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:
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
Focusrite (TUNE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/10/2020 | 980.00p | 1,000.00p | 968.00p | 980.00p | 33040 |
| 16/10/2020 | 980.00p | 1,000.00p | 975.00p | 980.00p | 45929 |
| 15/10/2020 | 970.00p | 1,000.00p | 950.80p | 1,000.00p | 67298 |
| 14/10/2020 | 935.00p | 990.00p | 935.00p | 990.00p | 147016 |
| 13/10/2020 | 910.00p | 950.00p | 901.00p | 935.00p | 113400 |
| 12/10/2020 | 910.00p | 920.00p | 901.00p | 920.00p | 16739 |
| 09/10/2020 | 860.00p | 920.00p | 860.00p | 910.00p | 29666 |
| 08/10/2020 | 860.00p | 870.00p | 860.00p | 860.00p | 20160 |
| 07/10/2020 | 860.00p | 870.00p | 858.00p | 864.00p | 11898 |
| 06/10/2020 | 860.00p | 870.00p | 850.20p | 860.00p | 47548 |
| 05/10/2020 | 860.00p | 862.00p | 853.60p | 860.00p | 45950 |
| 02/10/2020 | 860.00p | 890.00p | 853.60p | 870.00p | 14716 |
| 01/10/2020 | 860.00p | 890.00p | 855.00p | 860.00p | 84778 |
| 30/09/2020 | 855.00p | 870.00p | 850.00p | 860.00p | 18578 |
| 29/09/2020 | 835.00p | 860.00p | 835.00p | 850.00p | 18014 |
| 28/09/2020 | 830.00p | 840.00p | 820.00p | 835.00p | 13507 |
| 25/09/2020 | 830.00p | 840.00p | 829.00p | 830.00p | 15452 |
| 24/09/2020 | 830.00p | 839.40p | 827.00p | 830.00p | 6089 |
| 23/09/2020 | 830.00p | 837.00p | 824.50p | 830.00p | 4715 |
| 22/09/2020 | 830.00p | 850.00p | 823.60p | 830.00p | 9381 |
| 21/09/2020 | 830.00p | 850.00p | 821.00p | 850.00p | 10675 |
| 18/09/2020 | 830.00p | 840.00p | 825.00p | 830.00p | 21956 |
| 17/09/2020 | 829.00p | 838.00p | 826.88p | 830.00p | 15894 |
| 16/09/2020 | 815.00p | 850.00p | 815.00p | 829.00p | 22225 |
| 15/09/2020 | 810.00p | 820.00p | 807.66p | 815.00p | 16009 |
| 14/09/2020 | 775.00p | 820.00p | 755.51p | 820.00p | 86413 |
| 11/09/2020 | 735.00p | 770.00p | 727.00p | 735.00p | 14899 |
| 10/09/2020 | 735.00p | 750.00p | 735.00p | 735.00p | 4626 |
| 09/09/2020 | 735.00p | 750.00p | 735.00p | 735.00p | 11781 |
| 08/09/2020 | 750.00p | 750.00p | 720.00p | 750.00p | 9763 |
| 07/09/2020 | 750.00p | 768.80p | 732.00p | 750.00p | 10744 |
| 04/09/2020 | 750.00p | 754.00p | 720.00p | 750.00p | 22869 |
| 03/09/2020 | 750.00p | 760.00p | 720.00p | 750.00p | 45828 |
| 02/09/2020 | 755.00p | 790.00p | 730.00p | 730.00p | 16267 |
| 01/09/2020 | 755.00p | 770.00p | 745.00p | 770.00p | 12934 |
| 31/08/2020 | 740.00p | 770.00p | 740.00p | 770.00p | 66548 |
| 28/08/2020 | 740.00p | 770.00p | 740.00p | 770.00p | 66548 |
| 27/08/2020 | 740.00p | 756.14p | 735.00p | 750.00p | 6477 |
