Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/11/2018 430.00p 435.00p 420.00p 425.00p 9754
15/11/2018 430.00p 439.80p 425.00p 430.00p 7912
14/11/2018 427.50p 434.00p 425.00p 430.00p 2357
13/11/2018 430.00p 430.00p 420.00p 427.50p 8178
12/11/2018 420.00p 438.50p 415.00p 430.00p 107831
09/11/2018 420.00p 429.80p 413.00p 420.00p 2659
08/11/2018 427.50p 429.80p 410.00p 420.00p 6712
07/11/2018 430.00p 449.80p 425.00p 427.50p 122372
06/11/2018 415.00p 440.00p 405.50p 430.00p 15889
05/11/2018 402.50p 419.80p 402.50p 415.00p 2161
02/11/2018 390.00p 409.85p 387.55p 402.50p 8219
01/11/2018 382.50p 385.65p 382.50p 382.50p 770
31/10/2018 382.50p 390.00p 382.50p 382.50p 5771
30/10/2018 382.50p 390.00p 382.49p 382.50p 10533
29/10/2018 382.50p 393.00p 375.00p 382.50p 75493
26/10/2018 387.50p 390.00p 378.15p 390.00p 27411
25/10/2018 387.50p 392.00p 370.00p 387.50p 19001
24/10/2018 387.50p 394.00p 385.00p 387.50p 13423
23/10/2018 395.00p 395.00p 380.00p 387.50p 30575
22/10/2018 405.00p 405.00p 391.00p 395.00p 22844
19/10/2018 412.50p 412.50p 402.50p 405.00p 1228
18/10/2018 410.00p 414.00p 404.00p 412.50p 35587
17/10/2018 410.00p 419.75p 407.55p 410.00p 35615
16/10/2018 410.00p 420.00p 406.00p 410.00p 130754
15/10/2018 397.50p 415.00p 385.00p 410.00p 471495
12/10/2018 362.50p 397.50p 360.00p 397.50p 18789
11/10/2018 367.50p 372.50p 355.00p 364.00p 34115
10/10/2018 372.50p 377.99p 370.00p 372.50p 25970
09/10/2018 394.00p 394.00p 345.00p 372.50p 94333
08/10/2018 422.50p 426.25p 382.50p 394.00p 41555
05/10/2018 422.50p 426.40p 418.50p 422.50p 4957
04/10/2018 422.50p 427.00p 418.00p 422.50p 39165
03/10/2018 432.50p 432.50p 410.00p 422.50p 32667
02/10/2018 437.50p 438.00p 425.00p 432.50p 17530
01/10/2018 440.00p 440.00p 425.24p 437.50p 19772
28/09/2018 440.00p 449.00p 430.00p 440.00p 7280
27/09/2018 440.00p 449.00p 435.00p 440.00p 2574
26/09/2018 440.00p 449.00p 433.55p 440.00p 8325
25/09/2018 440.00p 450.00p 440.00p 440.00p 5742
24/09/2018 435.00p 445.00p 430.00p 437.50p 37683
21/09/2018 432.50p 440.00p 425.15p 435.00p 6951
20/09/2018 415.00p 438.99p 415.00p 432.50p 22291
19/09/2018 412.50p 419.50p 406.00p 410.00p 22145
18/09/2018 460.00p 460.00p 400.00p 410.00p 95566
17/09/2018 441.50p 460.00p 438.20p 447.50p 27519
14/09/2018 441.50p 441.94p 438.20p 440.00p 30904
13/09/2018 446.50p 446.50p 438.55p 441.50p 27652
12/09/2018 457.50p 457.50p 435.00p 446.50p 173847
11/09/2018 475.00p 475.00p 450.00p 457.50p 23157
10/09/2018 473.50p 484.00p 470.00p 475.00p 4403
07/09/2018 483.00p 488.50p 465.15p 473.50p 27180
06/09/2018 482.00p 488.00p 482.00p 483.00p 140901
05/09/2018 496.00p 499.86p 480.00p 482.00p 53629
04/09/2018 504.00p 504.00p 495.00p 498.00p 23240
03/09/2018 504.00p 505.39p 500.00p 504.00p 18281
31/08/2018 504.00p 505.50p 500.08p 504.00p 39678
30/08/2018 495.00p 510.00p 495.00p 504.00p 77860
29/08/2018 469.00p 495.00p 469.00p 492.50p 53798
28/08/2018 471.50p 473.00p 465.00p 469.00p 19215
24/08/2018 469.00p 475.00p 468.00p 471.50p 8201
23/08/2018 459.00p 472.12p 459.00p 469.00p 50116
22/08/2018 456.50p 465.00p 455.65p 459.00p 8937
21/08/2018 459.00p 460.00p 455.00p 456.50p 13329
20/08/2018 459.00p 459.00p 455.00p 459.00p 8910
17/08/2018 462.50p 462.50p 452.55p 459.00p 8231
16/08/2018 462.50p 465.50p 455.00p 462.50p 1474
