Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Focusrite (TUNE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits