| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -1.50p | -0.55% | 273.50p | 270.00p | 277.00p | 275.00p | 270.00p | 275.00p | 6,065 | 09:00:21 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Technology Hardware & Equipment | 54.3 | 7.1 | 11.8 | 23.2 | 158.84 |
Focusrite (TUNE) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 22 Sep 2017 | 275 | -5.00 | -1.79% | 275 | 285 | 50,847 |
| 21 Sep 2017 | 280 | -3.00 | -1.06% | 275.375 | 285 | 32,943 |
| 20 Sep 2017 | 283 | +6.00 | +2.17% | 270 | 283 | 89,063 |
| 19 Sep 2017 | 277 | -15.50 | -5.30% | 265 | 295 | 54,315 |
| 18 Sep 2017 | 292.5 | +5.00 | +1.74% | 287.5 | 295 | 17,618 |
| 15 Sep 2017 | 287.5 | -17.50 | -5.74% | 281.5 | 305 | 119,545 |
| 14 Sep 2017 | 305 | -1.50 | -0.49% | 300 | 306.5 | 6,311 |
| 13 Sep 2017 | 306.5 | -1.00 | -0.33% | 302.5 | 330 | 927,750 |
| 12 Sep 2017 | 307.5 | 0.00 | 0.00% | 301.75 | 310 | 11,177 |
| 11 Sep 2017 | 307.5 | 0.00 | 0.00% | 307.5 | 310 | 25,175 |
| 08 Sep 2017 | 307.5 | 0.00 | 0.00% | 307.5 | 310 | 4,534 |
| 07 Sep 2017 | 307.5 | 0.00 | 0.00% | 307.5 | 310 | 1,881 |
| 06 Sep 2017 | 307.5 | 0.00 | 0.00% | 307.5 | 310 | 8,095 |
| 05 Sep 2017 | 307.5 | 0.00 | 0.00% | 307.5 | 310 | 8,353 |
| 04 Sep 2017 | 307.5 | 0.00 | 0.00% | 307.5 | 310 | 3,768 |
| 01 Sep 2017 | 307.5 | 0.00 | 0.00% | 307.5 | 310 | 10,423 |
| 31 Aug 2017 | 307.5 | -1.00 | -0.32% | 307.5 | 310 | 5,220 |
| 30 Aug 2017 | 308.5 | 0.00 | 0.00% | 308.5 | 310 | 4,952 |
| 29 Aug 2017 | 308.5 | +3.50 | +1.15% | 305 | 308.5 | 871,071 |
| 25 Aug 2017 | 305 | -15.00 | -4.69% | 297.5 | 325 | 161,344 |
Focusrite (TUNE) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 287.5 | 295 | 265 | 280.2869 | 18k | 89k | 49k | -14 | -4.87% |
| 1 Month | 305 | 330 | 265 | 303.4522 | 2k | 928k | 119k | -31.5 | -10.33% |
| 3 Months | 307.5 | 355 | 265 | 305.0506 | 1k | 928k | 54k | -34 | -11.06% |
| 6 Months | 229 | 355 | 207.5 | 284.4682 | 0 | 928k | 57k | 44.5 | 19.43% |
| 1 Year | 159.5 | 355 | 155 | 239.6532 | 0 | 2M | 51k | 114 | 71.47% |
| 3 Years | 132.5 | 355 | 132.5 | 218.9134 | 0 | 2M | 25k | 141 | 106.42% |
| 5 Years | 132.5 | 355 | 132.5 | 218.9134 | 0 | 2M | 25k | 141 | 106.42% |
