Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/11/2017 305.00p 319.00p 300.00p 310.00p 48984
08/11/2017 293.50p 307.50p 293.50p 305.00p 833084
07/11/2017 292.50p 298.68p 291.00p 293.50p 20733
06/11/2017 286.50p 295.00p 286.00p 292.50p 13972
03/11/2017 284.00p 287.85p 284.00p 286.50p 14753
02/11/2017 275.00p 285.00p 275.00p 284.00p 60877
01/11/2017 266.50p 275.00p 263.56p 275.00p 438996
31/10/2017 257.50p 270.00p 257.50p 266.50p 65811
30/10/2017 257.50p 265.00p 255.00p 257.50p 18216
27/10/2017 257.50p 264.70p 253.00p 257.50p 4830
26/10/2017 257.50p 264.70p 250.20p 257.50p 16293
25/10/2017 257.50p 264.70p 251.00p 257.50p 22020
24/10/2017 257.50p 265.00p 250.00p 257.50p 27226
23/10/2017 274.00p 274.00p 250.50p 257.50p 26957
20/10/2017 285.50p 286.90p 268.96p 274.00p 10354
19/10/2017 286.50p 286.90p 281.72p 285.50p 117749
18/10/2017 285.00p 287.55p 283.20p 286.50p 10450
17/10/2017 285.00p 287.00p 280.00p 285.00p 35000
16/10/2017 285.00p 289.80p 280.80p 285.00p 13158
13/10/2017 285.00p 285.00p 285.00p 285.00p 7773
12/10/2017 275.00p 292.50p 275.00p 285.00p 41525
11/10/2017 269.00p 277.50p 269.00p 277.50p 4995
10/10/2017 276.50p 276.50p 269.00p 269.00p 14889
09/10/2017 286.00p 288.50p 276.50p 276.50p 17081
06/10/2017 287.50p 292.50p 272.50p 288.50p 66583
05/10/2017 267.00p 272.50p 267.00p 272.50p 527171
04/10/2017 267.00p 267.00p 267.00p 267.00p 12139
03/10/2017 268.00p 268.00p 267.00p 267.00p 29267
02/10/2017 268.00p 268.00p 268.00p 268.00p 17134
29/09/2017 268.00p 268.00p 268.00p 268.00p 2768
28/09/2017 268.00p 268.00p 268.00p 268.00p 21905
27/09/2017 271.00p 272.50p 268.00p 268.00p 32397
26/09/2017 273.50p 273.50p 272.50p 272.50p 35203
25/09/2017 275.00p 275.00p 271.00p 273.50p 2000
22/09/2017 280.00p 280.00p 275.00p 275.00p 50847
21/09/2017 283.00p 283.00p 277.50p 280.00p 32943
20/09/2017 277.00p 283.00p 270.00p 283.00p 1000
19/09/2017 292.50p 292.50p 265.00p 277.00p 54315
18/09/2017 287.50p 293.00p 287.50p 292.50p 17618
15/09/2017 305.00p 305.00p 285.00p 287.50p 10600
14/09/2017 306.50p 306.50p 305.00p 305.00p 6311
13/09/2017 322.50p 324.00p 302.50p 306.50p 927750
12/09/2017 307.50p 307.50p 303.50p 307.50p 1000
11/09/2017 307.50p 307.50p 307.50p 307.50p 25175
08/09/2017 307.50p 307.50p 307.50p 307.50p 4534
07/09/2017 307.50p 307.50p 307.50p 307.50p 1881
06/09/2017 307.50p 307.50p 307.50p 307.50p 8095
05/09/2017 307.50p 307.50p 307.50p 307.50p 8353
04/09/2017 307.50p 307.50p 307.50p 307.50p 3768
01/09/2017 307.50p 307.50p 307.50p 307.50p 10423
31/08/2017 307.50p 308.50p 307.50p 307.50p 5220
30/08/2017 308.50p 309.50p 308.50p 308.50p 4952
29/08/2017 305.00p 308.50p 305.00p 308.50p 871071
25/08/2017 320.00p 320.00p 297.50p 305.00p 161344
24/08/2017 320.00p 325.00p 320.00p 320.00p 1579
23/08/2017 322.50p 325.00p 317.50p 320.00p 19378
22/08/2017 306.50p 326.50p 306.50p 325.00p 26824
21/08/2017 306.50p 306.50p 306.50p 306.50p 10917
18/08/2017 306.50p 306.50p 306.50p 306.50p 6329
17/08/2017 308.50p 308.50p 306.50p 306.50p 13177
16/08/2017 290.00p 308.50p 288.50p 308.50p 37198
15/08/2017 291.00p 291.00p 286.50p 288.50p 42548
14/08/2017 290.00p 291.00p 290.00p 291.00p 8783
11/08/2017 301.50p 301.50p 290.00p 290.00p 28855
10/08/2017 301.50p 301.50p 301.50p 301.50p 7083
09/08/2017 302.50p 302.50p 301.50p 301.50p 28850
08/08/2017 300.00p 305.00p 300.00p 302.50p 34836
07/08/2017 297.50p 305.00p 297.50p 305.00p 10402
04/08/2017 300.00p 300.00p 295.00p 297.50p 5999
03/08/2017 300.00p 300.00p 300.00p 300.00p 2234
02/08/2017 292.50p 300.00p 285.00p 300.00p 2314
01/08/2017 292.50p 295.00p 285.00p 292.50p 30790
31/07/2017 297.50p 297.50p 295.00p 295.00p 14952
28/07/2017 310.00p 310.00p 295.00p 297.50p 27325
27/07/2017 320.00p 320.00p 307.50p 310.00p 31122
26/07/2017 317.00p 320.00p 317.00p 320.00p 18163
25/07/2017 317.00p 317.00p 317.00p 317.00p 4585
24/07/2017 317.00p 317.00p 315.00p 317.00p 23305
21/07/2017 336.50p 336.50p 315.00p 317.00p 31082
20/07/2017 331.00p 355.00p 331.00p 336.50p 87675
19/07/2017 308.50p 332.50p 308.50p 331.00p 41110
18/07/2017 308.50p 308.50p 308.50p 308.50p 13320
17/07/2017 306.00p 308.50p 306.00p 308.50p 4604
14/07/2017 306.00p 306.00p 306.00p 306.00p 8102
13/07/2017 306.00p 306.00p 306.00p 306.00p 10432
12/07/2017 302.50p 310.00p 302.50p 306.00p 21047
11/07/2017 309.50p 310.00p 309.50p 310.00p 800
10/07/2017 310.00p 309.50p 309.50p 309.50p 22548
07/07/2017 309.50p 309.50p 309.50p 309.50p 10106

*Close Price adjusted for both dividends and splits