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 2017306.50.000.00%306.53106,329
17 Aug 2017306.5-2.00-0.65%306.531013,177
16 Aug 2017308.5+20.00+6.93%285308.540,698
15 Aug 2017288.5-2.50-0.86%28529142,548
14 Aug 2017291+1.00+0.34%2852918,783
11 Aug 2017290-11.50-3.81%29030528,855
10 Aug 2017301.50.000.00%301.53057,083
09 Aug 2017301.5-1.00-0.33%301.530528,850
08 Aug 2017302.5-2.50-0.82%300309.534,836
07 Aug 2017305+7.50+2.52%297.530522,883
04 Aug 2017297.5-2.50-0.83%292.530018,668
03 Aug 20173000.000.00%3003002,234
02 Aug 2017300+7.50+2.56%28530015,807
01 Aug 2017292.5-2.50-0.85%285292.530,790
31 Jul 2017295-2.50-0.84%290297.514,952
28 Jul 2017297.5-12.50-4.03%29531027,325
27 Jul 2017310-10.00-3.13%307.532031,122
26 Jul 2017320+3.00+0.95%31732018,163
25 Jul 20173170.000.00%3173204,585
24 Jul 20173170.000.00%31532023,305
21 Jul 2017317-19.50-5.79%315345.0000331,082
20 Jul 2017336.5+5.50+1.66%33135587,675
19 Jul 2017331+22.50+7.29%307.5332.541,110
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week301.5310285296.82749k43k27k51.66%
1 Month336.5345285302.43732k43k22k-30-8.92%
3 Months293355259300.74380175k26k13.54.61%
6 Months209355201.5264.15680728k44k97.546.65%
1 Year159.5355155223.244702M42k14792.16%
3 Years132.5355132.5204.665002M22k174131.32%
5 Years132.5355132.5204.665002M22k174131.32%
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:41 V: D:20170819 20:34:45