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 |
|---|---|---|---|---|---|
| 14/03/2025 | 177.50p | 180.00p | 175.08p | 177.50p | 388910 |
| 13/03/2025 | 177.50p | 180.00p | 175.00p | 177.50p | 83579 |
| 12/03/2025 | 177.50p | 180.00p | 175.00p | 177.50p | 779796 |
| 11/03/2025 | 182.50p | 183.00p | 175.00p | 177.50p | 330759 |
| 10/03/2025 | 185.00p | 190.00p | 180.00p | 182.50p | 18960 |
| 07/03/2025 | 185.00p | 190.00p | 180.00p | 185.00p | 122647 |
| 06/03/2025 | 185.00p | 190.00p | 181.55p | 185.00p | 14369 |
| 05/03/2025 | 182.50p | 190.00p | 181.20p | 185.00p | 94784 |
| 04/03/2025 | 192.50p | 195.00p | 180.00p | 185.00p | 207068 |
| 03/03/2025 | 195.00p | 200.00p | 190.00p | 192.50p | 29712 |
| 28/02/2025 | 196.00p | 200.00p | 192.00p | 195.00p | 39782 |
| 27/02/2025 | 196.00p | 196.00p | 192.00p | 196.00p | 90487 |
| 26/02/2025 | 197.50p | 200.00p | 192.00p | 196.00p | 8121 |
| 25/02/2025 | 190.00p | 199.80p | 190.00p | 195.00p | 90557 |
| 24/02/2025 | 185.00p | 195.00p | 184.41p | 190.00p | 837000 |
| 21/02/2025 | 186.50p | 186.96p | 183.86p | 185.00p | 40524 |
| 20/02/2025 | 186.50p | 190.00p | 183.00p | 186.50p | 1271505 |
| 19/02/2025 | 186.50p | 189.00p | 183.61p | 186.50p | 369716 |
| 18/02/2025 | 186.50p | 190.00p | 183.11p | 186.50p | 26866 |
| 17/02/2025 | 186.50p | 190.00p | 183.00p | 184.00p | 142619 |
| 14/02/2025 | 186.50p | 190.00p | 183.00p | 186.50p | 167231 |
| 13/02/2025 | 186.50p | 189.20p | 185.19p | 186.50p | 133358 |
| 12/02/2025 | 185.00p | 190.00p | 180.00p | 186.50p | 20699 |
| 11/02/2025 | 182.50p | 190.00p | 180.00p | 185.00p | 39304 |
| 10/02/2025 | 182.50p | 188.00p | 182.00p | 182.00p | 1342262 |
| 07/02/2025 | 189.00p | 190.00p | 182.00p | 186.00p | 161886 |
| 06/02/2025 | 189.00p | 190.00p | 188.00p | 189.00p | 473043 |
| 05/02/2025 | 193.50p | 195.00p | 188.00p | 190.00p | 171730 |
| 04/02/2025 | 193.50p | 195.00p | 192.00p | 193.50p | 49258 |
| 03/02/2025 | 193.50p | 195.00p | 192.00p | 194.00p | 55627 |
| 31/01/2025 | 205.00p | 210.00p | 192.00p | 195.00p | 290957 |
| 30/01/2025 | 209.00p | 212.00p | 205.00p | 210.00p | 42256 |
| 29/01/2025 | 212.50p | 215.00p | 205.80p | 209.00p | 225544 |
| 28/01/2025 | 212.50p | 215.00p | 210.00p | 212.50p | 276076 |
| 27/01/2025 | 212.50p | 215.00p | 210.00p | 212.50p | 40148 |
| 24/01/2025 | 212.50p | 215.00p | 210.00p | 212.50p | 165192 |
| 23/01/2025 | 217.50p | 220.00p | 210.00p | 215.00p | 42489 |
| 22/01/2025 | 220.00p | 225.00p | 212.00p | 219.00p | 32945 |
| 21/01/2025 | 220.00p | 225.00p | 215.00p | 216.00p | 38255 |
