Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
Focusrite (TUNE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits