Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/01/2021 1,050.00p 1,060.00p 1,040.00p 1,055.00p 7091
27/01/2021 1,052.50p 1,070.00p 1,040.00p 1,055.00p 25742
26/01/2021 1,052.50p 1,065.00p 1,040.00p 1,060.00p 13130
25/01/2021 1,050.00p 1,065.00p 1,030.00p 1,052.50p 18596
22/01/2021 1,050.00p 1,060.00p 1,044.00p 1,050.00p 14771
21/01/2021 1,035.00p 1,060.00p 1,020.00p 1,050.00p 15316
20/01/2021 988.00p 1,045.00p 986.00p 1,027.50p 29867
19/01/2021 988.00p 1,000.00p 976.00p 976.00p 9795
18/01/2021 986.00p 1,000.00p 972.00p 988.00p 16342
15/01/2021 986.00p 1,000.00p 972.00p 986.00p 59672
14/01/2021 986.00p 1,000.00p 972.00p 990.00p 12660
13/01/2021 986.00p 999.30p 970.00p 990.00p 29735
12/01/2021 1,020.00p 1,040.00p 972.00p 990.00p 49552
11/01/2021 1,032.50p 1,050.00p 1,000.00p 1,020.00p 21143
08/01/2021 1,050.00p 1,050.00p 1,008.00p 1,010.00p 42944
07/01/2021 1,057.50p 1,070.00p 1,030.00p 1,050.00p 26377
06/01/2021 1,057.50p 1,057.50p 1,040.00p 1,050.00p 33610
05/01/2021 1,052.50p 1,060.00p 1,043.35p 1,057.50p 37487
04/01/2021 1,052.50p 1,080.00p 1,030.00p 1,075.00p 42456
01/01/2021 1,050.00p 1,075.00p 1,030.00p 1,075.00p 13214
31/12/2020 1,050.00p 1,075.00p 1,030.00p 1,075.00p 13214
30/12/2020 1,047.50p 1,070.00p 1,042.00p 1,050.00p 9094
29/12/2020 1,040.00p 1,065.00p 1,022.08p 1,047.50p 7011
28/12/2020 1,030.00p 1,060.00p 1,020.00p 1,040.00p 6943
25/12/2020 1,030.00p 1,060.00p 1,020.00p 1,040.00p 6943
24/12/2020 1,030.00p 1,060.00p 1,020.00p 1,040.00p 6943
23/12/2020 1,030.00p 1,050.00p 1,010.00p 1,040.00p 13632
22/12/2020 1,050.00p 1,070.00p 1,000.00p 1,025.00p 1739537
21/12/2020 1,050.00p 1,070.00p 1,045.00p 1,070.00p 12261
18/12/2020 1,050.00p 1,070.00p 1,032.00p 1,050.00p 27071
17/12/2020 1,000.00p 1,070.00p 990.00p 1,055.00p 270090
16/12/2020 970.00p 990.00p 970.00p 980.00p 19187
15/12/2020 970.00p 979.80p 967.00p 970.00p 16630
14/12/2020 970.00p 980.00p 966.00p 970.00p 20413
11/12/2020 970.00p 971.00p 965.00p 970.00p 16218
10/12/2020 965.00p 975.00p 965.00p 966.00p 6782
09/12/2020 965.00p 975.00p 952.00p 966.00p 22480
08/12/2020 965.00p 979.70p 950.00p 965.00p 13169
07/12/2020 965.00p 975.00p 950.00p 950.00p 53299
04/12/2020 965.00p 980.00p 960.50p 965.00p 12998
03/12/2020 965.00p 979.70p 955.00p 964.00p 11058
02/12/2020 965.00p 975.00p 965.00p 965.00p 15126
01/12/2020 965.00p 979.70p 965.00p 965.00p 10639
30/11/2020 970.00p 978.00p 961.50p 965.00p 22629
27/11/2020 965.00p 979.00p 961.50p 970.00p 7258
26/11/2020 960.00p 969.00p 956.40p 965.00p 39996
