Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/10/2019 549.00p 566.00p 540.00p 557.00p 131554
15/10/2019 549.00p 552.80p 540.00p 540.00p 6200
14/10/2019 553.00p 555.00p 548.91p 549.00p 12396
11/10/2019 553.00p 557.00p 550.50p 553.00p 6921
10/10/2019 553.00p 555.00p 548.25p 553.00p 11830
09/10/2019 553.00p 555.00p 548.20p 553.00p 12620
08/10/2019 553.00p 556.00p 548.00p 553.00p 225772
07/10/2019 553.00p 557.80p 550.00p 553.00p 15320
04/10/2019 551.00p 552.00p 548.12p 551.00p 1805
03/10/2019 562.00p 562.00p 544.80p 550.00p 28036
02/10/2019 575.00p 576.50p 560.00p 562.00p 17900
01/10/2019 560.00p 578.16p 559.50p 575.00p 27759
30/09/2019 560.00p 567.68p 558.56p 560.00p 10739
27/09/2019 560.00p 568.00p 557.92p 560.00p 14598
26/09/2019 560.00p 562.00p 556.80p 560.00p 8827
25/09/2019 561.00p 568.00p 554.00p 568.00p 12402
24/09/2019 559.00p 567.80p 556.00p 561.00p 9001
23/09/2019 557.00p 564.00p 556.00p 559.00p 8003
20/09/2019 556.00p 563.72p 550.00p 557.00p 68389
19/09/2019 559.00p 565.00p 552.00p 556.00p 13123
18/09/2019 559.00p 567.64p 555.00p 559.00p 112161
17/09/2019 558.00p 568.00p 558.00p 559.00p 7207
16/09/2019 545.00p 566.00p 545.00p 558.00p 18874
13/09/2019 530.00p 550.00p 528.00p 545.00p 29492
12/09/2019 520.00p 540.00p 520.00p 530.00p 24943
11/09/2019 498.00p 503.00p 496.10p 498.00p 5805
10/09/2019 498.00p 498.00p 495.00p 498.00p 1544
09/09/2019 505.00p 508.00p 494.80p 497.00p 27678
06/09/2019 486.00p 505.00p 486.00p 505.00p 18150
05/09/2019 475.00p 495.00p 475.00p 485.00p 26654
04/09/2019 460.00p 474.00p 458.00p 467.50p 15135
03/09/2019 460.00p 464.80p 460.00p 460.00p 10708
02/09/2019 462.50p 469.00p 455.00p 460.00p 20021
30/08/2019 452.50p 470.00p 450.00p 460.00p 17822
29/08/2019 450.00p 458.00p 450.00p 452.50p 8677
28/08/2019 447.50p 452.00p 447.50p 450.00p 10706
27/08/2019 447.50p 455.00p 446.00p 447.50p 10562
23/08/2019 447.50p 454.00p 446.00p 447.50p 6611
22/08/2019 447.50p 450.95p 446.00p 447.50p 3652
21/08/2019 447.50p 455.00p 444.85p 447.50p 7822
20/08/2019 442.50p 455.00p 437.70p 447.50p 5247
19/08/2019 442.50p 448.50p 437.50p 442.50p 8325
16/08/2019 425.00p 447.00p 422.20p 442.50p 28879
15/08/2019 452.50p 452.50p 422.00p 425.00p 46994
14/08/2019 452.50p 455.00p 450.00p 452.50p 9289
13/08/2019 472.50p 472.50p 445.00p 452.50p 37308
12/08/2019 475.00p 475.00p 470.00p 475.00p 14699
09/08/2019 490.00p 490.00p 470.00p 475.00p 19068
08/08/2019 490.00p 490.00p 485.20p 490.00p 5352
07/08/2019 491.00p 491.00p 485.00p 490.00p 19433
06/08/2019 502.00p 502.00p 486.00p 491.00p 21747
05/08/2019 514.00p 514.00p 498.00p 505.00p 23383
02/08/2019 513.00p 514.00p 508.00p 514.00p 11002
01/08/2019 506.00p 513.00p 502.16p 513.00p 6145
31/07/2019 517.00p 520.00p 493.00p 506.00p 36805
30/07/2019 517.00p 517.00p 508.00p 517.00p 14730
29/07/2019 519.00p 525.00p 508.00p 517.00p 14295
26/07/2019 519.00p 525.30p 515.00p 519.00p 3666
25/07/2019 520.00p 525.00p 512.00p 520.00p 23787
24/07/2019 526.00p 528.49p 515.36p 520.00p 27913
23/07/2019 526.00p 531.00p 520.00p 526.00p 13840
22/07/2019 526.00p 530.20p 523.00p 526.00p 4804
19/07/2019 526.00p 531.00p 523.00p 526.00p 11197
18/07/2019 526.00p 531.40p 520.24p 526.00p 5773
17/07/2019 526.00p 531.40p 523.60p 526.00p 6123
16/07/2019 521.00p 532.00p 513.85p 526.00p 16317
