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:
- Hold Raspberry PI Holdings (RPI) by Deutsche Bank
- Buy Whitbread (WTB) by Deutsche Bank
- Hold Intertek Group (ITRK) by Deutsche Bank
- Buy Admiral Group (ADM) by Deutsche Bank
- Sell Severn Trent (SVT) by Goldman Sachs
- Neutral Next (NXT) by Goldman Sachs
- Outperform Phoenix Group Holdings (PHNX) by RBC Capital
- Hold Energean (ENOG) by Jefferies
- Overweight Bunzl (BNZL) by Barclays
- Overweight Anglo American (AAL) by Barclays
- Buy Prudential (PRU) by UBS
- Neutral 3i Group (III) by UBS
- Overweight Wise Class A (WISE) by JP Morgan
- Buy Genmab A/S Genmab Ord Shs (0MGB) by Miles Costello in The Telegraph - Questor
- Buy Next (NXT) by Jefferies
- Hold Golden Prospect Precious Metals Ltd. (GPM) by Nigel Somerville in ShareProphets
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Vodafone Group (VOD) by Cliff D'Arcy in The Motley Fool
- Buy WH Smith (SMWH) by Stephen Wright in The Motley Fool
- Overweight Rolls-Royce Holdings (RR.) by JP Morgan
- Hold Raspberry PI Holdings (RPI) by Deutsche Bank
- Buy Whitbread (WTB) by Deutsche Bank
- Hold Intertek Group (ITRK) by Deutsche Bank
- Buy Admiral Group (ADM) by Deutsche Bank
- Sell Severn Trent (SVT) by Goldman Sachs
- Neutral Next (NXT) by Goldman Sachs
- Outperform Phoenix Group Holdings (PHNX) by RBC Capital
- Hold Energean (ENOG) by Jefferies
- Overweight Bunzl (BNZL) by Barclays
- Overweight Anglo American (AAL) by Barclays
- Buy Prudential (PRU) by UBS
- Neutral 3i Group (III) by UBS
- Overweight Wise Class A (WISE) by JP Morgan
- Buy Genmab A/S Genmab Ord Shs (0MGB) by Miles Costello in The Telegraph - Questor
- Buy Next (NXT) by Jefferies
- Hold Golden Prospect Precious Metals Ltd. (GPM) by Nigel Somerville in ShareProphets
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Vodafone Group (VOD) by Cliff D'Arcy in The Motley Fool
- Buy WH Smith (SMWH) by Stephen Wright in The Motley Fool
- Overweight Rolls-Royce Holdings (RR.) by JP Morgan
Focusrite (TUNE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/04/2021 | 1,225.00p | 1,250.00p | 1,186.00p | 1,250.00p | 45726 |
| 28/04/2021 | 1,210.00p | 1,240.00p | 1,205.00p | 1,240.00p | 41194 |
| 27/04/2021 | 1,155.00p | 1,220.00p | 1,100.00p | 1,210.00p | 167137 |
| 26/04/2021 | 1,115.00p | 1,130.00p | 1,106.00p | 1,115.00p | 8043 |
| 23/04/2021 | 1,115.00p | 1,120.00p | 1,101.50p | 1,115.00p | 30431 |
| 22/04/2021 | 1,112.50p | 1,130.00p | 1,111.50p | 1,115.00p | 13405 |
| 21/04/2021 | 1,115.00p | 1,125.00p | 1,100.00p | 1,112.50p | 51600 |