25/11/2020 970.00p 975.00p 950.00p 960.00p 55885
24/11/2020 970.00p 979.80p 960.00p 970.00p 19608
23/11/2020 930.00p 980.00p 920.00p 970.00p 261481
20/11/2020 930.00p 940.00p 920.00p 930.00p 38325
19/11/2020 935.00p 947.00p 920.00p 930.00p 14580
18/11/2020 932.00p 950.00p 920.00p 935.00p 13260
17/11/2020 925.00p 940.00p 924.00p 932.00p 78125
16/11/2020 940.00p 950.00p 910.08p 914.00p 39002
13/11/2020 979.00p 980.00p 940.00p 960.00p 11212
12/11/2020 985.00p 990.00p 970.00p 980.00p 134110
10/11/2020 985.00p 1,000.00p 970.00p 985.00p 9075
09/11/2020 985.00p 990.00p 974.00p 985.00p 40076
06/11/2020 987.50p 1,000.00p 970.70p 985.00p 21537
05/11/2020 987.50p 1,020.00p 980.00p 987.50p 16372
04/11/2020 970.00p 1,005.00p 965.00p 987.50p 9930
03/11/2020 970.00p 979.00p 968.40p 970.00p 66142
02/11/2020 970.00p 980.00p 965.00p 980.00p 16896
30/10/2020 970.00p 975.00p 960.00p 970.00p 41876
29/10/2020 990.00p 1,000.00p 960.00p 970.00p 116722
28/10/2020 990.00p 1,000.00p 972.00p 990.00p 9456
27/10/2020 995.00p 1,005.50p 988.00p 995.00p 15927
26/10/2020 995.00p 1,003.50p 985.00p 995.00p 23848
23/10/2020 1,005.00p 1,005.00p 1,000.00p 1,000.00p 20217
22/10/2020 980.00p 1,010.00p 960.00p 1,000.00p 50159
21/10/2020 980.00p 1,010.00p 970.00p 1,010.00p 115776
20/10/2020 980.00p 994.00p 962.00p 980.00p 32671
19/10/2020 980.00p 1,000.00p 968.00p 980.00p 33040
16/10/2020 980.00p 1,000.00p 975.00p 980.00p 45929
15/10/2020 970.00p 1,000.00p 950.80p 1,000.00p 67298
14/10/2020 935.00p 990.00p 935.00p 990.00p 147016
13/10/2020 910.00p 950.00p 901.00p 935.00p 113400
12/10/2020 910.00p 920.00p 901.00p 920.00p 16739
09/10/2020 860.00p 920.00p 860.00p 910.00p 29666
08/10/2020 860.00p 870.00p 860.00p 860.00p 20160
07/10/2020 860.00p 870.00p 858.00p 864.00p 11898
06/10/2020 860.00p 870.00p 850.20p 860.00p 47548
05/10/2020 860.00p 862.00p 853.60p 860.00p 45950
02/10/2020 860.00p 890.00p 853.60p 870.00p 14716
01/10/2020 860.00p 890.00p 855.00p 860.00p 84778
30/09/2020 855.00p 870.00p 850.00p 860.00p 18578
29/09/2020 835.00p 860.00p 835.00p 850.00p 18014
28/09/2020 830.00p 840.00p 820.00p 835.00p 13507
25/09/2020 830.00p 840.00p 829.00p 830.00p 15452
24/09/2020 830.00p 839.40p 827.00p 830.00p 6089
23/09/2020 830.00p 837.00p 824.50p 830.00p 4715
22/09/2020 830.00p 850.00p 823.60p 830.00p 9381
21/09/2020 830.00p 850.00p 821.00p 850.00p 10675
18/09/2020 830.00p 840.00p 825.00p 830.00p 21956
17/09/2020 829.00p 838.00p 826.88p 830.00p 15894
16/09/2020 815.00p 850.00p 815.00p 829.00p 22225
15/09/2020 810.00p 820.00p 807.66p 815.00p 16009
