Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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