Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
31/07/2015 166.50p 166.50p 163.00p 166.50p 15811
30/07/2015 166.50p 167.97p 163.70p 166.50p 16694
29/07/2015 166.50p 168.11p 163.70p 166.50p 11721
28/07/2015 166.50p 168.81p 165.10p 166.50p 20222
27/07/2015 166.50p 168.95p 165.10p 166.50p 49715
24/07/2015 166.00p 169.50p 165.00p 166.50p 73656
23/07/2015 166.00p 167.52p 166.00p 166.00p 5283
22/07/2015 166.00p 166.00p 166.00p 166.00p 0
21/07/2015 166.00p 168.00p 166.00p 166.00p 10940
20/07/2015 166.00p 168.00p 166.00p 166.00p 21700
17/07/2015 166.00p 166.00p 162.00p 166.00p 6020
16/07/2015 166.00p 168.80p 166.00p 166.00p 585
15/07/2015 166.00p 166.00p 166.00p 166.00p 0
14/07/2015 166.00p 168.80p 162.16p 166.00p 2161
13/07/2015 166.00p 168.80p 166.00p 166.00p 340
10/07/2015 167.50p 169.00p 162.80p 166.00p 11277
09/07/2015 167.50p 169.73p 166.50p 167.50p 2541
08/07/2015 167.50p 167.50p 166.50p 167.50p 529
07/07/2015 167.50p 169.75p 167.50p 167.50p 581
06/07/2015 167.50p 169.73p 167.50p 167.50p 584
03/07/2015 167.50p 170.00p 167.50p 167.50p 22500
02/07/2015 167.50p 170.00p 166.08p 167.50p 16673
01/07/2015 167.50p 169.95p 167.50p 167.50p 27
30/06/2015 167.50p 169.95p 167.50p 167.50p 125
29/06/2015 167.50p 169.95p 167.50p 167.50p 9
26/06/2015 167.50p 167.50p 167.50p 167.50p 0
25/06/2015 167.50p 168.00p 167.50p 167.50p 52
24/06/2015 167.50p 169.88p 167.50p 167.50p 2300
23/06/2015 167.50p 168.00p 167.50p 167.50p 2901
22/06/2015 167.50p 169.90p 167.50p 167.50p 100
19/06/2015 167.50p 167.50p 167.50p 167.50p 0
18/06/2015 167.50p 168.00p 167.50p 167.50p 395
17/06/2015 167.50p 168.00p 167.50p 167.50p 76
16/06/2015 167.50p 169.90p 167.50p 167.50p 85
15/06/2015 167.50p 168.00p 167.50p 167.50p 282
12/06/2015 167.50p 169.90p 167.50p 167.50p 565
11/06/2015 167.50p 167.50p 167.50p 167.50p 1136
10/06/2015 167.50p 167.50p 167.50p 167.50p 0
09/06/2015 167.50p 170.00p 167.50p 167.50p 7000
08/06/2015 167.50p 169.95p 167.50p 167.50p 4
05/06/2015 167.50p 167.50p 167.50p 167.50p 0
04/06/2015 168.50p 170.00p 167.50p 167.50p 1833
03/06/2015 168.50p 170.00p 168.50p 168.50p 7713
02/06/2015 168.50p 170.00p 168.50p 168.50p 300
01/06/2015 168.50p 170.00p 168.50p 168.50p 8081
29/05/2015 168.50p 168.50p 168.50p 168.50p 0
28/05/2015 168.50p 171.00p 168.50p 168.50p 2563
27/05/2015 168.50p 170.20p 168.50p 168.50p 20
26/05/2015 167.50p 169.75p 167.00p 168.50p 606
22/05/2015 167.50p 169.75p 167.50p 167.50p 1934
21/05/2015 167.50p 170.00p 167.50p 167.50p 10600
20/05/2015 167.50p 170.00p 167.50p 167.50p 12672
19/05/2015 171.50p 173.90p 165.78p 167.50p 8898
