Focusrite (TUNE) Share Price

Retail Sector


Date Open High Low Close* Volume
04/11/2021 1,320.00p 1,370.00p 1,300.00p 1,345.00p 39947
03/11/2021 1,265.00p 1,340.00p 1,250.00p 1,320.00p 63880
02/11/2021 1,312.50p 1,325.00p 1,250.98p 1,265.00p 47722
01/11/2021 1,355.00p 1,370.00p 1,295.00p 1,295.00p 15781
29/10/2021 1,355.00p 1,370.00p 1,320.00p 1,355.00p 19140
28/10/2021 1,392.50p 1,400.00p 1,350.20p 1,355.00p 46771
27/10/2021 1,400.00p 1,410.00p 1,385.00p 1,387.50p 16415
26/10/2021 1,397.50p 1,405.00p 1,370.00p 1,400.00p 90965
25/10/2021 1,397.50p 1,435.00p 1,391.50p 1,400.00p 18860
22/10/2021 1,395.00p 1,410.00p 1,390.00p 1,397.50p 31384
21/10/2021 1,395.00p 1,410.00p 1,386.00p 1,395.00p 78016
20/10/2021 1,400.00p 1,420.00p 1,370.00p 1,400.00p 38144
19/10/2021 1,400.00p 1,411.00p 1,370.00p 1,370.00p 40274
18/10/2021 1,440.00p 1,460.00p 1,380.60p 1,410.00p 62660
15/10/2021 1,370.00p 1,450.00p 1,350.00p 1,440.00p 101137
14/10/2021 1,310.00p 1,390.00p 1,300.00p 1,370.00p 56207
13/10/2021 1,275.00p 1,315.00p 1,260.00p 1,310.00p 56125
12/10/2021 1,325.00p 1,350.00p 1,220.00p 1,280.00p 70838
11/10/2021 1,400.00p 1,420.00p 1,290.00p 1,360.00p 31603
08/10/2021 1,400.00p 1,400.00p 1,380.00p 1,400.00p 11998
07/10/2021 1,390.00p 1,420.00p 1,380.00p 1,405.00p 23632
06/10/2021 1,445.00p 1,470.00p 1,380.00p 1,400.00p 24887
05/10/2021 1,570.00p 1,580.00p 1,440.00p 1,445.00p 49170
04/10/2021 1,650.00p 1,670.00p 1,550.00p 1,550.00p 46487
01/10/2021 1,660.00p 1,680.00p 1,620.00p 1,650.00p 10537
30/09/2021 1,650.00p 1,680.00p 1,610.00p 1,660.00p 84972
29/09/2021 1,650.00p 1,655.00p 1,620.00p 1,650.00p 42007
28/09/2021 1,652.50p 1,680.00p 1,625.00p 1,650.00p 13593
27/09/2021 1,645.00p 1,680.00p 1,625.00p 1,652.50p 14651
24/09/2021 1,645.00p 1,660.00p 1,630.00p 1,660.00p 24044
23/09/2021 1,660.00p 1,680.00p 1,599.00p 1,660.00p 26673
22/09/2021 1,670.00p 1,680.00p 1,640.00p 1,660.00p 9809
21/09/2021 1,655.00p 1,699.00p 1,640.00p 1,670.00p 29381
20/09/2021 1,665.00p 1,690.00p 1,630.00p 1,650.00p 8927
17/09/2021 1,660.00p 1,690.00p 1,635.00p 1,665.00p 16227
16/09/2021 1,662.50p 1,680.00p 1,635.00p 1,662.50p 31053
15/09/2021 1,682.50p 1,700.00p 1,637.00p 1,662.50p 15348
14/09/2021 1,720.00p 1,740.00p 1,670.00p 1,675.00p 51510
13/09/2021 1,665.00p 1,745.00p 1,664.00p 1,715.00p 50236
10/09/2021 1,612.50p 1,688.00p 1,600.00p 1,675.00p 79555
09/09/2021 1,615.00p 1,640.00p 1,590.00p 1,625.00p 24820
08/09/2021 1,672.50p 1,672.50p 1,600.00p 1,620.00p 35843
07/09/2021 1,710.00p 1,730.00p 1,651.00p 1,672.50p 32568
06/09/2021 1,720.00p 1,740.00p 1,685.00p 1,710.00p 22572
03/09/2021 1,782.50p 1,800.00p 1,700.00p 1,730.00p 22727
02/09/2021 1,792.50p 1,830.00p 1,770.00p 1,800.00p 16210
01/09/2021 1,745.00p 1,820.00p 1,745.00p 1,792.50p 48872
31/08/2021 1,712.50p 1,770.00p 1,705.55p 1,745.00p 42133
30/08/2021 1,675.00p 1,730.00p 1,660.00p 1,710.00p 26819
