Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/04/2020 535.00p 535.00p 535.00p 535.00p 620
21/04/2020 535.00p 539.20p 520.00p 535.00p 6920
20/04/2020 535.00p 539.20p 524.80p 535.00p 4027
17/04/2020 540.00p 550.00p 520.00p 535.00p 6365
16/04/2020 555.00p 565.00p 520.00p 540.00p 23938
15/04/2020 590.00p 596.00p 550.00p 555.00p 22698
14/04/2020 585.00p 600.00p 580.00p 590.00p 12670
13/04/2020 595.00p 610.00p 575.00p 585.00p 21566
10/04/2020 595.00p 610.00p 575.00p 585.00p 21566
09/04/2020 595.00p 610.00p 575.00p 585.00p 21566
08/04/2020 550.00p 600.00p 550.00p 580.00p 21836
07/04/2020 485.00p 570.00p 485.00p 550.00p 36933
06/04/2020 435.00p 500.00p 415.00p 485.00p 26989
03/04/2020 390.00p 433.25p 390.00p 417.50p 20434
02/04/2020 390.00p 400.00p 380.00p 390.00p 24181
01/04/2020 400.00p 404.00p 376.00p 390.00p 31392
31/03/2020 400.00p 409.00p 391.11p 400.00p 22231
30/03/2020 420.00p 420.00p 390.00p 400.00p 14048
27/03/2020 435.00p 436.00p 400.80p 420.00p 17193
26/03/2020 435.00p 449.40p 420.60p 435.00p 20344
25/03/2020 432.50p 448.60p 424.50p 435.00p 10953
24/03/2020 422.50p 435.00p 405.00p 432.50p 178736
23/03/2020 435.00p 435.00p 335.00p 422.50p 18355
20/03/2020 437.50p 459.40p 423.50p 440.00p 18140
19/03/2020 447.50p 454.00p 435.00p 437.50p 21023
18/03/2020 415.00p 460.00p 415.00p 447.50p 47289
17/03/2020 442.50p 450.00p 420.00p 440.00p 49866
16/03/2020 475.00p 475.00p 435.30p 442.50p 36739
13/03/2020 480.00p 496.00p 470.00p 490.00p 30170
12/03/2020 490.00p 490.00p 465.00p 480.00p 21395
11/03/2020 509.00p 515.00p 500.00p 505.00p 17685
10/03/2020 509.00p 518.00p 500.00p 509.00p 33044
09/03/2020 520.00p 525.00p 500.00p 516.00p 31413
06/03/2020 530.00p 539.60p 520.00p 530.00p 18267
05/03/2020 580.00p 580.00p 530.00p 540.00p 26107
04/03/2020 580.00p 590.00p 572.11p 580.00p 10274
03/03/2020 575.00p 585.00p 570.00p 580.00p 34289
02/03/2020 542.00p 573.72p 540.00p 572.00p 26753
28/02/2020 550.00p 550.00p 512.00p 542.00p 38111
27/02/2020 628.00p 628.00p 550.00p 560.00p 28529
26/02/2020 663.00p 663.00p 614.36p 632.00p 30096
25/02/2020 660.00p 670.00p 650.00p 663.00p 15957
24/02/2020 662.00p 662.00p 650.20p 660.00p 25656
21/02/2020 662.00p 670.00p 657.55p 662.00p 4078
20/02/2020 655.00p 665.00p 650.00p 660.00p 13585
19/02/2020 622.00p 659.00p 614.00p 650.00p 62112
18/02/2020 623.00p 629.90p 614.00p 622.00p 20005
17/02/2020 637.00p 639.00p 620.00p 628.00p 12653
14/02/2020 617.00p 640.00p 617.00p 637.00p 49783
13/02/2020 641.00p 660.00p 612.00p 660.00p 37236
12/02/2020 652.00p 652.00p 636.10p 641.00p 28069
11/02/2020 700.00p 700.00p 642.00p 680.00p 88412
10/02/2020 740.00p 740.00p 690.00p 700.00p 236587
07/02/2020 740.00p 744.00p 730.00p 740.00p 125415
06/02/2020 740.00p 744.00p 730.00p 730.00p 135734
05/02/2020 740.00p 750.00p 730.00p 740.00p 513985
04/02/2020 740.00p 747.00p 731.00p 740.00p 8716
03/02/2020 735.00p 748.00p 731.00p 740.00p 8933
31/01/2020 732.00p 739.00p 728.00p 735.00p 25097
30/01/2020 732.00p 740.00p 730.00p 732.00p 4887
29/01/2020 716.00p 739.20p 716.00p 732.00p 38872
28/01/2020 710.00p 720.00p 702.50p 715.00p 15146
27/01/2020 710.00p 712.00p 700.00p 710.00p 15201
24/01/2020 710.00p 717.00p 700.47p 710.00p 9972
23/01/2020 722.00p 730.00p 710.00p 711.00p 19445
22/01/2020 710.00p 726.00p 710.00p 722.00p 67143