15/08/2018 472.50p 487.86p 456.63p 462.50p 29679
14/08/2018 485.00p 490.00p 468.55p 472.50p 22933
13/08/2018 482.50p 488.50p 482.50p 485.00p 12878
10/08/2018 482.50p 487.00p 478.00p 482.50p 14762
09/08/2018 480.00p 485.00p 480.00p 482.50p 64495
08/08/2018 462.50p 484.00p 462.50p 480.00p 73612
07/08/2018 460.00p 470.00p 460.00p 462.50p 4046
06/08/2018 452.50p 465.00p 452.50p 460.00p 11279
03/08/2018 449.00p 455.00p 445.88p 450.00p 12190
02/08/2018 455.00p 460.00p 445.50p 449.00p 10803
01/08/2018 460.00p 460.00p 454.00p 455.00p 6741
31/07/2018 460.00p 470.00p 459.61p 460.00p 7755
30/07/2018 452.50p 465.00p 451.60p 460.00p 11463
27/07/2018 432.50p 455.00p 432.50p 452.50p 27786
26/07/2018 431.50p 432.50p 420.53p 432.50p 16644
25/07/2018 451.50p 451.50p 416.65p 431.50p 69565
24/07/2018 457.50p 457.50p 445.00p 451.50p 9974
23/07/2018 457.50p 457.50p 450.00p 457.50p 8073
20/07/2018 461.50p 461.50p 450.00p 457.50p 8230
19/07/2018 461.50p 461.90p 455.00p 461.50p 3839
18/07/2018 464.00p 464.00p 455.00p 461.50p 10634
17/07/2018 464.00p 464.00p 460.00p 464.00p 10010
16/07/2018 467.50p 467.75p 460.00p 464.00p 21575
13/07/2018 457.50p 469.00p 456.00p 467.50p 20307
12/07/2018 455.00p 457.50p 450.00p 457.50p 13073
11/07/2018 470.00p 470.00p 450.00p 455.00p 27601
10/07/2018 470.00p 475.00p 465.00p 470.00p 23261
09/07/2018 477.50p 477.50p 465.00p 470.00p 12204
06/07/2018 477.50p 477.50p 470.00p 477.50p 4317
05/07/2018 477.50p 477.50p 470.00p 477.50p 6847
04/07/2018 477.50p 485.00p 470.00p 477.50p 13440
03/07/2018 465.00p 481.25p 465.00p 477.50p 90198
02/07/2018 465.00p 470.00p 463.00p 465.00p 11958
29/06/2018 465.00p 470.00p 460.00p 465.00p 15216
28/06/2018 465.00p 470.00p 460.00p 465.00p 1391
27/06/2018 467.50p 468.90p 460.00p 465.00p 15335
26/06/2018 460.50p 470.00p 456.10p 467.50p 7466
25/06/2018 460.50p 464.90p 457.00p 460.50p 3118
22/06/2018 460.50p 465.78p 456.00p 460.50p 6249
21/06/2018 460.50p 463.00p 446.00p 460.50p 19291
20/06/2018 460.50p 463.50p 455.00p 460.50p 10606
19/06/2018 463.00p 463.00p 455.00p 460.50p 2150
18/06/2018 470.50p 470.50p 460.00p 469.00p 19590
15/06/2018 485.00p 489.20p 463.00p 472.00p 47948
14/06/2018 485.00p 500.00p 484.50p 485.00p 16084
13/06/2018 480.00p 490.00p 480.00p 485.00p 39690
12/06/2018 480.00p 484.00p 480.00p 480.00p 1335
11/06/2018 480.00p 485.00p 478.14p 480.00p 26811
08/06/2018 480.00p 485.00p 478.00p 480.00p 20390
07/06/2018 477.50p 485.00p 473.00p 480.00p 21594
06/06/2018 477.50p 485.00p 472.55p 477.50p 19571
05/06/2018 477.50p 479.00p 472.25p 477.50p 10114
04/06/2018 477.50p 479.85p 472.10p 477.50p 2058
01/06/2018 477.50p 480.50p 472.02p 477.50p 42138
31/05/2018 477.50p 479.00p 470.00p 477.50p 15221
30/05/2018 475.50p 479.25p 470.00p 477.50p 11978
29/05/2018 475.50p 481.35p 468.00p 475.50p 7716
25/05/2018 471.50p 471.50p 470.00p 471.50p 4904
24/05/2018 471.50p 472.20p 470.00p 471.50p 7417
23/05/2018 471.50p 474.00p 471.50p 471.50p 2113
22/05/2018 471.50p 473.25p 468.00p 471.50p 11843
21/05/2018 471.50p 471.80p 468.00p 471.50p 15032
18/05/2018 470.00p 480.00p 468.00p 471.50p 8222
17/05/2018 472.50p 472.50p 467.62p 470.00p 71845
16/05/2018 475.00p 480.00p 470.00p 472.50p 16587
15/05/2018 475.00p 475.00p 470.00p 475.00p 16224
14/05/2018 471.50p 476.90p 470.00p 475.00p 35341
11/05/2018 475.00p 475.00p 465.00p 471.50p 26032