| 20/04/2021 | 1,105.00p | 1,127.53p | 1,100.00p | 1,125.00p | 27272 |
| 19/04/2021 | 1,097.50p | 1,110.00p | 1,060.00p | 1,100.00p | 528347 |
| 16/04/2021 | 1,095.00p | 1,110.00p | 1,085.00p | 1,097.50p | 15425 |
| 15/04/2021 | 1,095.00p | 1,105.00p | 1,085.00p | 1,095.00p | 53017 |
| 14/04/2021 | 1,085.00p | 1,109.69p | 1,085.00p | 1,095.00p | 36043 |
| 13/04/2021 | 1,082.50p | 1,096.15p | 1,066.75p | 1,080.00p | 49856 |
| 12/04/2021 | 1,087.50p | 1,100.00p | 1,065.00p | 1,082.50p | 38171 |
| 09/04/2021 | 1,072.50p | 1,100.00p | 1,067.10p | 1,087.50p | 38161 |
| 08/04/2021 | 1,095.00p | 1,097.00p | 1,066.25p | 1,072.50p | 35936 |
| 07/04/2021 | 1,095.00p | 1,110.00p | 1,080.00p | 1,095.00p | 11402 |
| 06/04/2021 | 1,095.00p | 1,105.00p | 1,080.00p | 1,095.00p | 24486 |
| 05/04/2021 | 1,095.00p | 1,104.00p | 1,080.00p | 1,095.00p | 20534 |
| 02/04/2021 | 1,095.00p | 1,104.00p | 1,080.00p | 1,095.00p | 20534 |
| 01/04/2021 | 1,095.00p | 1,104.00p | 1,080.00p | 1,095.00p | 20534 |
| 31/03/2021 | 1,097.50p | 1,110.00p | 1,080.00p | 1,095.00p | 24051 |
| 30/03/2021 | 1,102.50p | 1,120.00p | 1,085.00p | 1,097.50p | 26785 |
| 29/03/2021 | 1,095.00p | 1,115.00p | 1,092.00p | 1,105.00p | 24335 |
| 26/03/2021 | 1,092.50p | 1,100.00p | 1,085.79p | 1,095.00p | 51852 |
| 25/03/2021 | 1,105.00p | 1,119.00p | 1,085.00p | 1,085.00p | 10620 |
| 24/03/2021 | 1,125.00p | 1,140.00p | 1,090.00p | 1,105.00p | 41639 |
| 23/03/2021 | 1,125.00p | 1,170.00p | 1,110.00p | 1,170.00p | 18589 |
| 22/03/2021 | 1,130.00p | 1,150.00p | 1,110.00p | 1,140.00p | 33985 |
| 19/03/2021 | 1,145.00p | 1,160.00p | 1,060.00p | 1,110.00p | 125299 |
| 18/03/2021 | 1,130.00p | 1,150.00p | 1,110.00p | 1,140.00p | 15472 |
| 17/03/2021 | 1,115.00p | 1,150.00p | 1,110.00p | 1,130.00p | 21173 |
| 16/03/2021 | 1,105.00p | 1,120.00p | 1,096.60p | 1,120.00p | 13477 |
| 15/03/2021 | 1,105.00p | 1,120.00p | 1,090.00p | 1,105.00p | 8983 |
| 12/03/2021 | 1,105.00p | 1,120.00p | 1,090.00p | 1,105.00p | 60371 |
| 11/03/2021 | 1,080.00p | 1,115.00p | 1,080.00p | 1,102.50p | 14607 |
| 10/03/2021 | 1,080.00p | 1,100.00p | 1,060.00p | 1,080.00p | 22103 |
| 09/03/2021 | 1,065.00p | 1,090.00p | 1,050.00p | 1,080.00p | 10500 |
| 08/03/2021 | 1,060.00p | 1,090.00p | 1,040.00p | 1,065.00p | 7969 |
| 05/03/2021 | 1,055.00p | 1,080.00p | 1,040.00p | 1,060.00p | 13955 |
| 04/03/2021 | 1,055.00p | 1,070.00p | 1,043.00p | 1,055.00p | 18425 |
| 03/03/2021 | 1,055.00p | 1,070.00p | 1,040.00p | 1,070.00p | 130803 |
| 02/03/2021 | 1,055.00p | 1,070.00p | 1,044.50p | 1,050.00p | 11739 |
