ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TUNE Focusrite Plc

285.00
-100.00 (-25.97%)
18 Mar 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type Share ISIN Share Description
Focusrite Plc LSE:TUNE London Ordinary Share GB00BSBMW716 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price
  -100.00 -25.97% 285.00 275.00 290.00
High Price Low Price Open Price Shares Traded Last Trade
337.50 242.50 295.00 896,860 16:35:12
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Musical Instrument Stores 178.47M 17.8M 0.3038 9.30 165.51M

Focusrite (TUNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
18 Mar 2024285.00-100.00-25.97%242.50337.50871,860
15 Mar 2024385.00-4.00-1.03%385.00385.0078,663
14 Mar 2024389.00-9.00-2.26%385.00396.0046,812
13 Mar 2024398.00-5.00-1.24%395.00406.50104,829
12 Mar 2024403.00-7.00-1.71%403.00414.0046,791
11 Mar 2024410.00-9.00-2.15%410.00415.0043,814
08 Mar 2024419.004.000.96%410.00419.0034,617
07 Mar 2024415.000.000.00%405.00415.0039,792
06 Mar 2024415.00-15.00-3.49%415.00430.0067,397
05 Mar 2024430.000.000.00%430.00430.0051,316
04 Mar 2024430.0020.004.88%430.00430.0036,512
01 Mar 2024410.00-15.00-3.53%410.00430.00272,165
29 Feb 2024425.000.000.00%420.00425.00136,738
28 Feb 2024425.00-5.00-1.16%425.00432.50106,644
27 Feb 2024430.00-14.00-3.15%430.00440.0031,482
26 Feb 2024444.004.000.91%440.00444.0024,407
23 Feb 2024440.00-10.00-2.22%435.00450.0046,155
22 Feb 2024450.00-10.00-2.17%450.00480.0029,709
21 Feb 2024460.000.000.00%460.00460.0019,120
20 Feb 2024460.000.000.00%460.00460.0015,905
19 Feb 2024460.00-10.00-2.13%460.00465.0084,049
Download more Focusrite Plc Historical Data

Focusrite Plc (TUNE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week415.00415.00242.50395.8764,182-130.00-31.33%
1 Month465.00480.00242.50418.8965,846-180.00-38.71%
3 Months580.00605.00242.50478.2052,495-295.00-50.86%
6 Months525.00605.00242.50482.33123,664-240.00-45.71%
1 Year655.00655.00242.50499.1399,163-370.00-56.49%
3 Years1,130.001,822.50242.50809.8971,165-845.00-74.78%
5 Years522.001,822.50242.50767.2372,001-237.00-45.40%

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: +44 (0) 203 8794 460 | support@advfn.com