14/09/2020 775.00p 820.00p 755.51p 820.00p 86413
11/09/2020 735.00p 770.00p 727.00p 735.00p 14899
10/09/2020 735.00p 750.00p 735.00p 735.00p 4626
09/09/2020 735.00p 750.00p 735.00p 735.00p 11781
08/09/2020 750.00p 750.00p 720.00p 750.00p 9763
07/09/2020 750.00p 768.80p 732.00p 750.00p 10744
04/09/2020 750.00p 754.00p 720.00p 750.00p 22869
03/09/2020 750.00p 760.00p 720.00p 750.00p 45828
02/09/2020 755.00p 790.00p 730.00p 730.00p 16267
01/09/2020 755.00p 770.00p 745.00p 770.00p 12934
31/08/2020 740.00p 770.00p 740.00p 770.00p 66548
28/08/2020 740.00p 770.00p 740.00p 770.00p 66548
27/08/2020 740.00p 756.14p 735.00p 750.00p 6477
26/08/2020 740.00p 759.00p 720.00p 750.00p 7597
25/08/2020 740.00p 758.80p 720.00p 750.00p 6208
24/08/2020 735.00p 759.00p 735.00p 740.00p 5580
21/08/2020 735.00p 760.00p 732.00p 735.00p 20307
20/08/2020 720.00p 760.00p 720.00p 735.00p 74839
19/08/2020 715.00p 740.00p 712.11p 720.00p 15584
18/08/2020 715.00p 729.10p 711.55p 715.00p 7531
17/08/2020 715.00p 729.10p 702.73p 715.00p 21905
14/08/2020 715.00p 729.10p 705.00p 715.00p 14998
13/08/2020 715.00p 729.10p 705.00p 715.00p 2326
12/08/2020 710.00p 729.10p 702.65p 715.00p 9963
11/08/2020 710.00p 710.00p 700.00p 710.00p 10772
10/08/2020 710.00p 710.00p 680.00p 710.00p 725
07/08/2020 715.00p 730.00p 710.00p 710.00p 3020
06/08/2020 710.00p 718.00p 700.00p 710.00p 15637
05/08/2020 710.00p 710.00p 700.00p 710.00p 10616
04/08/2020 720.00p 730.00p 700.00p 710.00p 23905
03/08/2020 720.00p 737.00p 715.00p 720.00p 10748
31/07/2020 720.00p 740.00p 706.25p 720.00p 16129
30/07/2020 720.00p 738.80p 706.60p 720.00p 3527
29/07/2020 708.00p 740.00p 700.00p 720.00p 42897
28/07/2020 705.00p 716.00p 700.00p 708.00p 25682
27/07/2020 735.00p 735.00p 665.00p 705.00p 34576
24/07/2020 750.00p 760.00p 720.00p 720.00p 16893
23/07/2020 730.00p 770.00p 730.00p 750.00p 29069
22/07/2020 725.00p 750.00p 715.00p 736.00p 8625
21/07/2020 690.00p 750.00p 688.57p 725.00p 27583
20/07/2020 690.00p 700.00p 686.11p 690.00p 16321
17/07/2020 690.00p 698.00p 686.00p 690.00p 6327
16/07/2020 690.00p 694.00p 680.00p 690.00p 16892
15/07/2020 690.00p 695.00p 685.00p 690.00p 30540
14/07/2020 690.00p 695.00p 685.76p 690.00p 5526
13/07/2020 690.00p 700.00p 682.51p 690.00p 9654
10/07/2020 660.00p 695.00p 660.00p 690.00p 56287
09/07/2020 635.00p 647.00p 635.00p 635.00p 39367
08/07/2020 635.00p 650.00p 620.00p 635.00p 7351
07/07/2020 635.00p 647.25p 624.00p 635.00p 15780
06/07/2020 635.00p 647.50p 630.00p 635.00p 7508
03/07/2020 635.00p 647.50p 635.00p 635.00p 159