| 20/01/2025 | 220.00p | 225.00p | 215.00p | 223.00p | 19496 |
| 17/01/2025 | 221.00p | 225.00p | 215.00p | 221.00p | 36393 |
| 16/01/2025 | 221.00p | 225.00p | 216.51p | 221.00p | 39581 |
| 15/01/2025 | 222.50p | 225.00p | 217.00p | 218.00p | 811849 |
| 14/01/2025 | 226.00p | 226.50p | 220.00p | 222.50p | 40011 |
| 13/01/2025 | 226.00p | 230.00p | 225.00p | 230.00p | 14116 |
| 10/01/2025 | 233.50p | 240.00p | 223.25p | 226.00p | 93707 |
| 09/01/2025 | 237.50p | 240.00p | 230.00p | 233.50p | 12024 |
| 08/01/2025 | 251.50p | 255.00p | 235.00p | 235.00p | 41229 |
| 07/01/2025 | 251.50p | 252.34p | 248.45p | 250.00p | 17234 |
| 06/01/2025 | 247.50p | 255.00p | 245.00p | 255.00p | 19771 |
| 03/01/2025 | 247.50p | 250.00p | 245.00p | 250.00p | 10158 |
| 02/01/2025 | 257.50p | 258.49p | 245.00p | 255.00p | 44637 |
| 31/12/2024 | 260.00p | 260.00p | 255.00p | 260.00p | 1371 |
| 30/12/2024 | 262.50p | 265.00p | 255.00p | 257.50p | 30530 |
| 27/12/2024 | 262.50p | 265.00p | 260.00p | 262.50p | 22709 |
| 24/12/2024 | 255.00p | 264.00p | 250.00p | 262.50p | 41081 |
| 23/12/2024 | 250.00p | 260.00p | 250.00p | 255.00p | 33628 |
| 20/12/2024 | 252.50p | 255.00p | 245.00p | 251.00p | 38253 |
| 19/12/2024 | 265.00p | 270.00p | 250.00p | 250.00p | 191427 |
| 18/12/2024 | 265.00p | 270.00p | 260.00p | 265.00p | 120438 |
| 17/12/2024 | 265.00p | 270.00p | 260.00p | 265.00p | 74201 |
| 16/12/2024 | 272.50p | 275.00p | 260.00p | 268.00p | 37329 |
| 13/12/2024 | 277.50p | 286.00p | 271.00p | 272.50p | 40322 |
| 12/12/2024 | 277.50p | 280.00p | 275.00p | 277.50p | 34635 |
| 11/12/2024 | 282.50p | 285.00p | 275.05p | 277.50p | 583935 |
| 10/12/2024 | 282.50p | 285.00p | 280.00p | 282.50p | 21025 |
| 09/12/2024 | 282.50p | 285.00p | 280.00p | 282.50p | 280904 |
| 06/12/2024 | 282.50p | 285.00p | 280.00p | 282.50p | 4967 |
| 05/12/2024 | 282.50p | 285.00p | 279.00p | 285.00p | 69058 |
| 04/12/2024 | 290.00p | 295.00p | 280.00p | 282.50p | 177351 |
| 03/12/2024 | 275.00p | 293.49p | 272.00p | 288.00p | 46128 |
| 02/12/2024 | 270.00p | 280.00p | 267.00p | 275.00p | 69199 |
| 29/11/2024 | 277.50p | 280.00p | 265.00p | 270.00p | 45768 |
| 28/11/2024 | 265.00p | 280.00p | 260.00p | 280.00p | 23323 |
| 27/11/2024 | 255.00p | 272.00p | 255.00p | 265.00p | 96380 |
| 26/11/2024 | 250.00p | 259.99p | 245.02p | 259.00p | 61304 |
| 25/11/2024 | 249.00p | 255.00p | 245.00p | 250.00p | 28022 |
| 22/11/2024 | 249.00p | 253.00p | 245.00p | 249.00p | 11713 |
| 21/11/2024 | 249.00p | 253.00p | 245.00p | 249.00p | 11222 |
| 20/11/2024 | 252.50p | 255.00p | 245.00p | 249.00p | 22102 |