18/05/2015 171.50p 174.00p 171.50p 171.50p 3695
15/05/2015 175.00p 176.20p 171.50p 171.50p 6233
14/05/2015 175.00p 176.20p 175.00p 175.00p 30711
13/05/2015 175.00p 178.00p 175.00p 175.00p 3400
12/05/2015 172.50p 180.00p 172.50p 175.00p 12054
11/05/2015 173.50p 178.00p 172.50p 172.50p 9100
08/05/2015 172.50p 174.70p 172.50p 173.50p 8141
07/05/2015 172.50p 174.50p 172.50p 172.50p 400
06/05/2015 172.50p 174.50p 172.50p 172.50p 280
05/05/2015 172.50p 174.25p 172.50p 172.50p 80
01/05/2015 172.50p 174.25p 172.50p 172.50p 1018
30/04/2015 171.50p 179.64p 170.50p 172.50p 13792
29/04/2015 166.50p 171.50p 166.50p 171.50p 24690
28/04/2015 164.00p 165.36p 164.00p 164.00p 3205
27/04/2015 164.00p 164.00p 160.00p 164.00p 576
24/04/2015 166.50p 166.50p 160.00p 164.00p 7202
23/04/2015 174.50p 174.50p 163.04p 166.50p 7712
22/04/2015 177.50p 177.50p 172.00p 174.50p 5714
21/04/2015 178.50p 178.50p 175.10p 177.50p 2263
20/04/2015 178.50p 178.50p 175.14p 178.50p 950
17/04/2015 178.50p 178.50p 175.14p 178.50p 1000
16/04/2015 178.50p 178.50p 175.00p 178.50p 91
15/04/2015 178.50p 180.50p 175.04p 178.50p 9050
14/04/2015 183.50p 183.50p 176.00p 178.50p 5000
13/04/2015 187.50p 190.00p 183.49p 183.50p 8098
10/04/2015 182.50p 184.72p 182.50p 183.50p 5875
09/04/2015 183.50p 183.50p 180.00p 182.50p 5700
08/04/2015 187.50p 187.50p 181.49p 183.50p 24856
07/04/2015 187.50p 188.00p 185.35p 187.50p 6619
02/04/2015 189.50p 190.00p 180.00p 187.50p 14257
01/04/2015 189.50p 190.00p 189.50p 189.50p 4625
31/03/2015 189.50p 190.00p 189.50p 189.50p 1700
30/03/2015 189.50p 190.92p 189.50p 189.50p 4182
27/03/2015 189.50p 190.00p 189.50p 189.50p 1052
26/03/2015 182.00p 191.26p 182.00p 189.50p 25826
25/03/2015 173.50p 182.00p 173.28p 182.00p 7388
24/03/2015 170.50p 177.00p 170.35p 173.50p 10543
23/03/2015 167.00p 174.00p 167.00p 170.50p 6772
20/03/2015 165.50p 169.00p 165.50p 165.50p 469
19/03/2015 165.50p 168.86p 165.50p 165.50p 289
18/03/2015 161.50p 168.00p 161.50p 165.50p 18070
17/03/2015 158.00p 159.00p 158.00p 158.00p 1621
16/03/2015 158.00p 159.00p 158.00p 158.00p 621
13/03/2015 158.00p 159.00p 158.00p 158.00p 400
12/03/2015 159.50p 159.50p 156.00p 158.00p 447236
11/03/2015 159.00p 161.10p 157.53p 159.00p 3868
10/03/2015 158.00p 160.00p 158.00p 159.00p 1038
09/03/2015 146.00p 160.00p 146.00p 158.00p 18764
06/03/2015 144.50p 144.50p 144.50p 144.50p 0
05/03/2015 144.50p 144.50p 144.50p 144.50p 0
04/03/2015 144.50p 144.50p 142.15p 144.50p 1375
03/03/2015 144.50p 144.50p 144.50p 144.50p 0
02/03/2015 144.50p 144.50p 144.50p 144.50p 0
