Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/07/2020 725.00p 750.00p 715.00p 736.00p 8625
21/07/2020 690.00p 750.00p 688.57p 725.00p 27583
20/07/2020 690.00p 700.00p 686.11p 690.00p 16321
17/07/2020 690.00p 698.00p 686.00p 690.00p 6327
16/07/2020 690.00p 694.00p 680.00p 690.00p 16892
15/07/2020 690.00p 695.00p 685.00p 690.00p 30540
14/07/2020 690.00p 695.00p 685.76p 690.00p 5526
13/07/2020 690.00p 700.00p 682.51p 690.00p 9654
10/07/2020 660.00p 695.00p 660.00p 690.00p 56287
09/07/2020 635.00p 647.00p 635.00p 635.00p 39367
08/07/2020 635.00p 650.00p 620.00p 635.00p 7351
07/07/2020 635.00p 647.25p 624.00p 635.00p 15780
06/07/2020 635.00p 647.50p 630.00p 635.00p 7508
03/07/2020 635.00p 647.50p 635.00p 635.00p 159
02/07/2020 635.00p 650.00p 625.00p 635.00p 3669
01/07/2020 635.00p 648.50p 625.00p 635.00p 12787
30/06/2020 635.00p 649.40p 620.00p 635.00p 16453
29/06/2020 635.00p 650.00p 627.00p 635.00p 62814
26/06/2020 635.00p 650.00p 621.50p 635.00p 6047
25/06/2020 635.00p 650.00p 620.00p 650.00p 13016
24/06/2020 645.00p 660.56p 620.00p 635.00p 918
23/06/2020 645.00p 665.00p 620.00p 645.00p 6842
22/06/2020 645.00p 670.00p 620.00p 670.00p 3831
19/06/2020 645.00p 667.50p 620.00p 645.00p 2382
18/06/2020 645.00p 667.37p 630.00p 645.00p 11742
17/06/2020 645.00p 667.50p 622.00p 645.00p 191633
16/06/2020 645.00p 667.37p 632.00p 645.00p 3265
15/06/2020 645.00p 670.00p 622.50p 645.00p 14693
12/06/2020 645.00p 645.00p 631.10p 645.00p 81
11/06/2020 645.00p 653.90p 620.00p 645.00p 11701
10/06/2020 645.00p 669.00p 630.00p 645.00p 6048
09/06/2020 645.00p 655.00p 622.50p 645.00p 7656
08/06/2020 645.00p 655.00p 643.50p 645.00p 5233
05/06/2020 650.00p 655.00p 630.00p 645.00p 34816
04/06/2020 640.00p 660.00p 630.00p 650.00p 21710
03/06/2020 640.00p 658.00p 630.00p 640.00p 9901
02/06/2020 640.00p 666.00p 630.00p 640.00p 1386
01/06/2020 640.00p 666.00p 626.00p 666.00p 13774
29/05/2020 640.00p 664.00p 635.00p 664.00p 3861
28/05/2020 640.00p 660.00p 630.00p 640.00p 26788
27/05/2020 630.00p 660.00p 623.00p 640.00p 53677
26/05/2020 630.00p 636.00p 620.00p 622.00p 32257
25/05/2020 625.00p 637.00p 612.00p 630.00p 12757
22/05/2020 625.00p 637.00p 612.00p 630.00p 12757
21/05/2020 640.00p 660.00p 618.00p 625.00p 10344
20/05/2020 615.00p 660.00p 615.00p 640.00p 39583
19/05/2020 615.00p 630.00p 600.00p 615.00p 7523
18/05/2020 580.00p 630.00p 580.00p 615.00p 21605
15/05/2020 570.00p 590.00p 560.00p 575.00p 12790
14/05/2020 570.00p 580.00p 569.20p 570.00p 12957
13/05/2020 565.00p 575.00p 560.00p 570.00p 23125
12/05/2020 620.00p 620.00p 570.00p 575.00p 32714
11/05/2020 600.00p 620.00p 582.00p 600.00p 29601
08/05/2020 620.00p 620.00p 590.00p 605.00p 11846
07/05/2020 620.00p 620.00p 590.00p 605.00p 11846
06/05/2020 575.00p 630.00p 575.00p 610.00p 22431
05/05/2020 535.00p 580.00p 535.00p 570.00p 14056
04/05/2020 535.00p 544.22p 520.00p 535.00p 23496
01/05/2020 535.00p 547.00p 530.00p 535.00p 12408
30/04/2020 535.00p 550.00p 520.00p 535.00p 13552
29/04/2020 535.00p 550.00p 523.00p 535.00p 17887
28/04/2020 535.00p 550.00p 520.00p 535.00p 90631
27/04/2020 535.00p 540.00p 520.00p 535.00p 11936
24/04/2020 535.00p 540.00p 520.00p 535.00p 7647
23/04/2020 535.00p 540.00p 524.50p 535.00p 4092
22/04/2020 535.00p 535.00p 535.00p 535.00p 620