| 19/11/2024 | 242.50p | 260.00p | 242.00p | 255.00p | 253776 |
| 18/11/2024 | 240.00p | 245.00p | 235.00p | 242.00p | 248858 |
| 15/11/2024 | 240.00p | 245.00p | 235.00p | 245.00p | 33854 |
| 14/11/2024 | 240.00p | 245.00p | 235.00p | 240.00p | 32480 |
| 13/11/2024 | 237.50p | 244.98p | 235.00p | 240.00p | 25985 |
| 12/11/2024 | 240.00p | 240.45p | 235.00p | 237.50p | 44528 |
| 11/11/2024 | 240.00p | 245.00p | 237.00p | 240.00p | 37414 |
| 08/11/2024 | 242.50p | 245.00p | 238.00p | 240.00p | 40231 |
| 07/11/2024 | 242.50p | 245.00p | 240.00p | 242.50p | 812357 |
| 06/11/2024 | 240.00p | 245.00p | 235.00p | 242.50p | 45416 |
| 05/11/2024 | 240.00p | 245.00p | 236.00p | 241.00p | 49578 |
| 04/11/2024 | 238.50p | 247.00p | 235.00p | 247.00p | 54483 |
| 01/11/2024 | 240.00p | 242.00p | 235.00p | 242.00p | 109152 |
| 31/10/2024 | 240.00p | 242.00p | 237.52p | 238.50p | 350654 |
| 30/10/2024 | 222.50p | 240.00p | 220.00p | 240.00p | 223515 |
| 29/10/2024 | 222.50p | 225.00p | 220.00p | 222.50p | 89569 |
| 28/10/2024 | 226.50p | 229.99p | 220.00p | 220.00p | 113004 |
| 25/10/2024 | 230.00p | 230.49p | 223.00p | 226.50p | 43999 |
| 24/10/2024 | 226.50p | 234.98p | 225.00p | 230.00p | 31155 |
| 23/10/2024 | 240.00p | 245.00p | 220.00p | 229.00p | 146471 |
| 22/10/2024 | 242.50p | 245.00p | 235.50p | 240.00p | 32753 |
| 21/10/2024 | 240.00p | 245.00p | 237.26p | 242.50p | 103479 |
| 18/10/2024 | 240.00p | 245.00p | 235.00p | 240.00p | 17813 |
| 17/10/2024 | 240.00p | 245.00p | 235.00p | 240.00p | 90767 |
| 16/10/2024 | 238.50p | 245.00p | 235.00p | 240.00p | 48556 |
| 15/10/2024 | 247.50p | 250.00p | 235.00p | 238.50p | 79061 |
| 14/10/2024 | 247.50p | 250.00p | 245.00p | 247.00p | 64014 |
| 11/10/2024 | 247.50p | 249.71p | 245.21p | 247.50p | 36703 |
| 10/10/2024 | 247.50p | 250.00p | 245.01p | 247.50p | 34101 |
| 09/10/2024 | 252.50p | 252.50p | 245.00p | 247.50p | 236702 |
| 08/10/2024 | 250.00p | 255.00p | 245.00p | 250.00p | 188362 |
| 07/10/2024 | 257.50p | 265.00p | 248.00p | 248.00p | 95990 |
| 04/10/2024 | 260.00p | 265.00p | 250.00p | 257.50p | 57582 |
| 03/10/2024 | 260.00p | 265.00p | 255.00p | 260.00p | 13777 |
| 02/10/2024 | 265.00p | 270.00p | 255.00p | 260.00p | 110403 |
| 01/10/2024 | 272.50p | 275.00p | 260.00p | 265.00p | 160835 |
| 30/09/2024 | 280.00p | 285.00p | 270.00p | 272.50p | 41848 |
| 27/09/2024 | 282.50p | 285.00p | 275.00p | 275.00p | 30583 |
| 26/09/2024 | 282.50p | 285.00p | 276.00p | 280.00p | 91087 |
| 25/09/2024 | 282.50p | 283.50p | 280.00p | 282.50p | 207718 |