02/07/2020 635.00p 650.00p 625.00p 635.00p 3669
01/07/2020 635.00p 648.50p 625.00p 635.00p 12787
30/06/2020 635.00p 649.40p 620.00p 635.00p 16453
29/06/2020 635.00p 650.00p 627.00p 635.00p 62814
26/06/2020 635.00p 650.00p 621.50p 635.00p 6047
25/06/2020 635.00p 650.00p 620.00p 650.00p 13016
24/06/2020 645.00p 660.56p 620.00p 635.00p 918
23/06/2020 645.00p 665.00p 620.00p 645.00p 6842
22/06/2020 645.00p 670.00p 620.00p 670.00p 3831
19/06/2020 645.00p 667.50p 620.00p 645.00p 2382
18/06/2020 645.00p 667.37p 630.00p 645.00p 11742
17/06/2020 645.00p 667.50p 622.00p 645.00p 191633
16/06/2020 645.00p 667.37p 632.00p 645.00p 3265
15/06/2020 645.00p 670.00p 622.50p 645.00p 14693
12/06/2020 645.00p 645.00p 631.10p 645.00p 81
11/06/2020 645.00p 653.90p 620.00p 645.00p 11701
10/06/2020 645.00p 669.00p 630.00p 645.00p 6048
09/06/2020 645.00p 655.00p 622.50p 645.00p 7656
08/06/2020 645.00p 655.00p 643.50p 645.00p 5233
05/06/2020 650.00p 655.00p 630.00p 645.00p 34816
04/06/2020 640.00p 660.00p 630.00p 650.00p 21710
03/06/2020 640.00p 658.00p 630.00p 640.00p 9901
02/06/2020 640.00p 666.00p 630.00p 640.00p 1386
01/06/2020 640.00p 666.00p 626.00p 666.00p 13774
29/05/2020 640.00p 664.00p 635.00p 664.00p 3861
28/05/2020 640.00p 660.00p 630.00p 640.00p 26788
27/05/2020 630.00p 660.00p 623.00p 640.00p 53677
26/05/2020 630.00p 636.00p 620.00p 622.00p 32257
25/05/2020 625.00p 637.00p 612.00p 630.00p 12757
22/05/2020 625.00p 637.00p 612.00p 630.00p 12757
21/05/2020 640.00p 660.00p 618.00p 625.00p 10344
20/05/2020 615.00p 660.00p 615.00p 640.00p 39583
19/05/2020 615.00p 630.00p 600.00p 615.00p 7523
18/05/2020 580.00p 630.00p 580.00p 615.00p 21605
15/05/2020 570.00p 590.00p 560.00p 575.00p 12790
14/05/2020 570.00p 580.00p 569.20p 570.00p 12957
13/05/2020 565.00p 575.00p 560.00p 570.00p 23125
12/05/2020 620.00p 620.00p 570.00p 575.00p 32714
11/05/2020 600.00p 620.00p 582.00p 600.00p 29601
08/05/2020 620.00p 620.00p 590.00p 605.00p 11846
07/05/2020 620.00p 620.00p 590.00p 605.00p 11846
06/05/2020 575.00p 630.00p 575.00p 610.00p 22431
05/05/2020 535.00p 580.00p 535.00p 570.00p 14056
04/05/2020 535.00p 544.22p 520.00p 535.00p 23496
01/05/2020 535.00p 547.00p 530.00p 535.00p 12408
30/04/2020 535.00p 550.00p 520.00p 535.00p 13552
29/04/2020 535.00p 550.00p 523.00p 535.00p 17887
28/04/2020 535.00p 550.00p 520.00p 535.00p 90631
27/04/2020 535.00p 540.00p 520.00p 535.00p 11936
24/04/2020 535.00p 540.00p 520.00p 535.00p 7647
23/04/2020 535.00p 540.00p 524.50p 535.00p 4092

*Close Price adjusted for both dividends and splits