Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/08/2016 159.50p 161.95p 158.50p 159.50p 1573
19/08/2016 159.50p 161.95p 159.50p 159.50p 801
18/08/2016 159.50p 161.95p 159.50p 159.50p 1000
17/08/2016 150.50p 162.00p 150.50p 159.50p 17801
16/08/2016 147.00p 153.30p 147.00p 150.50p 2694
15/08/2016 142.50p 149.00p 142.50p 147.00p 5725
12/08/2016 138.50p 144.00p 137.50p 142.50p 10436
11/08/2016 138.50p 139.70p 138.50p 138.50p 349
10/08/2016 138.50p 139.90p 137.30p 138.50p 12159
09/08/2016 138.50p 138.50p 137.30p 138.50p 2078
08/08/2016 138.50p 139.00p 138.50p 138.50p 2750
05/08/2016 138.50p 139.70p 137.00p 138.50p 16971
04/08/2016 138.50p 139.70p 138.50p 138.50p 3118
03/08/2016 138.50p 140.00p 138.50p 138.50p 289
02/08/2016 138.50p 138.50p 138.50p 138.50p 0
01/08/2016 138.50p 139.70p 137.16p 138.50p 7846
29/07/2016 138.50p 138.50p 138.50p 138.50p 0
28/07/2016 138.50p 139.70p 138.50p 138.50p 4450
27/07/2016 138.50p 139.81p 138.50p 138.50p 11581
26/07/2016 138.50p 138.50p 136.00p 138.50p 3333
25/07/2016 138.00p 138.80p 137.50p 138.50p 6078
22/07/2016 138.00p 139.00p 136.00p 138.00p 6217
21/07/2016 139.50p 138.00p 138.00p 138.00p 0
20/07/2016 138.00p 139.60p 138.00p 138.00p 7500
19/07/2016 138.00p 139.60p 137.00p 138.00p 5716
18/07/2016 138.00p 138.00p 137.00p 138.00p 17478
15/07/2016 138.00p 139.60p 138.00p 138.00p 229
14/07/2016 138.00p 139.60p 138.00p 138.00p 4300
13/07/2016 138.00p 138.00p 138.00p 138.00p 0
12/07/2016 139.50p 139.60p 136.40p 138.00p 3249
11/07/2016 140.50p 140.50p 136.70p 139.50p 7812
08/07/2016 140.50p 140.50p 138.00p 140.50p 802
07/07/2016 140.50p 143.00p 138.50p 140.50p 1310
06/07/2016 146.50p 146.50p 140.00p 140.50p 9240
05/07/2016 146.50p 146.50p 146.50p 146.50p 0
04/07/2016 146.50p 146.50p 146.50p 146.50p 0
01/07/2016 146.50p 146.90p 146.50p 146.50p 800
30/06/2016 146.50p 146.90p 146.10p 146.50p 1437
29/06/2016 146.00p 147.00p 146.00p 146.50p 26702
28/06/2016 143.50p 147.00p 142.30p 146.00p 16785
27/06/2016 149.00p 149.00p 143.00p 143.50p 16668
24/06/2016 152.50p 154.30p 140.00p 149.00p 23693
23/06/2016 158.50p 159.68p 157.30p 158.50p 3107
22/06/2016 158.50p 159.70p 158.50p 158.50p 641
21/06/2016 158.50p 160.00p 158.50p 158.50p 8437
20/06/2016 158.50p 160.00p 158.50p 158.50p 3150
17/06/2016 158.50p 160.00p 158.50p 158.50p 500
16/06/2016 158.50p 160.00p 157.30p 158.50p 744
15/06/2016 157.50p 158.83p 157.30p 158.50p 14726
14/06/2016 158.50p 160.00p 155.00p 157.50p 4985
13/06/2016 163.50p 164.70p 158.00p 158.50p 27031
10/06/2016 163.00p 164.56p 162.00p 163.50p 3820
09/06/2016 162.50p 163.95p 162.50p 163.00p 1416
08/06/2016 162.50p 164.00p 160.00p 162.50p 39799
07/06/2016 162.50p 164.75p 160.50p 162.50p 29734
06/06/2016 156.50p 164.75p 156.50p 162.50p 38714
03/06/2016 156.50p 157.97p 156.00p 156.50p 63282
02/06/2016 155.50p 157.50p 154.00p 155.50p 8825
01/06/2016 155.50p 158.00p 154.00p 155.50p 12743
31/05/2016 155.50p 157.00p 153.35p 155.50p 6890
27/05/2016 156.50p 158.60p 153.35p 155.50p 6573
26/05/2016 156.50p 158.25p 156.50p 156.50p 1263
25/05/2016 156.50p 160.00p 153.70p 156.50p 31220
24/05/2016 157.50p 158.89p 155.00p 156.50p 9100
23/05/2016 157.50p 159.00p 155.00p 157.50p 3780
20/05/2016 157.50p 159.00p 155.00p 157.50p 11994
19/05/2016 157.50p 159.00p 156.00p 157.50p 3751
18/05/2016 157.50p 157.50p 157.00p 157.50p 5000
17/05/2016 157.50p 160.00p 157.50p 157.50p 6918
16/05/2016 157.50p 160.00p 155.00p 157.50p 10486
13/05/2016 159.00p 159.50p 155.00p 157.50p 17564
12/05/2016 164.00p 164.00p 158.00p 159.00p 15300
11/05/2016 164.00p 164.80p 160.80p 164.00p 3903
10/05/2016 164.00p 164.00p 160.00p 164.00p 9909
09/05/2016 164.00p 165.00p 160.00p 164.00p 28959
06/05/2016 161.50p 167.50p 160.00p 164.00p 27238
05/05/2016 158.50p 162.00p 158.50p 158.50p 2440
04/05/2016 160.00p 161.30p 156.00p 158.50p 21266
03/05/2016 157.50p 164.00p 156.00p 160.00p 11979
29/04/2016 153.50p 159.00p 150.49p 157.50p 17981
28/04/2016 160.00p 160.00p 150.00p 153.50p 59315
27/04/2016 161.50p 162.00p 158.00p 160.00p 8927
26/04/2016 177.00p 180.40p 160.00p 161.50p 32040
25/04/2016 175.00p 177.04p 172.42p 175.00p 3664
22/04/2016 175.00p 177.40p 172.42p 175.00p 13129
21/04/2016 175.00p 177.30p 175.00p 175.00p 1705
20/04/2016 175.00p 177.30p 172.42p 175.00p 857
19/04/2016 175.00p 177.30p 175.00p 175.00p 282
18/04/2016 175.00p 177.40p 172.00p 175.00p 16065
15/04/2016 175.00p 177.40p 175.00p 175.00p 280
14/04/2016 175.00p 177.50p 175.00p 175.00p 3454

*Close Price adjusted for both dividends and splits