| 01/03/2021 | 1,055.00p | 1,070.00p | 1,055.00p | 1,055.00p | 9104 |
| 26/02/2021 | 1,055.00p | 1,070.00p | 1,044.50p | 1,055.00p | 13553 |
| 25/02/2021 | 1,050.00p | 1,070.00p | 1,040.00p | 1,055.00p | 13155 |
| 24/02/2021 | 1,050.00p | 1,070.00p | 1,020.00p | 1,050.00p | 2337 |
| 23/02/2021 | 1,050.00p | 1,070.00p | 1,035.00p | 1,050.00p | 25625 |
| 22/02/2021 | 1,040.00p | 1,070.00p | 1,030.00p | 1,050.00p | 22795 |
| 19/02/2021 | 1,060.00p | 1,070.00p | 998.33p | 1,035.00p | 72467 |
| 18/02/2021 | 990.00p | 999.50p | 969.10p | 979.00p | 15683 |
| 17/02/2021 | 995.00p | 1,000.00p | 980.00p | 990.00p | 19959 |
| 16/02/2021 | 995.00p | 1,040.00p | 990.00p | 995.00p | 11384 |
| 15/02/2021 | 1,006.00p | 1,040.00p | 990.00p | 995.00p | 29949 |
| 12/02/2021 | 1,010.00p | 1,020.00p | 992.00p | 1,006.00p | 20756 |
| 11/02/2021 | 1,025.00p | 1,040.00p | 995.00p | 1,010.00p | 45473 |
| 10/02/2021 | 1,025.00p | 1,040.00p | 1,010.00p | 1,025.00p | 10448 |
| 09/02/2021 | 1,025.00p | 1,040.00p | 1,010.00p | 1,040.00p | 12122 |
| 08/02/2021 | 1,025.00p | 1,040.00p | 1,000.00p | 1,025.00p | 11382 |
| 05/02/2021 | 1,025.00p | 1,040.00p | 990.00p | 1,025.00p | 17264 |
| 04/02/2021 | 1,055.00p | 1,070.00p | 1,020.00p | 1,030.00p | 47468 |
| 03/02/2021 | 1,057.50p | 1,064.00p | 1,040.00p | 1,055.00p | 7600 |
| 02/02/2021 | 1,055.00p | 1,070.00p | 1,040.00p | 1,055.00p | 17830 |
| 01/02/2021 | 1,055.00p | 1,090.00p | 1,050.00p | 1,060.00p | 23845 |
| 29/01/2021 | 1,055.00p | 1,080.00p | 1,040.00p | 1,055.00p | 7147 |
| 28/01/2021 | 1,050.00p | 1,060.00p | 1,040.00p | 1,055.00p | 7091 |
| 27/01/2021 | 1,052.50p | 1,070.00p | 1,040.00p | 1,055.00p | 25742 |
| 26/01/2021 | 1,052.50p | 1,065.00p | 1,040.00p | 1,060.00p | 13130 |
| 25/01/2021 | 1,050.00p | 1,065.00p | 1,030.00p | 1,052.50p | 18596 |
| 22/01/2021 | 1,050.00p | 1,060.00p | 1,044.00p | 1,050.00p | 14771 |
| 21/01/2021 | 1,035.00p | 1,060.00p | 1,020.00p | 1,050.00p | 15316 |
| 20/01/2021 | 988.00p | 1,045.00p | 986.00p | 1,027.50p | 29867 |
| 19/01/2021 | 988.00p | 1,000.00p | 976.00p | 976.00p | 9795 |
| 18/01/2021 | 986.00p | 1,000.00p | 972.00p | 988.00p | 16342 |
| 15/01/2021 | 986.00p | 1,000.00p | 972.00p | 986.00p | 59672 |
| 14/01/2021 | 986.00p | 1,000.00p | 972.00p | 990.00p | 12660 |
| 13/01/2021 | 986.00p | 999.30p | 970.00p | 990.00p | 29735 |
| 12/01/2021 | 1,020.00p | 1,040.00p | 972.00p | 990.00p | 49552 |
| 11/01/2021 | 1,032.50p | 1,050.00p | 1,000.00p | 1,020.00p | 21143 |
| 08/01/2021 | 1,050.00p | 1,050.00p | 1,008.00p | 1,010.00p | 42944 |
| 07/01/2021 | 1,057.50p | 1,070.00p | 1,030.00p | 1,050.00p | 26377 |
