Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
26/01/2017 208.50p 212.00p 207.80p 209.50p 10600
25/01/2017 208.50p 210.60p 208.15p 208.50p 4345
24/01/2017 208.50p 212.00p 208.50p 208.50p 5768
23/01/2017 208.50p 212.00p 208.50p 208.50p 1615
20/01/2017 208.50p 212.00p 208.50p 208.50p 143448
19/01/2017 208.50p 212.00p 208.50p 208.50p 6485
18/01/2017 208.50p 210.95p 208.50p 208.50p 838
17/01/2017 209.00p 211.80p 208.50p 208.50p 2490
16/01/2017 209.00p 211.80p 209.00p 209.00p 6024
13/01/2017 211.00p 215.00p 209.00p 209.00p 24979
12/01/2017 211.00p 213.80p 209.50p 211.00p 4028
11/01/2017 221.00p 223.40p 209.50p 211.00p 23178
10/01/2017 212.50p 229.20p 212.50p 221.00p 29487
09/01/2017 208.50p 212.00p 207.00p 208.50p 33515
06/01/2017 212.50p 212.50p 207.00p 208.50p 4090
05/01/2017 212.50p 215.00p 212.50p 212.50p 11000
04/01/2017 214.00p 214.00p 210.00p 212.50p 10887
03/01/2017 216.00p 216.00p 210.00p 214.00p 4571
30/12/2016 216.00p 216.00p 216.00p 216.00p 2138
29/12/2016 221.00p 221.00p 215.00p 216.00p 3278
28/12/2016 230.00p 230.00p 220.00p 221.00p 5800
23/12/2016 228.00p 228.00p 228.00p 228.00p 45
22/12/2016 228.00p 232.00p 225.00p 228.00p 4106
21/12/2016 228.50p 231.00p 226.05p 228.50p 2210
20/12/2016 228.50p 231.30p 228.50p 228.50p 917
19/12/2016 228.50p 230.00p 228.50p 228.50p 12000
16/12/2016 228.50p 231.30p 225.00p 228.50p 456
15/12/2016 228.50p 231.30p 228.50p 228.50p 4625
14/12/2016 228.50p 230.60p 225.75p 228.50p 4153
13/12/2016 228.50p 231.30p 226.40p 228.50p 754
12/12/2016 228.50p 229.20p 228.50p 228.50p 1747
09/12/2016 231.00p 231.00p 226.05p 228.50p 5196
08/12/2016 232.50p 233.75p 227.00p 231.00p 9680
07/12/2016 226.50p 236.65p 226.20p 233.50p 19119
06/12/2016 207.50p 230.00p 207.50p 226.50p 34765
05/12/2016 210.00p 210.00p 195.00p 207.50p 31918
02/12/2016 207.00p 210.00p 202.00p 210.00p 18152
01/12/2016 197.50p 211.00p 197.50p 211.00p 28631
30/11/2016 186.50p 200.00p 186.20p 197.50p 73119
29/11/2016 186.00p 187.00p 182.50p 186.50p 31005
28/11/2016 189.50p 192.00p 182.00p 186.00p 372674
25/11/2016 179.50p 191.30p 179.50p 188.50p 38565
24/11/2016 179.50p 181.70p 177.00p 179.50p 2065105
23/11/2016 183.50p 184.90p 177.00p 179.50p 17195
22/11/2016 170.00p 184.60p 170.00p 183.50p 48800
21/11/2016 165.00p 167.00p 164.50p 165.00p 4379
18/11/2016 165.00p 166.40p 164.00p 165.00p 3961
17/11/2016 165.00p 166.40p 165.00p 165.00p 171
16/11/2016 165.00p 166.80p 164.25p 165.00p 6626
15/11/2016 165.00p 165.00p 165.00p 165.00p 0
14/11/2016 165.00p 167.00p 165.00p 165.00p 2000
11/11/2016 165.00p 166.20p 163.00p 165.00p 6100
10/11/2016 165.00p 165.00p 163.20p 165.00p 1101
09/11/2016 165.00p 166.50p 165.00p 165.00p 0