| 26/08/2020 | 740.00p | 759.00p | 720.00p | 750.00p | 7597 |
| 25/08/2020 | 740.00p | 758.80p | 720.00p | 750.00p | 6208 |
| 24/08/2020 | 735.00p | 759.00p | 735.00p | 740.00p | 5580 |
| 21/08/2020 | 735.00p | 760.00p | 732.00p | 735.00p | 20307 |
| 20/08/2020 | 720.00p | 760.00p | 720.00p | 735.00p | 74839 |
| 19/08/2020 | 715.00p | 740.00p | 712.11p | 720.00p | 15584 |
| 18/08/2020 | 715.00p | 729.10p | 711.55p | 715.00p | 7531 |
| 17/08/2020 | 715.00p | 729.10p | 702.73p | 715.00p | 21905 |
| 14/08/2020 | 715.00p | 729.10p | 705.00p | 715.00p | 14998 |
| 13/08/2020 | 715.00p | 729.10p | 705.00p | 715.00p | 2326 |
| 12/08/2020 | 710.00p | 729.10p | 702.65p | 715.00p | 9963 |
| 11/08/2020 | 710.00p | 710.00p | 700.00p | 710.00p | 10772 |
| 10/08/2020 | 710.00p | 710.00p | 680.00p | 710.00p | 725 |
| 07/08/2020 | 715.00p | 730.00p | 710.00p | 710.00p | 3020 |
| 06/08/2020 | 710.00p | 718.00p | 700.00p | 710.00p | 15637 |
| 05/08/2020 | 710.00p | 710.00p | 700.00p | 710.00p | 10616 |
| 04/08/2020 | 720.00p | 730.00p | 700.00p | 710.00p | 23905 |
| 03/08/2020 | 720.00p | 737.00p | 715.00p | 720.00p | 10748 |
| 31/07/2020 | 720.00p | 740.00p | 706.25p | 720.00p | 16129 |
| 30/07/2020 | 720.00p | 738.80p | 706.60p | 720.00p | 3527 |
| 29/07/2020 | 708.00p | 740.00p | 700.00p | 720.00p | 42897 |
| 28/07/2020 | 705.00p | 716.00p | 700.00p | 708.00p | 25682 |
| 27/07/2020 | 735.00p | 735.00p | 665.00p | 705.00p | 34576 |
| 24/07/2020 | 750.00p | 760.00p | 720.00p | 720.00p | 16893 |
| 23/07/2020 | 730.00p | 770.00p | 730.00p | 750.00p | 29069 |
| 22/07/2020 | 725.00p | 750.00p | 715.00p | 736.00p | 8625 |
| 21/07/2020 | 690.00p | 750.00p | 688.57p | 725.00p | 27583 |
| 20/07/2020 | 690.00p | 700.00p | 686.11p | 690.00p | 16321 |
| 17/07/2020 | 690.00p | 698.00p | 686.00p | 690.00p | 6327 |
| 16/07/2020 | 690.00p | 694.00p | 680.00p | 690.00p | 16892 |
| 15/07/2020 | 690.00p | 695.00p | 685.00p | 690.00p | 30540 |
| 14/07/2020 | 690.00p | 695.00p | 685.76p | 690.00p | 5526 |
| 13/07/2020 | 690.00p | 700.00p | 682.51p | 690.00p | 9654 |
| 10/07/2020 | 660.00p | 695.00p | 660.00p | 690.00p | 56287 |
| 09/07/2020 | 635.00p | 647.00p | 635.00p | 635.00p | 39367 |
| 08/07/2020 | 635.00p | 650.00p | 620.00p | 635.00p | 7351 |
| 07/07/2020 | 635.00p | 647.25p | 624.00p | 635.00p | 15780 |
| 06/07/2020 | 635.00p | 647.50p | 630.00p | 635.00p | 7508 |
| 03/07/2020 | 635.00p | 647.50p | 635.00p | 635.00p | 159 |
| 02/07/2020 | 635.00p | 650.00p | 625.00p | 635.00p | 3669 |
| 01/07/2020 | 635.00p | 648.50p | 625.00p | 635.00p | 12787 |
*Close Price adjusted for both dividends and splits