27/08/2021 1,675.00p 1,730.00p 1,660.00p 1,710.00p 26819
26/08/2021 1,602.50p 1,690.00p 1,600.00p 1,680.00p 29124
25/08/2021 1,580.00p 1,620.00p 1,560.00p 1,602.50p 26957
24/08/2021 1,580.00p 1,600.00p 1,575.00p 1,600.00p 15470
23/08/2021 1,540.00p 1,590.00p 1,539.60p 1,580.00p 55822
20/08/2021 1,565.00p 1,580.00p 1,530.00p 1,535.00p 14152
19/08/2021 1,575.00p 1,590.00p 1,520.00p 1,565.00p 13732
18/08/2021 1,580.00p 1,600.00p 1,560.00p 1,560.00p 48031
17/08/2021 1,540.00p 1,620.00p 1,540.00p 1,600.00p 32610
16/08/2021 1,510.00p 1,559.60p 1,495.00p 1,540.00p 32117
13/08/2021 1,450.00p 1,524.40p 1,450.00p 1,510.00p 48556
12/08/2021 1,430.00p 1,470.00p 1,420.00p 1,470.00p 21715
11/08/2021 1,425.00p 1,465.00p 1,410.00p 1,430.00p 16203
10/08/2021 1,425.00p 1,439.70p 1,417.55p 1,425.00p 22796
09/08/2021 1,417.50p 1,440.00p 1,400.00p 1,425.00p 72932
06/08/2021 1,420.00p 1,435.00p 1,400.00p 1,417.50p 20469
05/08/2021 1,420.00p 1,420.00p 1,407.00p 1,420.00p 13450
04/08/2021 1,420.00p 1,440.00p 1,410.00p 1,420.00p 11869
03/08/2021 1,425.00p 1,440.00p 1,415.00p 1,420.00p 16021
02/08/2021 1,420.00p 1,435.00p 1,400.00p 1,425.00p 39498
30/07/2021 1,420.00p 1,440.00p 1,415.00p 1,420.00p 21225
29/07/2021 1,420.00p 1,426.85p 1,402.10p 1,420.00p 52911
28/07/2021 1,405.00p 1,425.00p 1,390.00p 1,420.00p 32069
27/07/2021 1,420.00p 1,430.00p 1,390.30p 1,405.00p 62166
26/07/2021 1,390.00p 1,430.00p 1,390.00p 1,420.00p 294310
23/07/2021 1,387.50p 1,400.00p 1,377.00p 1,390.00p 15851
22/07/2021 1,417.50p 1,425.00p 1,370.00p 1,387.50p 72510
21/07/2021 1,425.00p 1,435.00p 1,410.00p 1,410.00p 48512
20/07/2021 1,425.00p 1,440.00p 1,410.00p 1,410.00p 73832
19/07/2021 1,407.50p 1,420.00p 1,390.00p 1,405.00p 28660
16/07/2021 1,415.00p 1,430.00p 1,397.75p 1,430.00p 54192
15/07/2021 1,390.00p 1,430.00p 1,385.00p 1,430.00p 16411
14/07/2021 1,370.00p 1,400.00p 1,350.00p 1,390.00p 24451
13/07/2021 1,335.00p 1,390.00p 1,331.00p 1,370.00p 110429
12/07/2021 1,295.00p 1,350.00p 1,280.00p 1,335.00p 20929
09/07/2021 1,295.00p 1,310.00p 1,287.00p 1,295.00p 12296
08/07/2021 1,300.00p 1,310.00p 1,280.00p 1,290.00p 76907
07/07/2021 1,300.00p 1,310.00p 1,281.00p 1,300.00p 9141
06/07/2021 1,325.00p 1,340.00p 1,281.00p 1,300.00p 47591
05/07/2021 1,340.00p 1,360.00p 1,320.00p 1,330.00p 39747
02/07/2021 1,325.00p 1,360.00p 1,325.00p 1,340.00p 22501
01/07/2021 1,307.50p 1,329.80p 1,300.00p 1,320.00p 26812
30/06/2021 1,280.00p 1,315.00p 1,260.00p 1,307.50p 30665
29/06/2021 1,270.00p 1,300.00p 1,260.00p 1,280.00p 26998
28/06/2021 1,255.00p 1,290.00p 1,255.00p 1,270.00p 12629
25/06/2021 1,255.00p 1,270.00p 1,246.00p 1,255.00p 28722
24/06/2021 1,250.00p 1,270.00p 1,250.00p 1,255.00p 16102
23/06/2021 1,240.00p 1,270.00p 1,230.00p 1,250.00p 14845
22/06/2021 1,230.00p 1,250.00p 1,220.00p 1,250.00p 22491
21/06/2021 1,232.50p 1,240.00p 1,220.00p 1,230.00p 37439