08/11/2016 166.50p 166.50p 165.55p 166.50p 4043
07/11/2016 166.50p 166.50p 166.50p 166.50p 0
04/11/2016 170.00p 170.00p 166.50p 166.50p 29731
03/11/2016 170.50p 170.50p 169.20p 170.00p 1900
02/11/2016 170.50p 170.50p 169.50p 170.50p 709
01/11/2016 170.50p 173.00p 170.50p 170.50p 23080
31/10/2016 170.50p 173.22p 168.50p 170.50p 20427
28/10/2016 167.50p 170.50p 167.50p 170.50p 6363
27/10/2016 167.50p 170.00p 166.00p 167.50p 6777
26/10/2016 167.50p 170.00p 167.35p 167.50p 4730
25/10/2016 167.50p 167.50p 165.00p 167.50p 2100
24/10/2016 167.50p 170.00p 167.25p 167.50p 6832
21/10/2016 167.50p 167.50p 167.50p 167.50p 0
20/10/2016 166.50p 170.00p 166.50p 167.50p 8205
19/10/2016 166.50p 166.50p 166.15p 166.50p 321
18/10/2016 166.50p 170.75p 166.50p 166.50p 5999
17/10/2016 166.50p 169.30p 165.00p 166.50p 1417
14/10/2016 166.50p 169.00p 166.50p 166.50p 3102
13/10/2016 166.50p 169.30p 166.50p 166.50p 1175
12/10/2016 166.50p 169.00p 166.50p 166.50p 1750
11/10/2016 166.50p 169.00p 164.40p 166.50p 16400
10/10/2016 166.50p 168.60p 164.40p 166.50p 5071
07/10/2016 161.50p 166.50p 159.40p 166.50p 9762
06/10/2016 160.00p 160.00p 150.00p 157.50p 1271822
05/10/2016 157.50p 160.00p 157.50p 157.50p 6041
04/10/2016 157.50p 160.00p 155.50p 157.50p 3500
03/10/2016 157.50p 160.00p 157.50p 157.50p 3625
30/09/2016 157.50p 158.50p 155.50p 157.50p 1464
29/09/2016 157.50p 159.00p 157.50p 157.50p 6312
28/09/2016 157.50p 157.50p 157.50p 157.50p 0
27/09/2016 157.50p 159.95p 155.50p 157.50p 1200
26/09/2016 159.50p 162.30p 157.00p 159.50p 50121
23/09/2016 164.00p 164.80p 159.50p 159.50p 14001
22/09/2016 165.00p 167.50p 165.00p 167.50p 4207
21/09/2016 165.00p 165.00p 163.80p 165.00p 17497
20/09/2016 165.00p 166.60p 165.00p 165.00p 150
19/09/2016 165.00p 167.00p 164.70p 165.00p 3789
16/09/2016 163.50p 167.00p 163.50p 165.00p 19653
15/09/2016 163.50p 166.93p 163.50p 163.50p 629
14/09/2016 167.50p 170.00p 163.50p 163.50p 6744
13/09/2016 162.50p 162.50p 162.00p 162.50p 502
12/09/2016 162.50p 162.50p 162.00p 162.50p 5013
09/09/2016 162.50p 162.50p 162.50p 162.50p 0
08/09/2016 166.00p 166.80p 160.00p 162.50p 21999
07/09/2016 166.00p 166.80p 166.00p 166.00p 8898
06/09/2016 165.00p 166.80p 165.00p 166.00p 10928
05/09/2016 165.00p 167.00p 165.00p 165.00p 3000
02/09/2016 165.00p 165.00p 165.00p 165.00p 0
01/09/2016 165.00p 167.00p 165.00p 165.00p 2175
31/08/2016 165.00p 167.00p 165.00p 165.00p 7920
30/08/2016 165.00p 167.00p 165.00p 165.00p 4400
26/08/2016 165.00p 167.00p 165.00p 165.00p 6929
25/08/2016 165.00p 165.00p 164.40p 165.00p 6324
24/08/2016 165.50p 165.50p 164.40p 165.00p 8438
23/08/2016 159.50p 167.00p 159.50p 165.50p 13375

*Close Price adjusted for both dividends and splits