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% 471.50p 468.00p 475.00p 471.50p 471.50p 471.50p 72,059 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 66.1 9.5 15.4 30.6 273.82

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2018471.50.000.00%471.5476.572,059
22 May 2018471.50.000.00%471.5476.511,843
21 May 2018471.50.000.00%471.547515,032
18 May 2018471.5+1.50+0.32%4694748,222
17 May 2018470-2.50-0.53%470477.5131,845
16 May 2018472.5-2.50-0.53%472.5477.516,587
15 May 20184750.000.00%475477.543,624
14 May 2018475+3.50+0.74%46547557,091
11 May 2018471.5-6.00-1.26%470482.533,632
10 May 2018477.5-1.50-0.31%477.5483.533,958
09 May 2018479-1.00-0.21%471.5483.519,652
08 May 2018480-0.50-0.10%480482.5247,280
04 May 2018480.5-4.50-0.93%480.549438,750
03 May 20184850.000.00%4854850
02 May 2018485+11.50+2.43%472.548590,849
01 May 2018473.5+8.50+1.83%462.547657,649
30 Apr 2018465+10.00+2.20%455465.534,059
27 Apr 2018455+12.50+2.82%44045584,098
26 Apr 2018442.5+2.50+0.57%440443.563,610
25 Apr 20184400.000.00%440447.583,686
24 Apr 2018440+30.00+7.32%422.5442.5510,804
Download more Focusrite Historical Data

Focusrite (TUNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week475477.5469470.51288k132k37k-3.5-0.74%
1 Month442.5494440471.84028k247k64k296.55%
3 Months355494350441.82674k1M134k116.532.82%
6 Months312.5494310362.81622k16M246k15950.88%
1 Year294494257.5347.94091k16M157k177.560.37%
3 Years168.5494136.5311.7328416M74k303179.82%
5 Years132.5494132.5308.6411416M67k339255.85%
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:20180524 00:35:02