18/06/2021 1,230.00p 1,240.00p 1,221.00p 1,232.50p 26997
17/06/2021 1,225.00p 1,240.00p 1,216.00p 1,235.00p 15623
16/06/2021 1,220.00p 1,240.00p 1,200.00p 1,230.00p 62791
15/06/2021 1,250.00p 1,270.00p 1,200.00p 1,220.00p 41634
14/06/2021 1,252.50p 1,270.00p 1,230.00p 1,250.00p 6952
11/06/2021 1,252.50p 1,256.00p 1,237.00p 1,252.50p 2963
10/06/2021 1,252.50p 1,275.00p 1,235.00p 1,270.00p 13601
09/06/2021 1,252.50p 1,257.14p 1,235.00p 1,252.50p 15315
08/06/2021 1,250.00p 1,270.00p 1,230.00p 1,252.50p 20648
07/06/2021 1,250.00p 1,260.00p 1,240.00p 1,250.00p 9868
04/06/2021 1,230.00p 1,259.80p 1,221.00p 1,250.00p 22708
03/06/2021 1,277.50p 1,280.00p 1,220.20p 1,230.00p 41875
02/06/2021 1,277.50p 1,278.00p 1,265.25p 1,277.50p 24323
01/06/2021 1,265.00p 1,287.00p 1,245.00p 1,277.50p 22849
31/05/2021 1,260.00p 1,270.00p 1,240.00p 1,260.00p 33965
28/05/2021 1,260.00p 1,270.00p 1,240.00p 1,260.00p 33965
27/05/2021 1,275.00p 1,290.00p 1,240.00p 1,240.00p 26500
26/05/2021 1,275.00p 1,275.00p 1,260.00p 1,260.00p 31538
25/05/2021 1,275.00p 1,280.00p 1,260.00p 1,275.00p 33929
24/05/2021 1,270.00p 1,287.00p 1,260.00p 1,275.00p 34678
21/05/2021 1,275.00p 1,287.00p 1,260.00p 1,275.00p 17222
20/05/2021 1,280.00p 1,280.00p 1,250.40p 1,275.00p 17836
19/05/2021 1,282.50p 1,290.00p 1,270.00p 1,285.00p 31207
18/05/2021 1,300.00p 1,308.00p 1,248.63p 1,285.00p 29837
17/05/2021 1,300.00p 1,340.00p 1,290.00p 1,340.00p 14325
14/05/2021 1,285.00p 1,310.00p 1,275.00p 1,300.00p 24114
13/05/2021 1,322.50p 1,322.50p 1,280.00p 1,285.00p 39349
12/05/2021 1,327.50p 1,335.00p 1,305.00p 1,325.00p 59914
11/05/2021 1,330.00p 1,345.00p 1,317.00p 1,327.50p 33709
10/05/2021 1,320.00p 1,345.00p 1,310.00p 1,330.00p 47149
07/05/2021 1,315.00p 1,335.00p 1,310.00p 1,335.00p 184747
06/05/2021 1,280.00p 1,330.00p 1,278.55p 1,315.00p 57099
05/05/2021 1,260.00p 1,300.00p 1,250.00p 1,285.00p 51450
04/05/2021 1,240.00p 1,270.00p 1,235.00p 1,260.00p 47374
03/05/2021 1,195.00p 1,249.80p 1,192.30p 1,240.00p 70480
30/04/2021 1,195.00p 1,249.80p 1,192.30p 1,240.00p 60480
29/04/2021 1,225.00p 1,250.00p 1,186.00p 1,250.00p 45726
28/04/2021 1,210.00p 1,240.00p 1,205.00p 1,240.00p 41194
27/04/2021 1,155.00p 1,220.00p 1,100.00p 1,210.00p 167137
26/04/2021 1,115.00p 1,130.00p 1,106.00p 1,115.00p 8043
23/04/2021 1,115.00p 1,120.00p 1,101.50p 1,115.00p 30431
22/04/2021 1,112.50p 1,130.00p 1,111.50p 1,115.00p 13405
21/04/2021 1,115.00p 1,125.00p 1,100.00p 1,112.50p 51600
20/04/2021 1,105.00p 1,127.53p 1,100.00p 1,125.00p 27272
19/04/2021 1,097.50p 1,110.00p 1,060.00p 1,100.00p 528347
16/04/2021 1,095.00p 1,110.00p 1,085.00p 1,097.50p 15425
15/04/2021 1,095.00p 1,105.00p 1,085.00p 1,095.00p 53017
14/04/2021 1,085.00p 1,109.69p 1,085.00p 1,095.00p 36043
13/04/2021 1,082.50p 1,096.15p 1,066.75p 1,080.00p 49856
12/04/2021 1,087.50p 1,100.00p 1,065.00p 1,082.50p 38171
09/04/2021 1,072.50p 1,100.00p 1,067.10p 1,087.50p 38161