27/02/2015 144.50p 144.50p 144.50p 144.50p 0
26/02/2015 144.50p 146.60p 144.50p 144.50p 1000
25/02/2015 144.50p 144.50p 144.50p 144.50p 0
24/02/2015 144.50p 146.60p 144.50p 144.50p 1000
23/02/2015 144.50p 146.60p 144.50p 144.50p 25
20/02/2015 144.50p 144.50p 144.50p 144.50p 0
19/02/2015 144.50p 144.50p 144.50p 144.50p 0
18/02/2015 143.50p 145.00p 143.50p 144.50p 681
17/02/2015 143.50p 143.50p 142.00p 143.50p 3356
16/02/2015 143.50p 145.00p 143.50p 143.50p 650
13/02/2015 143.50p 145.00p 143.50p 143.50p 1375
12/02/2015 143.50p 145.00p 143.50p 143.50p 7600
11/02/2015 143.50p 143.50p 143.50p 143.50p 0
10/02/2015 143.50p 143.50p 143.50p 143.50p 0
09/02/2015 143.50p 143.50p 143.50p 143.50p 0
06/02/2015 143.50p 143.50p 143.50p 143.50p 0
05/02/2015 143.50p 143.50p 142.03p 143.50p 1038
04/02/2015 143.50p 143.50p 143.50p 143.50p 0
03/02/2015 143.50p 143.50p 142.04p 143.50p 236
02/02/2015 143.50p 143.50p 143.50p 143.50p 0
30/01/2015 143.50p 143.50p 143.50p 143.50p 0
29/01/2015 144.50p 145.00p 142.08p 143.50p 1076
28/01/2015 144.50p 144.50p 144.50p 144.50p 0
27/01/2015 144.50p 144.50p 142.08p 144.50p 346
26/01/2015 144.50p 145.00p 144.50p 144.50p 3605
23/01/2015 144.50p 144.50p 144.50p 144.50p 0
22/01/2015 144.50p 145.25p 143.00p 144.50p 7000
21/01/2015 144.50p 144.50p 144.50p 144.50p 0
20/01/2015 144.50p 144.50p 142.00p 144.50p 273
19/01/2015 144.50p 145.25p 144.50p 144.50p 3000
16/01/2015 144.50p 144.50p 144.50p 144.50p 0
15/01/2015 144.50p 145.25p 144.50p 144.50p 500
14/01/2015 144.50p 144.50p 144.50p 144.50p 0
13/01/2015 144.50p 144.50p 144.50p 144.50p 0
12/01/2015 144.50p 145.40p 144.50p 144.50p 936
09/01/2015 144.50p 144.50p 142.05p 144.50p 33
08/01/2015 144.50p 144.50p 144.50p 144.50p 0
07/01/2015 145.50p 145.50p 143.00p 144.50p 7000
06/01/2015 145.50p 146.50p 144.77p 145.50p 4977
05/01/2015 145.50p 146.90p 145.50p 145.50p 1945
02/01/2015 145.50p 147.00p 144.60p 145.50p 944
31/12/2014 145.50p 147.00p 145.50p 145.50p 10000
30/12/2014 145.50p 145.50p 145.00p 145.50p 5000
29/12/2014 146.50p 146.50p 145.00p 145.50p 6000
24/12/2014 146.50p 150.00p 146.50p 146.50p 0
23/12/2014 146.50p 150.00p 146.50p 150.00p 800
22/12/2014 146.50p 146.50p 146.50p 146.50p 0
19/12/2014 146.50p 147.25p 146.50p 146.50p 4228
18/12/2014 140.00p 149.00p 140.00p 146.50p 82157
17/12/2014 140.00p 141.80p 140.00p 140.00p 17782
16/12/2014 140.00p 140.00p 140.00p 140.00p 0
15/12/2014 140.00p 141.75p 140.00p 140.00p 1377
12/12/2014 136.50p 142.00p 136.50p 140.00p 8486
11/12/2014 132.50p 139.00p 132.50p 136.50p 38068

*Close Price adjusted for both dividends and splits