21/01/2020 710.00p 715.79p 701.00p 710.00p 12911
20/01/2020 710.00p 712.00p 700.00p 710.00p 12891
17/01/2020 710.00p 710.00p 701.00p 710.00p 11147
16/01/2020 687.00p 711.00p 687.00p 706.00p 27069
15/01/2020 673.00p 690.00p 673.00p 687.00p 22920
14/01/2020 675.00p 680.00p 670.00p 673.00p 261353
13/01/2020 675.00p 679.40p 670.00p 675.00p 13940
10/01/2020 675.00p 679.90p 671.00p 675.00p 10388
09/01/2020 670.00p 675.00p 660.00p 675.00p 40829
08/01/2020 672.00p 680.00p 665.00p 672.00p 13713
07/01/2020 673.00p 680.00p 667.40p 672.00p 7906
06/01/2020 662.00p 678.00p 662.00p 673.00p 11070
03/01/2020 668.00p 681.10p 657.00p 662.00p 22266
02/01/2020 648.00p 670.00p 645.50p 668.00p 55465
01/01/2020 647.00p 658.00p 642.00p 648.00p 6939
31/12/2019 647.00p 658.00p 642.00p 648.00p 6939
30/12/2019 630.00p 650.00p 625.00p 647.00p 12254
27/12/2019 628.00p 636.00p 624.80p 628.00p 3686
26/12/2019 626.00p 633.20p 626.00p 626.00p 5
25/12/2019 626.00p 633.20p 626.00p 626.00p 5
24/12/2019 626.00p 633.20p 626.00p 626.00p 5
23/12/2019 603.00p 634.00p 603.00p 626.00p 9852
20/12/2019 590.00p 610.00p 583.35p 603.00p 21106
19/12/2019 615.00p 625.00p 605.60p 613.00p 61078
18/12/2019 608.00p 616.00p 596.00p 598.00p 21500
17/12/2019 608.00p 616.00p 600.00p 608.00p 67986
16/12/2019 608.00p 612.80p 604.00p 608.00p 5221
13/12/2019 606.00p 616.00p 600.00p 608.00p 46709
12/12/2019 606.00p 615.00p 601.00p 606.00p 12220
11/12/2019 604.00p 615.00p 601.00p 606.00p 13743
10/12/2019 598.00p 606.00p 595.25p 598.00p 25015
09/12/2019 596.00p 606.00p 595.00p 598.00p 4731
06/12/2019 598.00p 602.00p 593.84p 596.00p 9177
05/12/2019 590.00p 602.00p 590.00p 599.00p 13552
04/12/2019 590.00p 600.00p 587.00p 590.00p 4256
03/12/2019 590.00p 600.00p 586.55p 590.00p 8923
02/12/2019 589.00p 597.00p 585.00p 590.00p 123290
29/11/2019 589.00p 597.00p 586.48p 589.00p 1373
28/11/2019 585.00p 610.00p 580.00p 610.00p 33162
27/11/2019 577.00p 590.00p 571.00p 585.00p 14967
26/11/2019 580.00p 590.00p 570.00p 580.00p 146441
25/11/2019 572.00p 587.80p 564.00p 580.00p 8668
22/11/2019 572.00p 580.00p 560.00p 570.00p 16254
21/11/2019 545.00p 572.00p 545.00p 570.00p 23329
20/11/2019 545.00p 545.00p 540.00p 545.00p 12236
19/11/2019 580.00p 580.00p 526.00p 545.00p 181028
18/11/2019 583.00p 600.00p 583.00p 591.00p 18401
15/11/2019 581.00p 585.90p 580.50p 581.00p 5374
14/11/2019 581.00p 585.90p 576.00p 581.00p 2641
13/11/2019 579.00p 581.94p 578.40p 579.00p 6915
12/11/2019 564.00p 590.00p 564.00p 579.00p 33188
11/11/2019 564.00p 570.00p 561.84p 564.00p 3998
08/11/2019 562.00p 570.00p 560.00p 564.00p 12487
07/11/2019 562.00p 569.96p 559.12p 562.00p 82909
06/11/2019 565.00p 569.68p 554.32p 562.00p 8039
05/11/2019 565.00p 565.00p 560.00p 565.00p 29438
04/11/2019 554.00p 569.88p 548.24p 565.00p 128136
01/11/2019 554.00p 554.00p 548.95p 554.00p 11930
31/10/2019 556.00p 557.44p 548.00p 554.00p 5529
30/10/2019 556.00p 556.00p 548.80p 556.00p 4730
29/10/2019 556.00p 558.00p 548.32p 556.00p 12933
28/10/2019 556.00p 556.00p 548.50p 556.00p 5440
25/10/2019 556.00p 556.00p 548.00p 556.00p 1422
24/10/2019 556.00p 556.00p 548.50p 556.00p 971
23/10/2019 556.00p 556.00p 548.00p 556.00p 6759
22/10/2019 556.00p 560.00p 548.00p 556.00p 4952
21/10/2019 556.00p 558.00p 548.00p 556.00p 33950
18/10/2019 553.00p 562.00p 547.68p 556.00p 5681
