Focusrite (TUNE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Focusrite

Date Open High Low Close* Volume
09/11/2017 305.00p 319.00p 300.00p 310.00p 48984
08/11/2017 293.50p 307.50p 293.50p 305.00p 833084
07/11/2017 292.50p 298.68p 291.00p 293.50p 20733
06/11/2017 286.50p 295.00p 286.00p 292.50p 13972
03/11/2017 284.00p 287.85p 284.00p 286.50p 14753
02/11/2017 275.00p 285.00p 275.00p 284.00p 60877
01/11/2017 266.50p 275.00p 263.56p 275.00p 438996
31/10/2017 257.50p 270.00p 257.50p 266.50p 65811
30/10/2017 257.50p 265.00p 255.00p 257.50p 18216
27/10/2017 257.50p 264.70p 253.00p 257.50p 4830
26/10/2017 257.50p 264.70p 250.20p 257.50p 16293
25/10/2017 257.50p 264.70p 251.00p 257.50p 22020
24/10/2017 257.50p 265.00p 250.00p 257.50p 27226
23/10/2017 274.00p 274.00p 250.50p 257.50p 26957
20/10/2017 285.50p 286.90p 268.96p 274.00p 10354
19/10/2017 286.50p 286.90p 281.72p 285.50p 117749
18/10/2017 285.00p 287.55p 283.20p 286.50p 10450
17/10/2017 285.00p 287.00p 280.00p 285.00p 35000
16/10/2017 285.00p 289.80p 280.80p 285.00p 13158
13/10/2017 285.00p 285.00p 285.00p 285.00p 7773
12/10/2017 275.00p 292.50p 275.00p 285.00p 41525
11/10/2017 269.00p 277.50p 269.00p 277.50p 4995
10/10/2017 276.50p 276.50p 269.00p 269.00p 14889
09/10/2017 286.00p 288.50p 276.50p 276.50p 17081
06/10/2017 287.50p 292.50p 272.50p 288.50p 66583
05/10/2017 267.00p 272.50p 267.00p 272.50p 527171
04/10/2017 267.00p 267.00p 267.00p 267.00p 12139
03/10/2017 268.00p 268.00p 267.00p 267.00p 29267
02/10/2017 268.00p 268.00p 268.00p 268.00p 17134
29/09/2017 268.00p 268.00p 268.00p 268.00p 2768
28/09/2017 268.00p 268.00p 268.00p 268.00p 21905
27/09/2017 271.00p 272.50p 268.00p 268.00p 32397
26/09/2017 273.50p 273.50p 272.50p 272.50p 35203
25/09/2017 275.00p 275.00p 271.00p 273.50p 2000
22/09/2017 280.00p 280.00p 275.00p 275.00p 50847
21/09/2017 283.00p 283.00p 277.50p 280.00p 32943
20/09/2017 277.00p 283.00p 270.00p 283.00p 1000
19/09/2017 292.50p 292.50p 265.00p 277.00p 54315
18/09/2017 287.50p 293.00p 287.50p 292.50p 17618
15/09/2017 305.00p 305.00p 285.00p 287.50p 10600
14/09/2017 306.50p 306.50p 305.00p 305.00p 6311
13/09/2017 322.50p 324.00p 302.50p 306.50p 927750
12/09/2017 307.50p 307.50p 303.50p 307.50p 1000
11/09/2017 307.50p 307.50p 307.50p 307.50p 25175
08/09/2017 307.50p 307.50p 307.50p 307.50p 4534
07/09/2017 307.50p 307.50p 307.50p 307.50p 1881
06/09/2017 307.50p 307.50p 307.50p 307.50p 8095
05/09/2017 307.50p 307.50p 307.50p 307.50p 8353
04/09/2017 307.50p 307.50p 307.50p 307.50p 3768
01/09/2017 307.50p 307.50p 307.50p 307.50p 10423
31/08/2017 307.50p 308.50p 307.50p 307.50p 5220
30/08/2017 308.50p 309.50p 308.50p 308.50p 4952
29/08/2017 305.00p 308.50p 305.00p 308.50p 871071
25/08/2017 320.00p 320.00p 297.50p 305.00p 161344
24/08/2017 320.00p 325.00p 320.00p 320.00p 1579
23/08/2017 322.50p 325.00p 317.50p 320.00p 19378
22/08/2017 306.50p 326.50p 306.50p 325.00p 26824
21/08/2017 306.50p 306.50p 306.50p 306.50p 10917
18/08/2017 306.50p 306.50p 306.50p 306.50p 6329
17/08/2017 308.50p 308.50p 306.50p 306.50p 13177
16/08/2017 290.00p 308.50p 288.50p 308.50p 37198
15/08/2017 291.00p 291.00p 286.50p 288.50p 42548
14/08/2017 290.00p 291.00p 290.00p 291.00p 8783
11/08/2017 301.50p 301.50p 290.00p 290.00p 28855
10/08/2017 301.50p 301.50p 301.50p 301.50p 7083