10/05/2018 479.00p 479.00p 475.00p 477.50p 10358
09/05/2018 480.00p 480.00p 468.00p 479.00p 13652
08/05/2018 482.50p 484.00p 475.00p 480.00p 120280
04/05/2018 486.00p 488.00p 473.00p 480.50p 24920
03/05/2018 484.00p 488.00p 484.00p 486.00p 111274
02/05/2018 473.50p 488.00p 470.00p 485.00p 75116
01/05/2018 465.00p 480.00p 460.00p 473.50p 57649
30/04/2018 455.00p 470.00p 455.00p 465.00p 34059
27/04/2018 442.50p 460.00p 442.50p 455.00p 57478
26/04/2018 440.00p 450.00p 440.00p 442.50p 33610
25/04/2018 442.50p 449.00p 436.00p 440.00p 51293
24/04/2018 430.00p 442.50p 426.00p 440.00p 53651
23/04/2018 442.50p 442.50p 410.00p 410.00p 53802
20/04/2018 445.00p 445.00p 435.75p 442.50p 6347
19/04/2018 440.00p 446.50p 440.00p 445.00p 37619
18/04/2018 440.00p 445.00p 435.00p 435.00p 51786
17/04/2018 440.00p 445.00p 438.70p 440.00p 15866
16/04/2018 440.00p 445.00p 439.10p 440.00p 56797
13/04/2018 435.00p 442.50p 435.00p 440.00p 23495
12/04/2018 455.00p 456.00p 425.00p 435.00p 68248
11/04/2018 460.00p 460.00p 450.00p 455.00p 14375
10/04/2018 460.00p 465.00p 458.50p 460.00p 14069
09/04/2018 480.00p 481.50p 457.50p 460.00p 45542
06/04/2018 481.50p 481.85p 478.70p 481.50p 22824
05/04/2018 473.00p 485.00p 473.00p 481.50p 26317
04/04/2018 472.50p 494.00p 465.00p 473.00p 59103
03/04/2018 462.50p 480.00p 462.50p 472.50p 18502
29/03/2018 455.00p 465.00p 454.00p 460.00p 585898
28/03/2018 460.00p 464.00p 451.00p 455.00p 13561
27/03/2018 432.50p 465.00p 432.50p 460.00p 44150
26/03/2018 432.50p 440.00p 426.65p 432.50p 6724
23/03/2018 437.50p 441.80p 425.00p 432.50p 13135
22/03/2018 440.00p 445.00p 430.00p 437.50p 41054
21/03/2018 421.00p 450.00p 421.00p 440.00p 41099
20/03/2018 405.00p 430.00p 405.00p 421.00p 30457
19/03/2018 407.50p 414.50p 402.11p 405.00p 17028
16/03/2018 394.00p 410.00p 394.00p 407.50p 14568
15/03/2018 396.50p 402.45p 390.01p 394.00p 32031
14/03/2018 405.00p 405.00p 391.30p 396.50p 29032
13/03/2018 402.50p 410.00p 396.55p 405.00p 13632
12/03/2018 393.50p 400.00p 385.70p 395.00p 181424
09/03/2018 362.50p 395.00p 360.00p 393.50p 204719
08/03/2018 355.00p 360.00p 354.00p 355.00p 15441
07/03/2018 355.00p 355.00p 353.55p 355.00p 5500
06/03/2018 350.00p 360.00p 347.50p 355.00p 14230
05/03/2018 350.00p 351.00p 345.00p 350.00p 11529
02/03/2018 352.50p 352.50p 346.11p 350.00p 4465
01/03/2018 352.50p 358.00p 345.00p 352.50p 5429
28/02/2018 355.00p 360.00p 350.11p 355.00p 8425
27/02/2018 346.50p 360.00p 346.50p 355.00p 23091
26/02/2018 346.50p 348.60p 346.50p 346.50p 4286
23/02/2018 346.50p 350.00p 346.50p 346.50p 3394
22/02/2018 346.50p 350.00p 344.50p 346.50p 10138
21/02/2018 344.00p 350.00p 344.00p 346.50p 12743
20/02/2018 349.50p 350.00p 340.00p 350.00p 19731
19/02/2018 346.00p 356.63p 346.00p 349.50p 15350
16/02/2018 345.00p 348.00p 337.00p 346.00p 21619
15/02/2018 342.50p 348.00p 340.00p 340.00p 12071
14/02/2018 342.50p 348.00p 336.00p 342.50p 17722
13/02/2018 342.50p 347.00p 342.50p 342.50p 4274
12/02/2018 333.50p 350.00p 332.00p 342.50p 9773
09/02/2018 333.50p 337.00p 330.00p 333.50p 50669
08/02/2018 333.50p 335.00p 330.00p 330.00p 1999
07/02/2018 326.00p 340.00p 322.00p 333.50p 10636
06/02/2018 335.00p 335.00p 320.00p 326.00p 47966
05/02/2018 357.50p 359.89p 338.00p 345.00p 35276

*Close Price adjusted for both dividends and splits