Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/05/2016 157.50p 160.00p 157.50p 157.50p 6918
16/05/2016 157.50p 160.00p 155.00p 157.50p 10486
13/05/2016 159.00p 159.50p 155.00p 157.50p 17564
12/05/2016 164.00p 164.00p 158.00p 159.00p 15300
11/05/2016 164.00p 164.80p 160.80p 164.00p 3903
10/05/2016 164.00p 164.00p 160.00p 164.00p 9909
09/05/2016 164.00p 165.00p 160.00p 164.00p 28959
06/05/2016 161.50p 167.50p 160.00p 164.00p 27238
05/05/2016 158.50p 162.00p 158.50p 158.50p 2440
04/05/2016 160.00p 161.30p 156.00p 158.50p 21266
03/05/2016 157.50p 164.00p 156.00p 160.00p 11979
29/04/2016 153.50p 159.00p 150.49p 157.50p 17981
28/04/2016 160.00p 160.00p 150.00p 153.50p 59315
27/04/2016 161.50p 162.00p 158.00p 160.00p 8927
26/04/2016 177.00p 180.40p 160.00p 161.50p 32040
25/04/2016 175.00p 177.04p 172.42p 175.00p 3664
22/04/2016 175.00p 177.40p 172.42p 175.00p 13129
21/04/2016 175.00p 177.30p 175.00p 175.00p 1705
20/04/2016 175.00p 177.30p 172.42p 175.00p 857
19/04/2016 175.00p 177.30p 175.00p 175.00p 282
18/04/2016 175.00p 177.40p 172.00p 175.00p 16065
15/04/2016 175.00p 177.40p 175.00p 175.00p 280
14/04/2016 175.00p 177.50p 175.00p 175.00p 3454
13/04/2016 175.00p 175.00p 175.00p 175.00p 0
12/04/2016 175.00p 177.82p 175.00p 175.00p 1109
11/04/2016 175.00p 175.00p 175.00p 175.00p 0
08/04/2016 175.00p 177.82p 172.42p 175.00p 3970
07/04/2016 175.00p 178.00p 172.42p 175.00p 4932
06/04/2016 175.00p 177.82p 175.00p 175.00p 1942
05/04/2016 175.00p 177.40p 175.00p 175.00p 1132
04/04/2016 175.00p 177.40p 172.50p 175.00p 13373
01/04/2016 175.00p 177.40p 175.00p 175.00p 63
31/03/2016 175.00p 175.00p 175.00p 175.00p 0
30/03/2016 175.00p 177.40p 175.00p 175.00p 2797
29/03/2016 175.00p 177.88p 173.00p 175.00p 10809
24/03/2016 173.50p 177.40p 173.00p 175.00p 3101
23/03/2016 173.50p 175.53p 173.50p 173.50p 420
22/03/2016 174.00p 177.20p 172.00p 173.50p 9407
21/03/2016 174.00p 178.00p 174.00p 174.00p 20933
18/03/2016 174.00p 177.84p 174.00p 174.00p 13101
17/03/2016 173.00p 177.00p 173.00p 174.00p 11940
16/03/2016 171.50p 175.47p 171.50p 173.00p 961
15/03/2016 171.50p 173.20p 168.00p 171.50p 872
14/03/2016 172.00p 176.10p 168.00p 171.50p 12479
11/03/2016 172.00p 173.60p 165.00p 168.50p 13413
10/03/2016 169.50p 173.60p 169.50p 172.00p 14323
09/03/2016 167.00p 171.58p 167.00p 169.50p 5902
08/03/2016 167.00p 169.50p 162.00p 167.00p 12323
07/03/2016 156.50p 170.25p 156.50p 167.00p 82898
04/03/2016 156.50p 159.65p 156.50p 156.50p 5920
03/03/2016 154.00p 157.70p 153.00p 156.50p 9100
02/03/2016 152.50p 154.50p 150.00p 154.00p 3470
01/03/2016 144.00p 155.00p 144.00p 152.50p 30538
29/02/2016 147.50p 148.00p 144.00p 144.00p 11987
26/02/2016 147.50p 150.00p 147.50p 147.50p 6005
25/02/2016 147.50p 150.00p 147.50p 147.50p 13663
24/02/2016 147.50p 150.00p 147.50p 147.50p 8000
23/02/2016 147.50p 150.00p 147.50p 147.50p 3194
22/02/2016 147.50p 151.00p 147.50p 147.50p 592667
19/02/2016 147.50p 151.00p 147.50p 147.50p 11236
18/02/2016 147.50p 150.00p 147.50p 147.50p 8300
17/02/2016 147.50p 147.50p 147.50p 147.50p 0
16/02/2016 147.50p 150.00p 147.50p 147.50p 8652
15/02/2016 147.50p 149.25p 146.50p 147.50p 2000
12/02/2016 150.00p 150.00p 144.00p 147.50p 7930
11/02/2016 154.00p 156.00p 150.00p 150.00p 7641