17/10/2019 557.00p 558.00p 546.00p 553.00p 10945
16/10/2019 549.00p 566.00p 540.00p 557.00p 131554
15/10/2019 549.00p 552.80p 540.00p 540.00p 6200
14/10/2019 553.00p 555.00p 548.91p 549.00p 12396
11/10/2019 553.00p 557.00p 550.50p 553.00p 6921
10/10/2019 553.00p 555.00p 548.25p 553.00p 11830
09/10/2019 553.00p 555.00p 548.20p 553.00p 12620
08/10/2019 553.00p 556.00p 548.00p 553.00p 225772
07/10/2019 553.00p 557.80p 550.00p 553.00p 15320
04/10/2019 551.00p 552.00p 548.12p 551.00p 1805
03/10/2019 562.00p 562.00p 544.80p 550.00p 28036
02/10/2019 575.00p 576.50p 560.00p 562.00p 17900
01/10/2019 560.00p 578.16p 559.50p 575.00p 27759
30/09/2019 560.00p 567.68p 558.56p 560.00p 10739
27/09/2019 560.00p 568.00p 557.92p 560.00p 14598
26/09/2019 560.00p 562.00p 556.80p 560.00p 8827
25/09/2019 561.00p 568.00p 554.00p 568.00p 12402
24/09/2019 559.00p 567.80p 556.00p 561.00p 9001
23/09/2019 557.00p 564.00p 556.00p 559.00p 8003
20/09/2019 556.00p 563.72p 550.00p 557.00p 68389
19/09/2019 559.00p 565.00p 552.00p 556.00p 13123
18/09/2019 559.00p 567.64p 555.00p 559.00p 112161
17/09/2019 558.00p 568.00p 558.00p 559.00p 7207
16/09/2019 545.00p 566.00p 545.00p 558.00p 18874
13/09/2019 530.00p 550.00p 528.00p 545.00p 29492
12/09/2019 520.00p 540.00p 520.00p 530.00p 24943
11/09/2019 498.00p 503.00p 496.10p 498.00p 5805
10/09/2019 498.00p 498.00p 495.00p 498.00p 1544
09/09/2019 505.00p 508.00p 494.80p 497.00p 27678
06/09/2019 486.00p 505.00p 486.00p 505.00p 18150
05/09/2019 475.00p 495.00p 475.00p 485.00p 26654
04/09/2019 460.00p 474.00p 458.00p 467.50p 15135
03/09/2019 460.00p 464.80p 460.00p 460.00p 10708
02/09/2019 462.50p 469.00p 455.00p 460.00p 20021
30/08/2019 452.50p 470.00p 450.00p 460.00p 17822
29/08/2019 450.00p 458.00p 450.00p 452.50p 8677
28/08/2019 447.50p 452.00p 447.50p 450.00p 10706
27/08/2019 447.50p 455.00p 446.00p 447.50p 10562
23/08/2019 447.50p 454.00p 446.00p 447.50p 6611
22/08/2019 447.50p 450.95p 446.00p 447.50p 3652
21/08/2019 447.50p 455.00p 444.85p 447.50p 7822
20/08/2019 442.50p 455.00p 437.70p 447.50p 5247
19/08/2019 442.50p 448.50p 437.50p 442.50p 8325
16/08/2019 425.00p 447.00p 422.20p 442.50p 28879
15/08/2019 452.50p 452.50p 422.00p 425.00p 46994
14/08/2019 452.50p 455.00p 450.00p 452.50p 9289
13/08/2019 472.50p 472.50p 445.00p 452.50p 37308
12/08/2019 475.00p 475.00p 470.00p 475.00p 14699
09/08/2019 490.00p 490.00p 470.00p 475.00p 19068
08/08/2019 490.00p 490.00p 485.20p 490.00p 5352
07/08/2019 491.00p 491.00p 485.00p 490.00p 19433
06/08/2019 502.00p 502.00p 486.00p 491.00p 21747
05/08/2019 514.00p 514.00p 498.00p 505.00p 23383
02/08/2019 513.00p 514.00p 508.00p 514.00p 11002
01/08/2019 506.00p 513.00p 502.16p 513.00p 6145
31/07/2019 517.00p 520.00p 493.00p 506.00p 36805
30/07/2019 517.00p 517.00p 508.00p 517.00p 14730
29/07/2019 519.00p 525.00p 508.00p 517.00p 14295
26/07/2019 519.00p 525.30p 515.00p 519.00p 3666
25/07/2019 520.00p 525.00p 512.00p 520.00p 23787
24/07/2019 526.00p 528.49p 515.36p 520.00p 27913
23/07/2019 526.00p 531.00p 520.00p 526.00p 13840
22/07/2019 526.00p 530.20p 523.00p 526.00p 4804
19/07/2019 526.00p 531.00p 523.00p 526.00p 11197
18/07/2019 526.00p 531.40p 520.24p 526.00p 5773
17/07/2019 526.00p 531.40p 523.60p 526.00p 6123

*Close Price adjusted for both dividends and splits