15/07/2019 521.00p 523.25p 513.80p 521.00p 2521
12/07/2019 521.00p 523.85p 515.50p 521.00p 4299
11/07/2019 521.00p 524.49p 515.55p 521.00p 1991
10/07/2019 521.00p 528.00p 515.50p 521.00p 18665
09/07/2019 530.00p 530.00p 512.00p 521.00p 15110
08/07/2019 530.00p 531.84p 520.00p 530.00p 13614
05/07/2019 530.00p 532.00p 522.69p 530.00p 7807
04/07/2019 530.00p 534.49p 520.00p 530.00p 15244
03/07/2019 530.00p 537.00p 530.00p 530.00p 3722
02/07/2019 535.00p 535.50p 530.20p 535.00p 10317
01/07/2019 537.00p 544.00p 530.00p 535.00p 12499
28/06/2019 537.00p 543.00p 530.00p 537.00p 342471
27/06/2019 537.00p 544.00p 530.00p 537.00p 7109
26/06/2019 537.00p 542.60p 533.50p 537.00p 8585
25/06/2019 537.00p 540.99p 537.00p 537.00p 1683
24/06/2019 537.00p 537.00p 533.08p 537.00p 185300
21/06/2019 537.00p 541.20p 534.00p 537.00p 6595
20/06/2019 537.00p 540.00p 533.10p 537.00p 4159
19/06/2019 537.00p 540.00p 533.08p 537.00p 1096
18/06/2019 537.00p 541.20p 532.52p 537.00p 310704
17/06/2019 537.00p 544.00p 530.85p 537.00p 7213
14/06/2019 537.00p 542.50p 530.70p 537.00p 4024
13/06/2019 541.00p 543.00p 530.70p 537.00p 4599
12/06/2019 548.00p 548.00p 536.00p 541.00p 13051
11/06/2019 548.00p 553.00p 540.80p 548.00p 17720
10/06/2019 548.00p 550.00p 540.00p 548.00p 148841
07/06/2019 550.00p 556.00p 540.00p 548.00p 38591
06/06/2019 560.00p 579.00p 532.00p 550.00p 33936
05/06/2019 546.00p 569.80p 543.68p 560.00p 15849
04/06/2019 536.00p 550.00p 536.00p 546.00p 23764
03/06/2019 537.00p 544.00p 536.00p 536.00p 6066
31/05/2019 536.00p 544.00p 534.00p 537.00p 1952
30/05/2019 526.00p 541.40p 526.00p 536.00p 4965
29/05/2019 526.00p 531.40p 526.00p 526.00p 3916
28/05/2019 526.00p 531.40p 524.80p 526.00p 2559
24/05/2019 526.00p 531.40p 523.00p 526.00p 4758
23/05/2019 528.00p 532.00p 526.00p 526.00p 16369
22/05/2019 526.00p 532.00p 520.00p 526.00p 207578
21/05/2019 515.00p 530.00p 515.00p 526.00p 11916
20/05/2019 508.00p 519.50p 505.60p 515.00p 16270
17/05/2019 507.00p 512.00p 504.00p 504.00p 8279
16/05/2019 507.00p 509.66p 505.00p 507.00p 9828
15/05/2019 511.00p 513.60p 500.00p 507.00p 11679
14/05/2019 511.00p 514.00p 504.00p 511.00p 10888
13/05/2019 511.00p 518.00p 504.00p 511.00p 111060
10/05/2019 511.00p 514.00p 504.70p 511.00p 5550
09/05/2019 510.00p 518.00p 504.00p 512.00p 16331
08/05/2019 508.00p 508.96p 503.20p 508.00p 10140
07/05/2019 510.00p 514.00p 503.20p 508.00p 169126
03/05/2019 510.00p 515.00p 504.60p 510.00p 13987
02/05/2019 502.00p 517.90p 502.00p 510.00p 53645
01/05/2019 495.00p 509.00p 495.00p 502.00p 3372
30/04/2019 528.00p 534.40p 490.00p 495.00p 37640
29/04/2019 489.00p 522.00p 489.00p 517.00p 154010
26/04/2019 481.50p 498.00p 481.50p 489.00p 29728
25/04/2019 477.00p 483.58p 476.58p 479.00p 11533
24/04/2019 472.50p 484.00p 464.00p 477.00p 12735
23/04/2019 466.00p 478.00p 462.00p 472.50p 21369
18/04/2019 489.50p 489.50p 460.92p 466.00p 54546
17/04/2019 500.00p 510.00p 489.00p 489.50p 24856
16/04/2019 505.00p 508.50p 496.61p 500.00p 32716
15/04/2019 490.00p 510.00p 490.00p 505.00p 510019
12/04/2019 490.00p 500.00p 486.50p 490.00p 7805
11/04/2019 490.00p 498.00p 480.00p 490.00p 49998
10/04/2019 480.50p 498.00p 480.50p 490.00p 25527
09/04/2019 479.50p 485.00p 474.00p 479.50p 18225
08/04/2019 471.50p 484.67p 468.00p 479.50p 47753
05/04/2019 470.00p 475.00p 465.65p 475.00p 5843