10/02/2016 155.00p 158.00p 155.00p 155.00p 900
09/02/2016 155.00p 158.00p 155.00p 155.00p 3760
08/02/2016 155.00p 158.50p 150.00p 155.00p 8412
05/02/2016 155.00p 158.00p 155.00p 155.00p 668
04/02/2016 155.00p 158.80p 155.00p 155.00p 6005
03/02/2016 155.00p 155.00p 155.00p 155.00p 0
02/02/2016 155.00p 155.00p 155.00p 155.00p 0
01/02/2016 155.00p 158.00p 155.00p 155.00p 8200
29/01/2016 152.50p 155.00p 152.50p 155.00p 2307
28/01/2016 158.50p 159.00p 153.50p 155.00p 10061
27/01/2016 158.50p 158.50p 155.84p 158.50p 500
26/01/2016 159.50p 160.60p 157.60p 158.50p 9327
25/01/2016 159.00p 161.00p 159.00p 159.50p 2887
22/01/2016 159.00p 160.44p 159.00p 159.00p 623
21/01/2016 163.00p 163.70p 159.00p 159.00p 4059
20/01/2016 162.50p 165.00p 162.50p 163.00p 8500
19/01/2016 162.50p 164.00p 162.50p 162.50p 7003
18/01/2016 162.50p 164.00p 162.50p 162.50p 3438
15/01/2016 163.50p 164.00p 162.00p 162.50p 7133
14/01/2016 163.50p 164.40p 163.50p 163.50p 9000
13/01/2016 163.50p 164.00p 163.50p 163.50p 907
12/01/2016 163.50p 163.50p 163.50p 163.50p 0
11/01/2016 165.00p 165.00p 163.50p 163.50p 0
08/01/2016 165.00p 165.00p 165.00p 165.00p 1065
07/01/2016 165.00p 165.00p 165.00p 165.00p 673
06/01/2016 165.00p 165.00p 165.00p 165.00p 0
05/01/2016 165.00p 167.40p 165.00p 165.00p 1485
04/01/2016 166.00p 167.40p 165.00p 165.00p 1794
31/12/2015 165.00p 167.40p 165.00p 165.00p 1246
30/12/2015 165.00p 165.00p 165.00p 165.00p 0
29/12/2015 165.00p 166.00p 165.00p 165.00p 0
24/12/2015 165.00p 165.00p 165.00p 165.00p 0
23/12/2015 164.00p 168.00p 164.00p 165.00p 4012
22/12/2015 164.00p 169.00p 164.00p 167.00p 8999
21/12/2015 164.00p 167.20p 160.96p 164.00p 34587
18/12/2015 164.00p 167.52p 164.00p 164.00p 1238
17/12/2015 167.50p 167.50p 162.00p 164.00p 11013
16/12/2015 171.00p 174.20p 165.60p 169.00p 60662
15/12/2015 171.00p 174.20p 169.08p 171.00p 1915
14/12/2015 171.00p 174.37p 171.00p 171.00p 5515
11/12/2015 172.50p 174.50p 170.55p 171.00p 13899
10/12/2015 159.00p 176.30p 159.00p 172.50p 37877
09/12/2015 185.00p 185.00p 152.40p 159.00p 70576
08/12/2015 190.00p 190.00p 187.50p 190.00p 498
07/12/2015 181.50p 195.00p 181.50p 190.00p 15855
04/12/2015 181.50p 184.30p 181.50p 181.50p 18
03/12/2015 176.00p 182.00p 176.00p 181.50p 5851
02/12/2015 176.00p 176.00p 176.00p 176.00p 0
01/12/2015 176.00p 176.00p 176.00p 176.00p 0
30/11/2015 176.00p 182.00p 176.00p 176.00p 12976
27/11/2015 174.00p 178.00p 174.00p 176.00p 1500
26/11/2015 172.50p 177.00p 172.50p 174.00p 4000
25/11/2015 165.50p 175.00p 165.50p 172.50p 9890
24/11/2015 159.50p 167.00p 158.00p 165.50p 22230
23/11/2015 156.00p 162.00p 156.00p 159.50p 26678
20/11/2015 156.00p 159.20p 156.00p 156.00p 35500
19/11/2015 156.00p 156.00p 156.00p 156.00p 0
18/11/2015 156.00p 156.00p 156.00p 156.00p 0
17/11/2015 154.00p 160.00p 154.00p 156.00p 11150
16/11/2015 154.00p 157.12p 154.00p 154.00p 628
13/11/2015 154.00p 154.80p 154.00p 154.00p 1260
12/11/2015 154.00p 154.00p 154.00p 154.00p 0
11/11/2015 154.00p 154.80p 154.00p 154.00p 274
10/11/2015 154.00p 154.00p 154.00p 154.00p 0
09/11/2015 154.00p 157.12p 154.00p 154.00p 5324
06/11/2015 154.00p 154.00p 154.00p 154.00p 0
05/11/2015 154.00p 154.00p 154.00p 154.00p 0