09/08/2017 302.50p 302.50p 301.50p 301.50p 28850
08/08/2017 300.00p 305.00p 300.00p 302.50p 34836
07/08/2017 297.50p 305.00p 297.50p 305.00p 10402
04/08/2017 300.00p 300.00p 295.00p 297.50p 5999
03/08/2017 300.00p 300.00p 300.00p 300.00p 2234
02/08/2017 292.50p 300.00p 285.00p 300.00p 2314
01/08/2017 292.50p 295.00p 285.00p 292.50p 30790
31/07/2017 297.50p 297.50p 295.00p 295.00p 14952
28/07/2017 310.00p 310.00p 295.00p 297.50p 27325
27/07/2017 320.00p 320.00p 307.50p 310.00p 31122
26/07/2017 317.00p 320.00p 317.00p 320.00p 18163
25/07/2017 317.00p 317.00p 317.00p 317.00p 4585
24/07/2017 317.00p 317.00p 315.00p 317.00p 23305
21/07/2017 336.50p 336.50p 315.00p 317.00p 31082
20/07/2017 331.00p 355.00p 331.00p 336.50p 87675
19/07/2017 308.50p 332.50p 308.50p 331.00p 41110
18/07/2017 308.50p 308.50p 308.50p 308.50p 13320
17/07/2017 306.00p 308.50p 306.00p 308.50p 4604
14/07/2017 306.00p 306.00p 306.00p 306.00p 8102
13/07/2017 306.00p 306.00p 306.00p 306.00p 10432
12/07/2017 302.50p 310.00p 302.50p 306.00p 21047
11/07/2017 309.50p 310.00p 309.50p 310.00p 800
10/07/2017 310.00p 309.50p 309.50p 309.50p 22548
07/07/2017 309.50p 309.50p 309.50p 309.50p 10106
06/07/2017 295.00p 309.50p 292.50p 309.50p 17698
05/07/2017 292.50p 292.50p 292.50p 292.50p 1205
04/07/2017 307.50p 307.50p 291.50p 292.50p 23258
03/07/2017 307.50p 307.50p 307.50p 307.50p 3960
30/06/2017 312.50p 312.50p 307.50p 307.50p 7751
29/06/2017 314.00p 314.00p 312.50p 312.50p 15311
28/06/2017 313.50p 314.00p 311.50p 314.00p 33948
27/06/2017 318.50p 318.50p 306.50p 313.50p 48191
26/06/2017 317.50p 319.00p 317.50p 318.50p 2000
23/06/2017 309.00p 318.50p 309.00p 317.50p 23894
22/06/2017 313.00p 314.50p 309.00p 309.00p 0
21/06/2017 307.50p 313.00p 307.50p 313.00p 0
20/06/2017 295.00p 313.00p 292.50p 307.50p 0
19/06/2017 285.00p 292.50p 285.00p 292.50p 0
16/06/2017 287.50p 290.00p 280.00p 290.00p 30316
15/06/2017 299.00p 299.80p 284.29p 287.50p 47635
14/06/2017 284.00p 302.60p 284.00p 299.00p 30005
13/06/2017 290.00p 291.50p 281.50p 284.00p 25894
12/06/2017 294.50p 298.13p 285.50p 290.00p 34068
09/06/2017 298.50p 298.50p 292.00p 294.50p 9799
08/06/2017 287.50p 300.00p 287.50p 298.50p 21838
07/06/2017 281.50p 285.00p 272.00p 285.00p 16896
06/06/2017 282.00p 286.25p 277.00p 281.50p 115072
05/06/2017 301.00p 301.80p 260.50p 283.50p 173079
02/06/2017 302.50p 302.99p 300.00p 301.00p 19394
01/06/2017 305.00p 308.00p 301.91p 302.50p 33243
31/05/2017 293.00p 313.00p 293.00p 305.00p 61931
30/05/2017 293.00p 300.00p 290.00p 293.00p 36354
26/05/2017 293.00p 296.00p 293.00p 293.00p 8648
25/05/2017 293.50p 297.00p 290.00p 293.00p 54708
24/05/2017 294.00p 297.00p 293.50p 293.50p 30647
23/05/2017 294.00p 298.00p 294.00p 294.00p 5747
22/05/2017 290.00p 300.00p 285.20p 294.00p 47276
19/05/2017 290.00p 295.00p 287.00p 290.00p 47725
18/05/2017 289.00p 293.00p 285.00p 290.00p 25497
17/05/2017 287.50p 295.00p 285.00p 289.00p 57759
16/05/2017 283.50p 307.00p 275.46p 287.50p 727821
15/05/2017 272.50p 287.00p 272.50p 283.50p 92673
12/05/2017 272.50p 275.00p 272.50p 272.50p 33308
11/05/2017 273.50p 275.00p 267.00p 272.50p 79066
10/05/2017 265.00p 275.00p 265.00p 273.50p 126822
09/05/2017 260.00p 270.00p 260.00p 265.00p 180060
08/05/2017 263.50p 264.25p 254.45p 259.00p 53823
05/05/2017 265.00p 266.00p 260.50p 263.50p 109828
