Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/08/2018 471.50p 473.00p 465.00p 469.00p 19215
24/08/2018 469.00p 475.00p 468.00p 471.50p 8201
23/08/2018 459.00p 472.12p 459.00p 469.00p 50116
22/08/2018 456.50p 465.00p 455.65p 459.00p 8937
21/08/2018 459.00p 460.00p 455.00p 456.50p 13329
20/08/2018 459.00p 459.00p 455.00p 459.00p 8910
17/08/2018 462.50p 462.50p 452.55p 459.00p 8231
16/08/2018 462.50p 465.50p 455.00p 462.50p 1474
15/08/2018 472.50p 487.86p 456.63p 462.50p 29679
14/08/2018 485.00p 490.00p 468.55p 472.50p 22933
13/08/2018 482.50p 488.50p 482.50p 485.00p 12878
10/08/2018 482.50p 487.00p 478.00p 482.50p 14762
09/08/2018 480.00p 485.00p 480.00p 482.50p 64495
08/08/2018 462.50p 484.00p 462.50p 480.00p 73612
07/08/2018 460.00p 470.00p 460.00p 462.50p 4046
06/08/2018 452.50p 465.00p 452.50p 460.00p 11279
03/08/2018 449.00p 455.00p 445.88p 450.00p 12190
02/08/2018 455.00p 460.00p 445.50p 449.00p 10803
01/08/2018 460.00p 460.00p 454.00p 455.00p 6741
31/07/2018 460.00p 470.00p 459.61p 460.00p 7755
30/07/2018 452.50p 465.00p 451.60p 460.00p 11463
27/07/2018 432.50p 455.00p 432.50p 452.50p 27786
26/07/2018 431.50p 432.50p 420.53p 432.50p 16644
25/07/2018 451.50p 451.50p 416.65p 431.50p 69565
24/07/2018 457.50p 457.50p 445.00p 451.50p 9974
23/07/2018 457.50p 457.50p 450.00p 457.50p 8073
20/07/2018 461.50p 461.50p 450.00p 457.50p 8230
19/07/2018 461.50p 461.90p 455.00p 461.50p 3839
18/07/2018 464.00p 464.00p 455.00p 461.50p 10634
17/07/2018 464.00p 464.00p 460.00p 464.00p 10010
16/07/2018 467.50p 467.75p 460.00p 464.00p 21575
13/07/2018 457.50p 469.00p 456.00p 467.50p 20307
12/07/2018 455.00p 457.50p 450.00p 457.50p 13073
11/07/2018 470.00p 470.00p 450.00p 455.00p 27601
10/07/2018 470.00p 475.00p 465.00p 470.00p 23261
09/07/2018 477.50p 477.50p 465.00p 470.00p 12204
06/07/2018 477.50p 477.50p 470.00p 477.50p 4317
05/07/2018 477.50p 477.50p 470.00p 477.50p 6847
04/07/2018 477.50p 485.00p 470.00p 477.50p 13440
03/07/2018 465.00p 481.25p 465.00p 477.50p 90198
02/07/2018 465.00p 470.00p 463.00p 465.00p 11958
29/06/2018 465.00p 470.00p 460.00p 465.00p 15216
28/06/2018 465.00p 470.00p 460.00p 465.00p 1391
27/06/2018 467.50p 468.90p 460.00p 465.00p 15335
26/06/2018 460.50p 470.00p 456.10p 467.50p 7466
25/06/2018 460.50p 464.90p 457.00p 460.50p 3118
22/06/2018 460.50p 465.78p 456.00p 460.50p 6249
21/06/2018 460.50p 463.00p 446.00p 460.50p 19291
20/06/2018 460.50p 463.50p 455.00p 460.50p 10606
19/06/2018 463.00p 463.00p 455.00p 460.50p 2150
18/06/2018 470.50p 470.50p 460.00p 469.00p 19590
15/06/2018 485.00p 489.20p 463.00p 472.00p 47948
14/06/2018 485.00p 500.00p 484.50p 485.00p 16084
13/06/2018 480.00p 490.00p 480.00p 485.00p 39690
12/06/2018 480.00p 484.00p 480.00p 480.00p 1335
11/06/2018 480.00p 485.00p 478.14p 480.00p 26811
08/06/2018 480.00p 485.00p 478.00p 480.00p 20390
07/06/2018 477.50p 485.00p 473.00p 480.00p 21594
06/06/2018 477.50p 485.00p 472.55p 477.50p 19571
05/06/2018 477.50p 479.00p 472.25p 477.50p 10114
04/06/2018 477.50p 479.85p 472.10p 477.50p 2058
01/06/2018 477.50p 480.50p 472.02p 477.50p 42138
31/05/2018 477.50p 479.00p 470.00p 477.50p 15221
30/05/2018 475.50p 479.25p 470.00p 477.50p 11978
29/05/2018 475.50p 481.35p 468.00p 475.50p 7716
25/05/2018 471.50p 471.50p 470.00p 471.50p 4904