| 24/09/2024 | 282.50p | 285.00p | 280.00p | 282.50p | 47176 |
| 23/09/2024 | 285.00p | 290.00p | 280.05p | 282.50p | 19987 |
| 20/09/2024 | 287.50p | 290.00p | 279.00p | 285.00p | 20906 |
| 19/09/2024 | 287.50p | 290.00p | 285.00p | 287.50p | 79367 |
| 18/09/2024 | 287.50p | 289.70p | 285.00p | 287.50p | 29629 |
| 17/09/2024 | 287.50p | 295.00p | 285.00p | 287.50p | 29457 |
| 16/09/2024 | 287.50p | 287.50p | 285.00p | 287.50p | 24744 |
| 13/09/2024 | 287.50p | 287.50p | 285.00p | 287.50p | 13161 |
| 12/09/2024 | 287.50p | 290.00p | 285.00p | 287.50p | 13847 |
| 11/09/2024 | 287.50p | 290.00p | 285.00p | 287.50p | 34832 |
| 10/09/2024 | 292.50p | 292.50p | 285.00p | 287.00p | 240641 |
| 09/09/2024 | 292.50p | 295.00p | 290.00p | 292.50p | 51901 |
| 06/09/2024 | 302.50p | 304.00p | 290.00p | 292.50p | 35303 |
| 05/09/2024 | 305.00p | 310.00p | 298.00p | 305.00p | 65746 |
| 04/09/2024 | 305.00p | 310.00p | 300.00p | 305.00p | 759092 |
| 03/09/2024 | 300.00p | 308.50p | 300.00p | 305.00p | 38726 |
| 02/09/2024 | 300.00p | 305.00p | 295.00p | 300.00p | 65750 |
| 30/08/2024 | 297.50p | 304.00p | 295.00p | 300.00p | 36994 |
| 29/08/2024 | 290.00p | 300.00p | 290.00p | 297.50p | 151232 |
| 28/08/2024 | 300.00p | 310.00p | 280.00p | 295.00p | 778791 |
| 27/08/2024 | 355.00p | 355.00p | 343.50p | 348.00p | 101510 |
| 23/08/2024 | 355.00p | 360.00p | 350.00p | 355.00p | 3246 |
| 22/08/2024 | 362.50p | 365.00p | 352.50p | 356.00p | 51202 |
| 21/08/2024 | 365.00p | 370.00p | 360.00p | 362.00p | 16043 |
| 20/08/2024 | 365.00p | 370.00p | 360.00p | 368.00p | 277176 |
| 19/08/2024 | 365.00p | 370.00p | 360.00p | 365.00p | 80565 |
| 16/08/2024 | 365.00p | 370.00p | 360.00p | 362.50p | 53745 |
| 15/08/2024 | 365.00p | 365.00p | 360.26p | 365.00p | 22812 |
| 14/08/2024 | 365.00p | 370.00p | 360.00p | 365.00p | 28817 |
| 13/08/2024 | 365.00p | 365.00p | 360.00p | 365.00p | 40612 |
| 12/08/2024 | 365.00p | 370.00p | 360.00p | 365.00p | 60305 |
| 09/08/2024 | 365.00p | 370.00p | 360.00p | 365.00p | 37456 |
| 08/08/2024 | 365.00p | 370.00p | 360.00p | 365.00p | 13682 |
| 07/08/2024 | 365.00p | 370.00p | 362.00p | 365.00p | 14215 |
| 06/08/2024 | 357.50p | 368.00p | 357.50p | 365.00p | 18856 |
| 05/08/2024 | 370.00p | 375.00p | 350.00p | 362.00p | 53358 |
| 02/08/2024 | 377.50p | 385.00p | 365.00p | 377.50p | 27476 |
| 01/08/2024 | 382.50p | 385.00p | 368.00p | 380.00p | 20112 |
| 31/07/2024 | 382.50p | 385.00p | 380.00p | 382.00p | 7155 |
| 30/07/2024 | 382.50p | 382.50p | 372.00p | 382.50p | 366961 |
| 29/07/2024 | 382.50p | 385.00p | 380.00p | 382.00p | 27396 |