21/04/2020 535.00p 539.20p 520.00p 535.00p 6920
20/04/2020 535.00p 539.20p 524.80p 535.00p 4027
17/04/2020 540.00p 550.00p 520.00p 535.00p 6365
16/04/2020 555.00p 565.00p 520.00p 540.00p 23938
15/04/2020 590.00p 596.00p 550.00p 555.00p 22698
14/04/2020 585.00p 600.00p 580.00p 590.00p 12670
13/04/2020 595.00p 610.00p 575.00p 585.00p 21566
10/04/2020 595.00p 610.00p 575.00p 585.00p 21566
09/04/2020 595.00p 610.00p 575.00p 585.00p 21566
08/04/2020 550.00p 600.00p 550.00p 580.00p 21836
07/04/2020 485.00p 570.00p 485.00p 550.00p 36933
06/04/2020 435.00p 500.00p 415.00p 485.00p 26989
03/04/2020 390.00p 433.25p 390.00p 417.50p 20434
02/04/2020 390.00p 400.00p 380.00p 390.00p 24181
01/04/2020 400.00p 404.00p 376.00p 390.00p 31392
31/03/2020 400.00p 409.00p 391.11p 400.00p 22231
30/03/2020 420.00p 420.00p 390.00p 400.00p 14048
27/03/2020 435.00p 436.00p 400.80p 420.00p 17193
26/03/2020 435.00p 449.40p 420.60p 435.00p 20344
25/03/2020 432.50p 448.60p 424.50p 435.00p 10953
24/03/2020 422.50p 435.00p 405.00p 432.50p 178736
23/03/2020 435.00p 435.00p 335.00p 422.50p 18355
20/03/2020 437.50p 459.40p 423.50p 440.00p 18140
19/03/2020 447.50p 454.00p 435.00p 437.50p 21023
18/03/2020 415.00p 460.00p 415.00p 447.50p 47289
17/03/2020 442.50p 450.00p 420.00p 440.00p 49866
16/03/2020 475.00p 475.00p 435.30p 442.50p 36739
13/03/2020 480.00p 496.00p 470.00p 490.00p 30170
12/03/2020 490.00p 490.00p 465.00p 480.00p 21395
11/03/2020 509.00p 515.00p 500.00p 505.00p 17685
10/03/2020 509.00p 518.00p 500.00p 509.00p 33044
09/03/2020 520.00p 525.00p 500.00p 516.00p 31413
06/03/2020 530.00p 539.60p 520.00p 530.00p 18267
05/03/2020 580.00p 580.00p 530.00p 540.00p 26107
04/03/2020 580.00p 590.00p 572.11p 580.00p 10274
03/03/2020 575.00p 585.00p 570.00p 580.00p 34289
02/03/2020 542.00p 573.72p 540.00p 572.00p 26753
28/02/2020 550.00p 550.00p 512.00p 542.00p 38111
27/02/2020 628.00p 628.00p 550.00p 560.00p 28529
26/02/2020 663.00p 663.00p 614.36p 632.00p 30096
25/02/2020 660.00p 670.00p 650.00p 663.00p 15957
24/02/2020 662.00p 662.00p 650.20p 660.00p 25656
21/02/2020 662.00p 670.00p 657.55p 662.00p 4078
20/02/2020 655.00p 665.00p 650.00p 660.00p 13585
19/02/2020 622.00p 659.00p 614.00p 650.00p 62112
18/02/2020 623.00p 629.90p 614.00p 622.00p 20005
17/02/2020 637.00p 639.00p 620.00p 628.00p 12653
14/02/2020 617.00p 640.00p 617.00p 637.00p 49783
13/02/2020 641.00p 660.00p 612.00p 660.00p 37236
12/02/2020 652.00p 652.00p 636.10p 641.00p 28069
11/02/2020 700.00p 700.00p 642.00p 680.00p 88412
10/02/2020 740.00p 740.00p 690.00p 700.00p 236587
07/02/2020 740.00p 744.00p 730.00p 740.00p 125415
06/02/2020 740.00p 744.00p 730.00p 730.00p 135734
05/02/2020 740.00p 750.00p 730.00p 740.00p 513985
04/02/2020 740.00p 747.00p 731.00p 740.00p 8716
03/02/2020 735.00p 748.00p 731.00p 740.00p 8933
31/01/2020 732.00p 739.00p 728.00p 735.00p 25097
30/01/2020 732.00p 740.00p 730.00p 732.00p 4887
29/01/2020 716.00p 739.20p 716.00p 732.00p 38872
28/01/2020 710.00p 720.00p 702.50p 715.00p 15146
27/01/2020 710.00p 712.00p 700.00p 710.00p 15201
24/01/2020 710.00p 717.00p 700.47p 710.00p 9972
23/01/2020 722.00p 730.00p 710.00p 711.00p 19445
22/01/2020 710.00p 726.00p 710.00p 722.00p 67143
21/01/2020 710.00p 715.79p 701.00p 710.00p 12911
20/01/2020 710.00p 712.00p 700.00p 710.00p 12891