| 06/01/2021 | 1,057.50p | 1,057.50p | 1,040.00p | 1,050.00p | 33610 |
| 05/01/2021 | 1,052.50p | 1,060.00p | 1,043.35p | 1,057.50p | 37487 |
| 04/01/2021 | 1,052.50p | 1,080.00p | 1,030.00p | 1,075.00p | 42456 |
| 01/01/2021 | 1,050.00p | 1,075.00p | 1,030.00p | 1,075.00p | 13214 |
| 31/12/2020 | 1,050.00p | 1,075.00p | 1,030.00p | 1,075.00p | 13214 |
| 30/12/2020 | 1,047.50p | 1,070.00p | 1,042.00p | 1,050.00p | 9094 |
| 29/12/2020 | 1,040.00p | 1,065.00p | 1,022.08p | 1,047.50p | 7011 |
| 28/12/2020 | 1,030.00p | 1,060.00p | 1,020.00p | 1,040.00p | 6943 |
| 25/12/2020 | 1,030.00p | 1,060.00p | 1,020.00p | 1,040.00p | 6943 |
| 24/12/2020 | 1,030.00p | 1,060.00p | 1,020.00p | 1,040.00p | 6943 |
| 23/12/2020 | 1,030.00p | 1,050.00p | 1,010.00p | 1,040.00p | 13632 |
| 22/12/2020 | 1,050.00p | 1,070.00p | 1,000.00p | 1,025.00p | 1739537 |
| 21/12/2020 | 1,050.00p | 1,070.00p | 1,045.00p | 1,070.00p | 12261 |
| 18/12/2020 | 1,050.00p | 1,070.00p | 1,032.00p | 1,050.00p | 27071 |
| 17/12/2020 | 1,000.00p | 1,070.00p | 990.00p | 1,055.00p | 270090 |
| 16/12/2020 | 970.00p | 990.00p | 970.00p | 980.00p | 19187 |
| 15/12/2020 | 970.00p | 979.80p | 967.00p | 970.00p | 16630 |
| 14/12/2020 | 970.00p | 980.00p | 966.00p | 970.00p | 20413 |
| 11/12/2020 | 970.00p | 971.00p | 965.00p | 970.00p | 16218 |
| 10/12/2020 | 965.00p | 975.00p | 965.00p | 966.00p | 6782 |
| 09/12/2020 | 965.00p | 975.00p | 952.00p | 966.00p | 22480 |
| 08/12/2020 | 965.00p | 979.70p | 950.00p | 965.00p | 13169 |
| 07/12/2020 | 965.00p | 975.00p | 950.00p | 950.00p | 53299 |
| 04/12/2020 | 965.00p | 980.00p | 960.50p | 965.00p | 12998 |
| 03/12/2020 | 965.00p | 979.70p | 955.00p | 964.00p | 11058 |
| 02/12/2020 | 965.00p | 975.00p | 965.00p | 965.00p | 15126 |
| 01/12/2020 | 965.00p | 979.70p | 965.00p | 965.00p | 10639 |
| 30/11/2020 | 970.00p | 978.00p | 961.50p | 965.00p | 22629 |
| 27/11/2020 | 965.00p | 979.00p | 961.50p | 970.00p | 7258 |
| 26/11/2020 | 960.00p | 969.00p | 956.40p | 965.00p | 39996 |
| 25/11/2020 | 970.00p | 975.00p | 950.00p | 960.00p | 55885 |
| 24/11/2020 | 970.00p | 979.80p | 960.00p | 970.00p | 19608 |
| 23/11/2020 | 930.00p | 980.00p | 920.00p | 970.00p | 261481 |
| 20/11/2020 | 930.00p | 940.00p | 920.00p | 930.00p | 38325 |
| 19/11/2020 | 935.00p | 947.00p | 920.00p | 930.00p | 14580 |
| 18/11/2020 | 932.00p | 950.00p | 920.00p | 935.00p | 13260 |
| 17/11/2020 | 925.00p | 940.00p | 924.00p | 932.00p | 78125 |
| 16/11/2020 | 940.00p | 950.00p | 910.08p | 914.00p | 39002 |
| 13/11/2020 | 979.00p | 980.00p | 940.00p | 960.00p | 11212 |