04/11/2015 154.00p 154.00p 154.00p 154.00p 0
03/11/2015 154.00p 154.00p 154.00p 154.00p 0
02/11/2015 154.00p 156.00p 154.00p 154.00p 641
30/10/2015 154.00p 156.00p 154.00p 154.00p 1800
29/10/2015 154.00p 156.32p 154.00p 154.00p 2627
28/10/2015 154.00p 156.00p 150.40p 154.00p 32918
27/10/2015 155.50p 155.50p 150.26p 154.00p 10280
26/10/2015 155.50p 158.92p 155.50p 155.50p 1600
23/10/2015 156.50p 159.00p 153.25p 155.50p 7175
22/10/2015 158.50p 158.50p 157.00p 158.50p 2500
21/10/2015 158.50p 158.50p 158.50p 158.50p 0
20/10/2015 158.50p 159.10p 158.50p 158.50p 7300
19/10/2015 157.50p 157.50p 157.50p 157.50p 0
16/10/2015 157.50p 157.50p 157.50p 157.50p 0
15/10/2015 157.50p 159.00p 157.50p 157.50p 4150
14/10/2015 157.50p 159.00p 157.50p 157.50p 1782
13/10/2015 157.50p 160.00p 157.50p 157.50p 8900
12/10/2015 157.50p 157.50p 157.00p 157.50p 672
09/10/2015 157.50p 159.00p 157.50p 157.50p 1634
08/10/2015 157.50p 157.50p 157.50p 157.50p 0
07/10/2015 157.50p 157.50p 157.50p 157.50p 0
06/10/2015 157.50p 159.00p 157.50p 157.50p 4387
05/10/2015 157.50p 157.50p 157.50p 157.50p 0
02/10/2015 157.50p 159.00p 157.50p 157.50p 1375
01/10/2015 157.50p 157.50p 157.50p 157.50p 0
30/09/2015 157.50p 157.50p 157.50p 157.50p 0
29/09/2015 157.50p 157.50p 156.00p 157.50p 99000
28/09/2015 157.50p 157.50p 156.50p 157.50p 5000
25/09/2015 157.50p 157.50p 156.00p 157.50p 216
24/09/2015 157.50p 157.50p 157.50p 157.50p 0
23/09/2015 157.50p 157.50p 157.50p 157.50p 0
22/09/2015 157.50p 159.75p 155.00p 157.50p 14793
21/09/2015 157.50p 157.50p 157.50p 157.50p 0
18/09/2015 157.50p 157.50p 157.00p 157.50p 1080
17/09/2015 157.50p 157.50p 157.50p 157.50p 0
16/09/2015 157.50p 160.00p 157.50p 157.50p 3016
15/09/2015 156.50p 160.00p 156.50p 157.50p 17364
14/09/2015 156.50p 156.50p 154.75p 156.50p 2800
11/09/2015 156.50p 159.23p 156.50p 156.50p 1000
10/09/2015 156.50p 156.50p 156.50p 156.50p 0
09/09/2015 156.50p 159.23p 156.50p 156.50p 1250
08/09/2015 156.50p 158.53p 153.35p 156.50p 10007
07/09/2015 155.00p 156.50p 155.00p 156.50p 1685
04/09/2015 153.50p 154.00p 153.50p 153.50p 6678
03/09/2015 153.50p 153.98p 153.50p 153.50p 316
02/09/2015 153.50p 154.00p 153.50p 153.50p 320
01/09/2015 153.50p 154.00p 153.50p 153.50p 650
28/08/2015 153.50p 153.50p 153.50p 153.50p 0
27/08/2015 152.00p 153.50p 150.14p 153.50p 10080
26/08/2015 152.00p 154.50p 147.50p 152.00p 3610
25/08/2015 152.00p 152.00p 147.00p 152.00p 6661
24/08/2015 161.50p 161.50p 147.50p 152.00p 14958
21/08/2015 161.50p 161.50p 161.50p 161.50p 400
20/08/2015 161.50p 161.50p 158.00p 161.50p 3000
19/08/2015 165.00p 165.00p 160.00p 161.50p 19723
18/08/2015 165.00p 168.00p 165.00p 165.00p 40000
17/08/2015 165.00p 165.00p 164.23p 165.00p 12858
14/08/2015 165.00p 165.00p 165.00p 165.00p 0
13/08/2015 165.00p 165.00p 165.00p 165.00p 0
12/08/2015 166.50p 167.00p 160.00p 165.00p 6029
11/08/2015 166.50p 166.50p 163.14p 166.50p 3725
10/08/2015 166.50p 166.50p 165.75p 166.50p 11684
07/08/2015 166.50p 166.50p 166.15p 166.50p 22
06/08/2015 166.50p 169.50p 163.14p 166.50p 20003
05/08/2015 166.50p 166.50p 163.00p 166.50p 11193
04/08/2015 166.50p 166.90p 163.14p 166.50p 10229
03/08/2015 166.50p 166.50p 166.50p 166.50p 687

*Close Price adjusted for both dividends and splits