| 26/07/2024 | 382.50p | 385.00p | 380.00p | 382.50p | 13653 |
| 25/07/2024 | 385.00p | 385.00p | 380.00p | 382.50p | 23766 |
| 24/07/2024 | 385.00p | 390.00p | 380.00p | 385.00p | 408448 |
| 23/07/2024 | 385.00p | 390.00p | 380.00p | 385.00p | 18945 |
| 22/07/2024 | 385.00p | 390.00p | 380.75p | 385.00p | 26295 |
| 19/07/2024 | 385.00p | 390.00p | 380.00p | 385.00p | 13655 |
| 18/07/2024 | 385.00p | 390.00p | 380.00p | 385.00p | 31633 |
| 17/07/2024 | 387.50p | 390.00p | 381.75p | 385.00p | 46492 |
| 16/07/2024 | 387.50p | 390.00p | 382.25p | 387.50p | 131302 |
| 15/07/2024 | 387.50p | 390.00p | 380.00p | 385.00p | 38285 |
| 12/07/2024 | 387.50p | 395.00p | 383.00p | 385.00p | 30822 |
| 11/07/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 249001 |
| 10/07/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 73769 |
| 09/07/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 23552 |
| 08/07/2024 | 387.50p | 395.00p | 385.00p | 387.50p | 12659 |
| 05/07/2024 | 387.50p | 392.00p | 381.00p | 387.50p | 54819 |
| 04/07/2024 | 387.50p | 395.00p | 385.00p | 387.50p | 49811 |
| 03/07/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 62606 |
| 02/07/2024 | 387.50p | 395.00p | 380.00p | 390.00p | 12835 |
| 01/07/2024 | 387.50p | 395.00p | 380.00p | 390.00p | 58374 |
| 28/06/2024 | 387.50p | 397.00p | 380.00p | 395.00p | 36155 |
| 27/06/2024 | 387.50p | 395.00p | 387.30p | 387.50p | 9594 |
| 26/06/2024 | 390.00p | 394.99p | 387.30p | 387.50p | 11327 |
| 25/06/2024 | 387.50p | 395.00p | 380.00p | 390.00p | 30732 |
| 24/06/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 156067 |
| 21/06/2024 | 387.50p | 393.35p | 380.10p | 387.50p | 33186 |
| 20/06/2024 | 387.50p | 393.35p | 380.00p | 387.50p | 13191 |
| 19/06/2024 | 387.50p | 393.35p | 380.00p | 387.50p | 5510 |
| 18/06/2024 | 387.50p | 393.35p | 380.00p | 388.00p | 13799 |
| 17/06/2024 | 387.50p | 393.35p | 380.00p | 387.50p | 15083 |
| 14/06/2024 | 387.50p | 397.00p | 380.00p | 397.00p | 35210 |
| 13/06/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 10320 |
| 12/06/2024 | 387.50p | 395.00p | 384.55p | 387.50p | 14247 |
| 11/06/2024 | 387.50p | 394.00p | 380.24p | 387.50p | 60727 |
| 10/06/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 22112 |
| 07/06/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 28788 |
| 06/06/2024 | 387.50p | 392.40p | 380.00p | 380.00p | 31364 |
| 05/06/2024 | 387.50p | 395.00p | 382.70p | 387.50p | 22458 |
| 04/06/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 34128 |
*Close Price adjusted for both dividends and splits