24/05/2018 471.50p 472.20p 470.00p 471.50p 7417
23/05/2018 471.50p 474.00p 471.50p 471.50p 2113
22/05/2018 471.50p 473.25p 468.00p 471.50p 11843
21/05/2018 471.50p 471.80p 468.00p 471.50p 15032
18/05/2018 470.00p 480.00p 468.00p 471.50p 8222
17/05/2018 472.50p 472.50p 467.62p 470.00p 71845
16/05/2018 475.00p 480.00p 470.00p 472.50p 16587
15/05/2018 475.00p 475.00p 470.00p 475.00p 16224
14/05/2018 471.50p 476.90p 470.00p 475.00p 35341
11/05/2018 475.00p 475.00p 465.00p 471.50p 26032
10/05/2018 479.00p 479.00p 475.00p 477.50p 10358
09/05/2018 480.00p 480.00p 468.00p 479.00p 13652
08/05/2018 482.50p 484.00p 475.00p 480.00p 120280
04/05/2018 486.00p 488.00p 473.00p 480.50p 24920
03/05/2018 484.00p 488.00p 484.00p 486.00p 111274
02/05/2018 473.50p 488.00p 470.00p 485.00p 75116
01/05/2018 465.00p 480.00p 460.00p 473.50p 57649
30/04/2018 455.00p 470.00p 455.00p 465.00p 34059
27/04/2018 442.50p 460.00p 442.50p 455.00p 57478
26/04/2018 440.00p 450.00p 440.00p 442.50p 33610
25/04/2018 442.50p 449.00p 436.00p 440.00p 51293
24/04/2018 430.00p 442.50p 426.00p 440.00p 53651
23/04/2018 442.50p 442.50p 410.00p 410.00p 53802
20/04/2018 445.00p 445.00p 435.75p 442.50p 6347
19/04/2018 440.00p 446.50p 440.00p 445.00p 37619
18/04/2018 440.00p 445.00p 435.00p 435.00p 51786
17/04/2018 440.00p 445.00p 438.70p 440.00p 15866
16/04/2018 440.00p 445.00p 439.10p 440.00p 56797
13/04/2018 435.00p 442.50p 435.00p 440.00p 23495
12/04/2018 455.00p 456.00p 425.00p 435.00p 68248
11/04/2018 460.00p 460.00p 450.00p 455.00p 14375
10/04/2018 460.00p 465.00p 458.50p 460.00p 14069
09/04/2018 480.00p 481.50p 457.50p 460.00p 45542
06/04/2018 481.50p 481.85p 478.70p 481.50p 22824
05/04/2018 473.00p 485.00p 473.00p 481.50p 26317
04/04/2018 472.50p 494.00p 465.00p 473.00p 59103
03/04/2018 462.50p 480.00p 462.50p 472.50p 18502
29/03/2018 455.00p 465.00p 454.00p 460.00p 585898
28/03/2018 460.00p 464.00p 451.00p 455.00p 13561
27/03/2018 432.50p 465.00p 432.50p 460.00p 44150
26/03/2018 432.50p 440.00p 426.65p 432.50p 6724
23/03/2018 437.50p 441.80p 425.00p 432.50p 13135
22/03/2018 440.00p 445.00p 430.00p 437.50p 41054
21/03/2018 421.00p 450.00p 421.00p 440.00p 41099
20/03/2018 405.00p 430.00p 405.00p 421.00p 30457
19/03/2018 407.50p 414.50p 402.11p 405.00p 17028
16/03/2018 394.00p 410.00p 394.00p 407.50p 14568
15/03/2018 396.50p 402.45p 390.01p 394.00p 32031
14/03/2018 405.00p 405.00p 391.30p 396.50p 29032
13/03/2018 402.50p 410.00p 396.55p 405.00p 13632
12/03/2018 393.50p 400.00p 385.70p 395.00p 181424
09/03/2018 362.50p 395.00p 360.00p 393.50p 204719
08/03/2018 355.00p 360.00p 354.00p 355.00p 15441
07/03/2018 355.00p 355.00p 353.55p 355.00p 5500
06/03/2018 350.00p 360.00p 347.50p 355.00p 14230
05/03/2018 350.00p 351.00p 345.00p 350.00p 11529
02/03/2018 352.50p 352.50p 346.11p 350.00p 4465
01/03/2018 352.50p 358.00p 345.00p 352.50p 5429
28/02/2018 355.00p 360.00p 350.11p 355.00p 8425
27/02/2018 346.50p 360.00p 346.50p 355.00p 23091
26/02/2018 346.50p 348.60p 346.50p 346.50p 4286
23/02/2018 346.50p 350.00p 346.50p 346.50p 3394
22/02/2018 346.50p 350.00p 344.50p 346.50p 10138
21/02/2018 344.00p 350.00p 344.00p 346.50p 12743
20/02/2018 349.50p 350.00p 340.00p 350.00p 19731
19/02/2018 346.00p 356.63p 346.00p 349.50p 15350
16/02/2018 345.00p 348.00p 337.00p 346.00p 21619
15/02/2018 342.50p 348.00p 340.00p 340.00p 12071