08/04/2021 1,095.00p 1,097.00p 1,066.25p 1,072.50p 35936
07/04/2021 1,095.00p 1,110.00p 1,080.00p 1,095.00p 11402
06/04/2021 1,095.00p 1,105.00p 1,080.00p 1,095.00p 24486
05/04/2021 1,095.00p 1,104.00p 1,080.00p 1,095.00p 20534
02/04/2021 1,095.00p 1,104.00p 1,080.00p 1,095.00p 20534
01/04/2021 1,095.00p 1,104.00p 1,080.00p 1,095.00p 20534
31/03/2021 1,097.50p 1,110.00p 1,080.00p 1,095.00p 24051
30/03/2021 1,102.50p 1,120.00p 1,085.00p 1,097.50p 26785
29/03/2021 1,095.00p 1,115.00p 1,092.00p 1,105.00p 24335
26/03/2021 1,092.50p 1,100.00p 1,085.79p 1,095.00p 51852
25/03/2021 1,105.00p 1,119.00p 1,085.00p 1,085.00p 10620
24/03/2021 1,125.00p 1,140.00p 1,090.00p 1,105.00p 41639
23/03/2021 1,125.00p 1,170.00p 1,110.00p 1,170.00p 18589
22/03/2021 1,130.00p 1,150.00p 1,110.00p 1,140.00p 33985
19/03/2021 1,145.00p 1,160.00p 1,060.00p 1,110.00p 125299
18/03/2021 1,130.00p 1,150.00p 1,110.00p 1,140.00p 15472
17/03/2021 1,115.00p 1,150.00p 1,110.00p 1,130.00p 21173
16/03/2021 1,105.00p 1,120.00p 1,096.60p 1,120.00p 13477
15/03/2021 1,105.00p 1,120.00p 1,090.00p 1,105.00p 8983
12/03/2021 1,105.00p 1,120.00p 1,090.00p 1,105.00p 60371
11/03/2021 1,080.00p 1,115.00p 1,080.00p 1,102.50p 14607
10/03/2021 1,080.00p 1,100.00p 1,060.00p 1,080.00p 22103
09/03/2021 1,065.00p 1,090.00p 1,050.00p 1,080.00p 10500
08/03/2021 1,060.00p 1,090.00p 1,040.00p 1,065.00p 7969
05/03/2021 1,055.00p 1,080.00p 1,040.00p 1,060.00p 13955
04/03/2021 1,055.00p 1,070.00p 1,043.00p 1,055.00p 18425
03/03/2021 1,055.00p 1,070.00p 1,040.00p 1,070.00p 130803
02/03/2021 1,055.00p 1,070.00p 1,044.50p 1,050.00p 11739
01/03/2021 1,055.00p 1,070.00p 1,055.00p 1,055.00p 9104
26/02/2021 1,055.00p 1,070.00p 1,044.50p 1,055.00p 13553
25/02/2021 1,050.00p 1,070.00p 1,040.00p 1,055.00p 13155
24/02/2021 1,050.00p 1,070.00p 1,020.00p 1,050.00p 2337
23/02/2021 1,050.00p 1,070.00p 1,035.00p 1,050.00p 25625
22/02/2021 1,040.00p 1,070.00p 1,030.00p 1,050.00p 22795
19/02/2021 1,060.00p 1,070.00p 998.33p 1,035.00p 72467
18/02/2021 990.00p 999.50p 969.10p 979.00p 15683
17/02/2021 995.00p 1,000.00p 980.00p 990.00p 19959
16/02/2021 995.00p 1,040.00p 990.00p 995.00p 11384
15/02/2021 1,006.00p 1,040.00p 990.00p 995.00p 29949
12/02/2021 1,010.00p 1,020.00p 992.00p 1,006.00p 20756
11/02/2021 1,025.00p 1,040.00p 995.00p 1,010.00p 45473
10/02/2021 1,025.00p 1,040.00p 1,010.00p 1,025.00p 10448
09/02/2021 1,025.00p 1,040.00p 1,010.00p 1,040.00p 12122
08/02/2021 1,025.00p 1,040.00p 1,000.00p 1,025.00p 11382
05/02/2021 1,025.00p 1,040.00p 990.00p 1,025.00p 17264
04/02/2021 1,055.00p 1,070.00p 1,020.00p 1,030.00p 47468
03/02/2021 1,057.50p 1,064.00p 1,040.00p 1,055.00p 7600
02/02/2021 1,055.00p 1,070.00p 1,040.00p 1,055.00p 17830
01/02/2021 1,055.00p 1,090.00p 1,050.00p 1,060.00p 23845
29/01/2021 1,055.00p 1,080.00p 1,040.00p 1,055.00p 7147

*Close Price adjusted for both dividends and splits