04/05/2017 246.00p 276.00p 245.50p 265.00p 231443
03/05/2017 227.50p 246.93p 227.50p 246.00p 530599
02/05/2017 222.50p 224.90p 221.00p 222.50p 71766
28/04/2017 222.50p 225.00p 222.50p 222.50p 55819
27/04/2017 222.50p 224.90p 222.50p 222.50p 21290
26/04/2017 222.50p 224.75p 222.50p 222.50p 16132
25/04/2017 218.50p 223.50p 218.50p 222.50p 63488
24/04/2017 215.00p 220.00p 213.20p 218.50p 42062
21/04/2017 215.00p 216.80p 215.00p 215.00p 800
20/04/2017 215.00p 216.80p 214.00p 215.00p 30303
19/04/2017 214.50p 217.30p 212.00p 215.00p 44966
18/04/2017 214.50p 217.86p 214.50p 214.50p 27111
13/04/2017 214.50p 216.50p 211.70p 214.50p 1800
12/04/2017 209.00p 214.50p 209.00p 214.50p 28897
11/04/2017 214.00p 216.20p 208.00p 212.50p 15503
10/04/2017 216.00p 216.90p 210.00p 214.00p 12971
07/04/2017 217.50p 217.50p 212.00p 216.00p 13299
06/04/2017 217.50p 219.50p 215.15p 217.50p 6256
05/04/2017 217.50p 219.90p 215.00p 217.50p 22168
04/04/2017 217.50p 220.00p 217.50p 217.50p 7649
03/04/2017 216.50p 219.30p 213.00p 216.50p 7003
31/03/2017 216.50p 216.50p 216.50p 216.50p 0
30/03/2017 216.50p 219.00p 215.10p 216.50p 40909
29/03/2017 221.00p 221.00p 212.00p 216.50p 22742
28/03/2017 226.50p 226.50p 218.10p 221.00p 19328
27/03/2017 229.00p 229.00p 225.00p 225.00p 47868
24/03/2017 227.00p 230.92p 227.00p 229.00p 25474
23/03/2017 226.00p 228.92p 226.00p 227.00p 4906
22/03/2017 223.50p 226.92p 222.80p 226.00p 52212
21/03/2017 218.00p 228.00p 218.00p 223.50p 111704
20/03/2017 216.50p 220.88p 215.00p 218.00p 288452
17/03/2017 203.00p 205.80p 200.00p 203.00p 4000
16/03/2017 203.00p 205.80p 200.00p 203.00p 27204
15/03/2017 203.00p 205.80p 200.00p 203.00p 49648
14/03/2017 203.00p 205.80p 202.00p 203.00p 3175
13/03/2017 203.00p 205.88p 202.00p 203.00p 37292
10/03/2017 201.50p 205.88p 201.50p 203.00p 12862
09/03/2017 201.50p 203.00p 198.70p 201.50p 5500
08/03/2017 201.50p 203.00p 198.00p 201.50p 12522
07/03/2017 203.00p 205.00p 195.00p 201.50p 25462
06/03/2017 204.00p 204.00p 200.00p 203.00p 10279
03/03/2017 209.00p 209.00p 200.00p 204.00p 38065
02/03/2017 209.00p 209.00p 205.50p 209.00p 13750
01/03/2017 209.00p 211.56p 209.00p 209.00p 11255
28/02/2017 209.00p 212.84p 205.00p 209.00p 60257
27/02/2017 209.00p 211.40p 207.80p 209.00p 19864
24/02/2017 209.00p 213.00p 209.00p 209.00p 9861
23/02/2017 209.00p 213.00p 209.00p 209.00p 7740
22/02/2017 209.00p 212.20p 209.00p 209.00p 4251
21/02/2017 209.00p 212.00p 209.00p 209.00p 212
20/02/2017 209.00p 209.00p 209.00p 209.00p 0
17/02/2017 209.00p 209.00p 208.00p 209.00p 1146
16/02/2017 209.00p 209.00p 208.00p 209.00p 2528
15/02/2017 209.00p 214.98p 209.00p 209.00p 18546
14/02/2017 209.00p 212.00p 209.00p 209.00p 500
13/02/2017 209.00p 212.00p 208.00p 209.00p 1060
10/02/2017 209.00p 212.29p 206.60p 209.00p 1251
09/02/2017 209.00p 209.00p 209.00p 209.00p 0
08/02/2017 216.00p 216.80p 208.20p 209.00p 17470
07/02/2017 216.00p 219.00p 216.00p 216.00p 9530
06/02/2017 216.00p 219.00p 212.40p 216.00p 3434
03/02/2017 216.00p 216.00p 216.00p 216.00p 0
02/02/2017 216.00p 218.00p 216.00p 216.00p 3179
01/02/2017 216.00p 218.00p 212.40p 216.00p 2950
31/01/2017 216.00p 219.20p 212.40p 216.00p 15700
30/01/2017 216.00p 219.50p 216.00p 216.00p 3181
27/01/2017 209.50p 220.00p 209.50p 216.00p 64249

*Close Price adjusted for both dividends and splits