17/01/2020 710.00p 710.00p 701.00p 710.00p 11147
16/01/2020 687.00p 711.00p 687.00p 706.00p 27069
15/01/2020 673.00p 690.00p 673.00p 687.00p 22920
14/01/2020 675.00p 680.00p 670.00p 673.00p 261353
13/01/2020 675.00p 679.40p 670.00p 675.00p 13940
10/01/2020 675.00p 679.90p 671.00p 675.00p 10388
09/01/2020 670.00p 675.00p 660.00p 675.00p 40829
08/01/2020 672.00p 680.00p 665.00p 672.00p 13713
07/01/2020 673.00p 680.00p 667.40p 672.00p 7906
06/01/2020 662.00p 678.00p 662.00p 673.00p 11070
03/01/2020 668.00p 681.10p 657.00p 662.00p 22266
02/01/2020 648.00p 670.00p 645.50p 668.00p 55465
01/01/2020 647.00p 658.00p 642.00p 648.00p 6939
31/12/2019 647.00p 658.00p 642.00p 648.00p 6939
30/12/2019 630.00p 650.00p 625.00p 647.00p 12254
27/12/2019 628.00p 636.00p 624.80p 628.00p 3686
26/12/2019 626.00p 633.20p 626.00p 626.00p 5
25/12/2019 626.00p 633.20p 626.00p 626.00p 5
24/12/2019 626.00p 633.20p 626.00p 626.00p 5
23/12/2019 603.00p 634.00p 603.00p 626.00p 9852
20/12/2019 590.00p 610.00p 583.35p 603.00p 21106
19/12/2019 615.00p 625.00p 605.60p 613.00p 61078
18/12/2019 608.00p 616.00p 596.00p 598.00p 21500
17/12/2019 608.00p 616.00p 600.00p 608.00p 67986
16/12/2019 608.00p 612.80p 604.00p 608.00p 5221
13/12/2019 606.00p 616.00p 600.00p 608.00p 46709
12/12/2019 606.00p 615.00p 601.00p 606.00p 12220
11/12/2019 604.00p 615.00p 601.00p 606.00p 13743
10/12/2019 598.00p 606.00p 595.25p 598.00p 25015
09/12/2019 596.00p 606.00p 595.00p 598.00p 4731
06/12/2019 598.00p 602.00p 593.84p 596.00p 9177
05/12/2019 590.00p 602.00p 590.00p 599.00p 13552
04/12/2019 590.00p 600.00p 587.00p 590.00p 4256
03/12/2019 590.00p 600.00p 586.55p 590.00p 8923
02/12/2019 589.00p 597.00p 585.00p 590.00p 123290
29/11/2019 589.00p 597.00p 586.48p 589.00p 1373
28/11/2019 585.00p 610.00p 580.00p 610.00p 33162
27/11/2019 577.00p 590.00p 571.00p 585.00p 14967
26/11/2019 580.00p 590.00p 570.00p 580.00p 146441
25/11/2019 572.00p 587.80p 564.00p 580.00p 8668
22/11/2019 572.00p 580.00p 560.00p 570.00p 16254
21/11/2019 545.00p 572.00p 545.00p 570.00p 23329
20/11/2019 545.00p 545.00p 540.00p 545.00p 12236
19/11/2019 580.00p 580.00p 526.00p 545.00p 181028
18/11/2019 583.00p 600.00p 583.00p 591.00p 18401
15/11/2019 581.00p 585.90p 580.50p 581.00p 5374
14/11/2019 581.00p 585.90p 576.00p 581.00p 2641
13/11/2019 579.00p 581.94p 578.40p 579.00p 6915
12/11/2019 564.00p 590.00p 564.00p 579.00p 33188
11/11/2019 564.00p 570.00p 561.84p 564.00p 3998
08/11/2019 562.00p 570.00p 560.00p 564.00p 12487
07/11/2019 562.00p 569.96p 559.12p 562.00p 82909
06/11/2019 565.00p 569.68p 554.32p 562.00p 8039
05/11/2019 565.00p 565.00p 560.00p 565.00p 29438
04/11/2019 554.00p 569.88p 548.24p 565.00p 128136
01/11/2019 554.00p 554.00p 548.95p 554.00p 11930
31/10/2019 556.00p 557.44p 548.00p 554.00p 5529
30/10/2019 556.00p 556.00p 548.80p 556.00p 4730
29/10/2019 556.00p 558.00p 548.32p 556.00p 12933
28/10/2019 556.00p 556.00p 548.50p 556.00p 5440
25/10/2019 556.00p 556.00p 548.00p 556.00p 1422
24/10/2019 556.00p 556.00p 548.50p 556.00p 971
23/10/2019 556.00p 556.00p 548.00p 556.00p 6759
22/10/2019 556.00p 560.00p 548.00p 556.00p 4952
21/10/2019 556.00p 558.00p 548.00p 556.00p 33950
18/10/2019 553.00p 562.00p 547.68p 556.00p 5681
17/10/2019 557.00p 558.00p 546.00p 553.00p 10945

*Close Price adjusted for both dividends and splits