14/02/2018 342.50p 348.00p 336.00p 342.50p 17722
13/02/2018 342.50p 347.00p 342.50p 342.50p 4274
12/02/2018 333.50p 350.00p 332.00p 342.50p 9773
09/02/2018 333.50p 337.00p 330.00p 333.50p 50669
08/02/2018 333.50p 335.00p 330.00p 330.00p 1999
07/02/2018 326.00p 340.00p 322.00p 333.50p 10636
06/02/2018 335.00p 335.00p 320.00p 326.00p 47966
05/02/2018 357.50p 359.89p 338.00p 345.00p 35276
02/02/2018 356.00p 360.00p 355.50p 357.50p 13112
01/02/2018 355.00p 358.49p 355.00p 356.00p 3590
31/01/2018 355.00p 355.00p 351.50p 355.00p 94744
30/01/2018 355.00p 358.00p 350.00p 355.00p 13856
29/01/2018 355.00p 360.00p 352.50p 355.00p 10654
26/01/2018 355.00p 357.00p 352.00p 355.00p 1989
25/01/2018 355.00p 360.00p 350.00p 355.00p 7759
24/01/2018 362.50p 362.50p 350.00p 355.00p 6872
23/01/2018 365.00p 365.00p 362.00p 363.50p 7612
22/01/2018 367.50p 367.50p 361.00p 365.00p 52584
19/01/2018 366.00p 370.00p 362.00p 367.50p 31961
18/01/2018 366.00p 369.00p 362.00p 366.00p 22560
17/01/2018 347.50p 370.00p 345.00p 366.00p 78761
16/01/2018 333.50p 349.44p 333.50p 347.50p 96865
15/01/2018 331.00p 337.00p 325.00p 333.50p 42206
12/01/2018 331.00p 337.00p 325.00p 331.00p 9182
11/01/2018 340.00p 343.00p 325.00p 331.00p 17208
10/01/2018 345.00p 348.55p 338.50p 340.00p 24140
09/01/2018 341.00p 342.20p 335.00p 341.00p 72021
08/01/2018 333.50p 347.50p 331.00p 341.00p 84550
05/01/2018 330.00p 339.00p 330.00p 333.50p 38886
04/01/2018 325.00p 333.00p 320.20p 330.00p 11878
03/01/2018 325.00p 330.00p 318.00p 325.00p 32410
02/01/2018 320.50p 326.50p 316.14p 325.00p 23494
29/12/2017 320.50p 320.50p 320.50p 320.50p 0
28/12/2017 322.50p 328.00p 320.00p 320.50p 6939
27/12/2017 320.00p 329.50p 320.00p 323.50p 11683
22/12/2017 320.00p 323.50p 316.00p 320.00p 4462
21/12/2017 320.00p 321.00p 315.15p 320.00p 4130
20/12/2017 320.00p 321.00p 315.00p 320.00p 11806
19/12/2017 332.50p 332.50p 315.00p 320.00p 27298
18/12/2017 320.00p 337.50p 318.00p 332.50p 29092
15/12/2017 320.00p 324.00p 315.00p 315.00p 4835
14/12/2017 320.00p 325.00p 318.50p 320.00p 3833
13/12/2017 320.00p 325.00p 320.00p 320.00p 19014
12/12/2017 320.00p 325.00p 319.00p 320.00p 6706
11/12/2017 317.50p 324.50p 317.50p 320.00p 5469
08/12/2017 313.50p 322.14p 313.25p 317.50p 5487
07/12/2017 313.50p 316.30p 313.25p 313.50p 629
06/12/2017 315.00p 316.30p 310.00p 313.50p 13266
05/12/2017 330.00p 330.00p 314.50p 315.00p 15009
04/12/2017 332.50p 333.50p 326.00p 330.00p 8099
01/12/2017 325.00p 334.95p 322.00p 332.50p 21036
30/11/2017 325.00p 325.30p 320.00p 325.00p 10050
29/11/2017 324.00p 325.50p 320.50p 322.50p 15331
28/11/2017 324.00p 325.50p 320.80p 324.00p 7560
27/11/2017 322.50p 329.00p 321.00p 324.00p 9781
24/11/2017 321.00p 326.23p 318.14p 322.50p 7917
23/11/2017 321.00p 323.50p 316.20p 321.00p 16294
22/11/2017 312.50p 325.00p 311.00p 317.50p 30334
21/11/2017 322.50p 329.50p 303.12p 312.50p 39823
20/11/2017 309.00p 310.00p 296.50p 302.50p 17687
17/11/2017 312.50p 313.80p 303.00p 309.00p 267228
16/11/2017 312.50p 317.00p 306.50p 312.50p 5244
15/11/2017 317.50p 324.00p 307.25p 312.50p 37205
14/11/2017 310.00p 325.00p 305.00p 317.50p 309931
13/11/2017 311.50p 317.50p 305.00p 310.00p 22128
10/11/2017 310.00p 317.00p 306.30p 311.50p 12454

*Close Price adjusted for both dividends and splits