Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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