04/04/2019 462.50p 471.00p 455.00p 470.00p 208731
03/04/2019 469.00p 469.00p 450.00p 452.00p 20257
02/04/2019 470.00p 474.00p 465.00p 470.00p 20969
01/04/2019 482.50p 482.50p 465.01p 470.00p 24400
29/03/2019 482.50p 490.00p 475.45p 482.50p 14163
28/03/2019 482.50p 490.00p 475.00p 482.50p 5606
27/03/2019 482.50p 490.00p 476.25p 482.50p 1728
26/03/2019 482.50p 490.00p 475.00p 482.50p 13407
25/03/2019 487.00p 487.00p 470.00p 482.50p 18788
22/03/2019 482.50p 500.00p 480.30p 487.00p 7015
21/03/2019 499.00p 504.00p 470.00p 482.50p 24642
20/03/2019 524.00p 525.48p 498.00p 501.00p 50818
19/03/2019 533.00p 539.30p 516.00p 524.00p 32445
18/03/2019 522.00p 529.98p 514.00p 517.00p 23159
15/03/2019 520.00p 530.00p 518.80p 522.00p 16879
14/03/2019 524.00p 526.00p 520.00p 520.00p 14065
13/03/2019 510.00p 528.00p 510.00p 524.00p 39079
12/03/2019 505.00p 511.00p 504.00p 510.00p 14447
11/03/2019 498.00p 506.00p 498.00p 503.00p 53379
08/03/2019 491.50p 506.00p 491.50p 498.00p 7875
07/03/2019 487.50p 490.00p 484.05p 485.00p 286473
06/03/2019 465.00p 490.00p 465.00p 487.50p 14804
05/03/2019 456.50p 469.50p 456.50p 465.00p 52856
04/03/2019 455.00p 460.00p 453.00p 456.50p 16318
01/03/2019 451.50p 458.00p 440.00p 455.00p 16707
28/02/2019 452.50p 453.00p 441.00p 451.50p 43113
27/02/2019 455.00p 458.00p 450.00p 452.50p 130545
26/02/2019 464.00p 464.00p 451.00p 455.00p 9584
25/02/2019 482.50p 482.50p 460.00p 464.00p 25295
22/02/2019 492.50p 492.50p 480.00p 482.50p 16748
21/02/2019 508.00p 508.00p 482.00p 483.50p 16750
20/02/2019 512.00p 515.88p 504.00p 510.00p 4235
19/02/2019 512.00p 514.49p 504.00p 512.00p 6283
18/02/2019 514.00p 514.00p 508.00p 508.00p 6428
15/02/2019 512.00p 514.88p 507.00p 512.00p 7939
14/02/2019 512.00p 516.80p 505.15p 512.00p 10063
13/02/2019 510.00p 517.85p 503.00p 512.00p 15741
12/02/2019 510.00p 518.00p 505.00p 510.00p 3960
11/02/2019 510.00p 520.00p 500.00p 510.00p 5871
08/02/2019 514.00p 518.00p 506.00p 510.00p 3024
07/02/2019 518.00p 523.60p 506.80p 514.00p 10349
06/02/2019 510.00p 526.00p 505.00p 518.00p 32489
05/02/2019 510.00p 518.00p 500.00p 510.00p 8715
04/02/2019 508.00p 516.00p 508.00p 510.00p 1369
01/02/2019 506.00p 515.99p 496.00p 508.00p 22124
31/01/2019 506.00p 515.80p 496.00p 506.00p 9518
30/01/2019 508.00p 516.00p 500.00p 506.00p 8774
29/01/2019 508.00p 517.50p 500.90p 508.00p 5478
28/01/2019 500.00p 508.23p 490.00p 508.00p 12002
25/01/2019 500.00p 502.48p 492.00p 500.00p 2816
24/01/2019 500.00p 500.00p 491.00p 500.00p 1241700
23/01/2019 497.00p 503.00p 490.70p 497.00p 31412
22/01/2019 497.00p 503.00p 490.00p 497.00p 7343
21/01/2019 515.00p 515.00p 494.50p 499.00p 15615
18/01/2019 510.00p 530.00p 510.00p 515.00p 22393
17/01/2019 510.00p 518.50p 500.00p 510.00p 9684
16/01/2019 516.00p 519.00p 500.00p 510.00p 8548
15/01/2019 516.00p 519.48p 510.60p 516.00p 10130
14/01/2019 504.00p 521.40p 500.00p 516.00p 178429
11/01/2019 490.00p 507.00p 490.00p 504.00p 11104
10/01/2019 490.00p 495.00p 485.00p 490.00p 6364
09/01/2019 472.50p 495.00p 466.00p 490.00p 25401
08/01/2019 472.50p 474.00p 465.00p 472.50p 6923
07/01/2019 472.50p 472.50p 469.50p 472.50p 3558
04/01/2019 472.50p 474.49p 465.00p 465.00p 27741
03/01/2019 475.00p 479.22p 470.60p 474.00p 6006

*Close Price adjusted for both dividends and splits