| 12/11/2020 | 985.00p | 990.00p | 970.00p | 980.00p | 134110 |
| 10/11/2020 | 985.00p | 1,000.00p | 970.00p | 985.00p | 9075 |
| 09/11/2020 | 985.00p | 990.00p | 974.00p | 985.00p | 40076 |
| 06/11/2020 | 987.50p | 1,000.00p | 970.70p | 985.00p | 21537 |
| 05/11/2020 | 987.50p | 1,020.00p | 980.00p | 987.50p | 16372 |
| 04/11/2020 | 970.00p | 1,005.00p | 965.00p | 987.50p | 9930 |
| 03/11/2020 | 970.00p | 979.00p | 968.40p | 970.00p | 66142 |
| 02/11/2020 | 970.00p | 980.00p | 965.00p | 980.00p | 16896 |
| 30/10/2020 | 970.00p | 975.00p | 960.00p | 970.00p | 41876 |
| 29/10/2020 | 990.00p | 1,000.00p | 960.00p | 970.00p | 116722 |
| 28/10/2020 | 990.00p | 1,000.00p | 972.00p | 990.00p | 9456 |
| 27/10/2020 | 995.00p | 1,005.50p | 988.00p | 995.00p | 15927 |
| 26/10/2020 | 995.00p | 1,003.50p | 985.00p | 995.00p | 23848 |
| 23/10/2020 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 20217 |
| 22/10/2020 | 980.00p | 1,010.00p | 960.00p | 1,000.00p | 50159 |
| 21/10/2020 | 980.00p | 1,010.00p | 970.00p | 1,010.00p | 115776 |
| 20/10/2020 | 980.00p | 994.00p | 962.00p | 980.00p | 32671 |
| 19/10/2020 | 980.00p | 1,000.00p | 968.00p | 980.00p | 33040 |
| 16/10/2020 | 980.00p | 1,000.00p | 975.00p | 980.00p | 45929 |
| 15/10/2020 | 970.00p | 1,000.00p | 950.80p | 1,000.00p | 67298 |
| 14/10/2020 | 935.00p | 990.00p | 935.00p | 990.00p | 147016 |
| 13/10/2020 | 910.00p | 950.00p | 901.00p | 935.00p | 113400 |
| 12/10/2020 | 910.00p | 920.00p | 901.00p | 920.00p | 16739 |
| 09/10/2020 | 860.00p | 920.00p | 860.00p | 910.00p | 29666 |
| 08/10/2020 | 860.00p | 870.00p | 860.00p | 860.00p | 20160 |
| 07/10/2020 | 860.00p | 870.00p | 858.00p | 864.00p | 11898 |
| 06/10/2020 | 860.00p | 870.00p | 850.20p | 860.00p | 47548 |
| 05/10/2020 | 860.00p | 862.00p | 853.60p | 860.00p | 45950 |
| 02/10/2020 | 860.00p | 890.00p | 853.60p | 870.00p | 14716 |
| 01/10/2020 | 860.00p | 890.00p | 855.00p | 860.00p | 84778 |
| 30/09/2020 | 855.00p | 870.00p | 850.00p | 860.00p | 18578 |
| 29/09/2020 | 835.00p | 860.00p | 835.00p | 850.00p | 18014 |
| 28/09/2020 | 830.00p | 840.00p | 820.00p | 835.00p | 13507 |
| 25/09/2020 | 830.00p | 840.00p | 829.00p | 830.00p | 15452 |
| 24/09/2020 | 830.00p | 839.40p | 827.00p | 830.00p | 6089 |
| 23/09/2020 | 830.00p | 837.00p | 824.50p | 830.00p | 4715 |
| 22/09/2020 | 830.00p | 850.00p | 823.60p | 830.00p | 9381 |
| 21/09/2020 | 830.00p | 850.00p | 821.00p | 850.00p | 10675 |
| 18/09/2020 | 830.00p | 840.00p | 825.00p | 830.00p | 21956 |
| 17/09/2020 | 829.00p | 838.00p | 826.88p | 830.00p | 15894 |
