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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Focusrite (TUNE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/06/2024 | 387.50p | 395.00p | 380.00p | 387.50p | 28904 |
| 31/05/2024 | 387.50p | 395.00p | 381.51p | 387.50p | 26022 |
| 30/05/2024 | 387.50p | 393.35p | 380.00p | 387.50p | 216642 |
| 29/05/2024 | 380.00p | 390.00p | 370.00p | 387.50p | 14405 |
| 28/05/2024 | 380.00p | 389.00p | 378.43p | 380.00p | 27874 |
| 24/05/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 64449 |
| 23/05/2024 | 380.00p | 387.80p | 370.00p | 380.00p | 13419 |
| 22/05/2024 | 380.00p | 395.00p | 370.00p | 380.00p | 54107 |
| 21/05/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 48847 |
| 20/05/2024 | 380.00p | 390.00p | 370.00p | 390.00p | 18335 |
| 17/05/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 28837 |
| 16/05/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 61012 |
| 15/05/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 29759 |
| 14/05/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 17940 |
| 13/05/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 168815 |
| 10/05/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 56175 |
| 09/05/2024 | 380.00p | 390.00p | 370.00p | 380.00p | 76865 |
| 08/05/2024 | 370.00p | 385.00p | 360.00p | 380.00p | 39857 |
| 07/05/2024 | 370.00p | 380.00p | 360.00p | 370.00p | 34692 |
| 03/05/2024 | 370.00p | 380.00p | 360.00p | 365.00p | 442035 |
| 02/05/2024 | 360.00p | 385.96p | 348.00p | 370.00p | 48798 |
| 01/05/2024 | 352.50p | 365.00p | 345.00p | 360.00p | 75834 |
| 30/04/2024 | 352.50p | 360.00p | 345.00p | 352.50p | 35875 |
| 29/04/2024 | 357.50p | 365.00p | 345.15p | 352.50p | 45287 |
| 26/04/2024 | 357.50p | 365.00p | 350.00p | 360.00p | 67571 |
| 25/04/2024 | 360.00p | 366.00p | 332.60p | 354.00p | 193329 |
| 24/04/2024 | 332.50p | 375.00p | 332.50p | 367.50p | 79976 |
| 23/04/2024 | 320.00p | 342.00p | 310.02p | 332.50p | 79813 |
| 22/04/2024 | 310.00p | 328.00p | 310.00p | 320.00p | 44183 |
| 19/04/2024 | 310.00p | 315.00p | 299.25p | 310.00p | 1164841 |
| 18/04/2024 | 320.00p | 330.00p | 305.00p | 310.00p | 67505 |
| 17/04/2024 | 320.00p | 330.00p | 310.00p | 320.00p | 32337 |
| 16/04/2024 | 320.00p | 330.00p | 310.00p | 320.00p | 245179 |
| 15/04/2024 | 320.00p | 330.00p | 315.00p | 322.50p | 62147 |
| 12/04/2024 | 337.50p | 345.00p | 316.00p | 324.00p | 77247 |
| 11/04/2024 | 337.50p | 345.00p | 330.00p | 337.50p | 30496 |
| 10/04/2024 | 337.50p | 345.00p | 330.00p | 337.50p | 21126 |
| 09/04/2024 | 320.00p | 340.00p | 317.34p | 337.50p | 57422 |
| 08/04/2024 | 315.00p | 330.00p | 310.00p | 330.00p | 29003 |
| 05/04/2024 | 317.50p | 320.00p | 311.65p | 315.00p | 169901 |
| 04/04/2024 | 330.00p | 331.49p | 315.00p | 317.50p | 58517 |
| 03/04/2024 | 335.00p | 349.00p | 322.20p | 330.00p | 132293 |
| 02/04/2024 | 335.00p | 340.00p | 331.00p | 339.00p | 49504 |
| 28/03/2024 | 330.00p | 340.00p | 325.00p | 335.00p | 73736 |
| 27/03/2024 | 325.00p | 335.00p | 320.00p | 330.00p | 62773 |
| 26/03/2024 | 320.00p | 335.00p | 310.00p | 325.00p | 127067 |
| 25/03/2024 | 312.50p | 330.00p | 305.00p | 320.00p | 108134 |
| 22/03/2024 | 297.50p | 320.00p | 295.00p | 315.00p | 102350 |
| 21/03/2024 | 295.00p | 300.00p | 290.00p | 297.50p | 251456 |
| 20/03/2024 | 285.00p | 292.50p | 285.00p | 295.00p | 99592 |
| 19/03/2024 | 285.00p | 298.90p | 280.00p | 292.50p | 755751 |
| 18/03/2024 | 295.00p | 298.85p | 245.00p | 285.00p | 801528 |
| 15/03/2024 | 385.00p | 390.00p | 380.00p | 385.00p | 78663 |
| 14/03/2024 | 395.00p | 400.00p | 380.00p | 389.00p | 46807 |
| 13/03/2024 | 405.00p | 410.00p | 390.00p | 398.00p | 71829 |
*Close Price adjusted for both dividends and splits