Nov 2017312.50.000.00%312.5312.56,244
15 Nov 2017312.5-5.00-1.57%312.532047,705
14 Nov 2017317.5+7.50+2.42%306.5317.5318,931
13 Nov 2017310-1.50-0.48%310311.562,128
10 Nov 2017311.5+1.50+0.48%310311.537,454
09 Nov 2017310+5.00+1.64%300312.547,403
08 Nov 2017305+11.50+3.92%293.5305845,084
07 Nov 2017293.5+1.00+0.34%292.530070,733
06 Nov 2017292.5+6.00+2.09%280292.513,972
03 Nov 2017286.5+2.50+0.88%280286.5364,753
02 Nov 2017284+9.00+3.27%27528459,973
01 Nov 2017275+8.50+3.19%266275672,527
31 Oct 2017266.5+9.00+3.50%257.5266.584,935
30 Oct 2017257.50.000.00%257.526018,216
27 Oct 2017257.50.000.00%257.526016,807
26 Oct 2017257.50.000.00%257.526016,293
25 Oct 2017257.50.000.00%257.526060,122
24 Oct 2017257.50.000.00%257.526035,406
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week312.5324299.5310.80106k192k81k8.52.72%
1 Month257.5324257.5296.11426k845k154k63.524.66%
3 Months307.5330257.5292.13812k928k98k13.54.39%
6 Months293.5355257.5295.79090928k67k27.59.37%
1 Year179.5355179.5262.051002M63k141.578.83%
3 Years132.5355132.5233.564902M29k188.5142.26%
5 Years132.5355132.5233.564902M29k188.5142.26%
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:20171124 05:45:42