| 16/09/2020 | 815.00p | 850.00p | 815.00p | 829.00p | 22225 |
| 15/09/2020 | 810.00p | 820.00p | 807.66p | 815.00p | 16009 |
| 14/09/2020 | 775.00p | 820.00p | 755.51p | 820.00p | 86413 |
| 11/09/2020 | 735.00p | 770.00p | 727.00p | 735.00p | 14899 |
| 10/09/2020 | 735.00p | 750.00p | 735.00p | 735.00p | 4626 |
| 09/09/2020 | 735.00p | 750.00p | 735.00p | 735.00p | 11781 |
| 08/09/2020 | 750.00p | 750.00p | 720.00p | 750.00p | 9763 |
| 07/09/2020 | 750.00p | 768.80p | 732.00p | 750.00p | 10744 |
| 04/09/2020 | 750.00p | 754.00p | 720.00p | 750.00p | 22869 |
| 03/09/2020 | 750.00p | 760.00p | 720.00p | 750.00p | 45828 |
| 02/09/2020 | 755.00p | 790.00p | 730.00p | 730.00p | 16267 |
| 01/09/2020 | 755.00p | 770.00p | 745.00p | 770.00p | 12934 |
| 31/08/2020 | 740.00p | 770.00p | 740.00p | 770.00p | 66548 |
| 28/08/2020 | 740.00p | 770.00p | 740.00p | 770.00p | 66548 |
| 27/08/2020 | 740.00p | 756.14p | 735.00p | 750.00p | 6477 |
| 26/08/2020 | 740.00p | 759.00p | 720.00p | 750.00p | 7597 |
| 25/08/2020 | 740.00p | 758.80p | 720.00p | 750.00p | 6208 |
| 24/08/2020 | 735.00p | 759.00p | 735.00p | 740.00p | 5580 |
| 21/08/2020 | 735.00p | 760.00p | 732.00p | 735.00p | 20307 |
| 20/08/2020 | 720.00p | 760.00p | 720.00p | 735.00p | 74839 |
| 19/08/2020 | 715.00p | 740.00p | 712.11p | 720.00p | 15584 |
| 18/08/2020 | 715.00p | 729.10p | 711.55p | 715.00p | 7531 |
| 17/08/2020 | 715.00p | 729.10p | 702.73p | 715.00p | 21905 |
| 14/08/2020 | 715.00p | 729.10p | 705.00p | 715.00p | 14998 |
| 13/08/2020 | 715.00p | 729.10p | 705.00p | 715.00p | 2326 |
| 12/08/2020 | 710.00p | 729.10p | 702.65p | 715.00p | 9963 |
| 11/08/2020 | 710.00p | 710.00p | 700.00p | 710.00p | 10772 |
| 10/08/2020 | 710.00p | 710.00p | 680.00p | 710.00p | 725 |
| 07/08/2020 | 715.00p | 730.00p | 710.00p | 710.00p | 3020 |
| 06/08/2020 | 710.00p | 718.00p | 700.00p | 710.00p | 15637 |
| 05/08/2020 | 710.00p | 710.00p | 700.00p | 710.00p | 10616 |
| 04/08/2020 | 720.00p | 730.00p | 700.00p | 710.00p | 23905 |
| 03/08/2020 | 720.00p | 737.00p | 715.00p | 720.00p | 10748 |
| 31/07/2020 | 720.00p | 740.00p | 706.25p | 720.00p | 16129 |
| 30/07/2020 | 720.00p | 738.80p | 706.60p | 720.00p | 3527 |
| 29/07/2020 | 708.00p | 740.00p | 700.00p | 720.00p | 42897 |
| 28/07/2020 | 705.00p | 716.00p | 700.00p | 708.00p | 25682 |
| 27/07/2020 | 735.00p | 735.00p | 665.00p | 705.00p | 34576 |
| 24/07/2020 | 750.00p | 760.00p | 720.00p | 720.00p | 16893 |
| 23/07/2020 | 730.00p | 770.00p | 730.00p | 750.00p | 29069 |
*Close Price adjusted for both dividends and splits