| Price | 599.00on 05-12-2019 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 606.00 |
| Sell | 592.00 |
| Buy / Sell TUNE Shares | |
| Last Trade: | Unknown -3,500 at 599.00p |
| Day's Volume: | 13,552 |
| Last Close: | 590.00p |
| Open: | 590.00p |
| ISIN: | GB00BSBMW716 |
| Day's Range | 590.00p - 599.00p |
| 52wk Range: | 425.00p - 610.00p |
| Market Capitalisation: | £348m |
| VWAP: | 0.00p |
| Shares in Issue: | 58m |
Listed in: FTSE AIM 100, FTSE AIM All-Share
Recent Trades History Focusrite (TUNE) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | -3,500 | 599.00 | Ordinary Deletion Delayed publication Historical | 16:04:09 - 05-Dec-19 |
| Unknown* | 779 | 599.00 | Ordinary | 15:02:17 - 05-Dec-19 |
| Unknown* | 4 | 599.00 | Ordinary | 14:11:19 - 05-Dec-19 |
| Buy* | 1,500 | 600.00 | Ordinary | 12:54:45 - 05-Dec-19 |
| Buy* | 1,889 | 600.00 | Ordinary | 11:22:27 - 05-Dec-19 |
| Unknown* | 985 | 590.00 | Ordinary | 11:10:22 - 05-Dec-19 |
| Buy* | 16 | 600.00 | Ordinary | 10:59:24 - 05-Dec-19 |
| Buy* | 406 | 600.00 | Ordinary | 09:02:34 - 05-Dec-19 |
| Buy* | 150 | 600.00 | Ordinary | 16:20:45 - 04-Dec-19 |
| Buy* | 503 | 600.00 | Ordinary | 15:41:00 - 04-Dec-19 |
Share Price History for Focusrite |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 4th Dec 2019 (Wed) | 590.00 | 590.00 | 590.00 | 590.00 | |
| 3rd Dec 2019 (Tue) | 590.00 | 590.00 | 590.00 | 590.00 | |
| 2nd Dec 2019 (Mon) | 589.00 | 590.00 | 589.00 | 590.00 | |
| 29th Nov 2019 (Fri) | 589.00 | 589.00 | 589.00 | 589.00 | |
| 28th Nov 2019 (Thu) | 585.00 | 610.00 | 610.00 | 589.00 | |
| 27th Nov 2019 (Wed) | 577.00 | 585.00 | 577.00 | 585.00 | |
| 26th Nov 2019 (Tue) | 580.00 | 580.00 | 580.00 | 580.00 | |
| 25th Nov 2019 (Mon) | 572.00 | 580.00 | 572.00 | 580.00 | |
| 22nd Nov 2019 (Fri) | 572.00 | 572.00 | 570.00 | 570.00 | |
| 21st Nov 2019 (Thu) | 545.00 | 570.00 | 545.00 | 570.00 | |
| 20th Nov 2019 (Wed) | 545.00 | 545.00 | 545.00 | 545.00 | |
| 19th Nov 2019 (Tue) | 580.00 | 580.00 | 528.00 | 545.00 | |
| 18th Nov 2019 (Mon) | 583.00 | 595.00 | 583.00 | 591.00 | |
| 15th Nov 2019 (Fri) | 581.00 | 581.00 | 581.00 | 581.00 | |
| 14th Nov 2019 (Thu) | 581.00 | 576.00 | 576.00 | 581.00 | |
| 13th Nov 2019 (Wed) | 579.00 | 579.00 | 579.00 | 579.00 | |
| 12th Nov 2019 (Tue) | 564.00 | 585.00 | 564.00 | 579.00 | |
| 11th Nov 2019 (Mon) | 564.00 | 564.00 | 564.00 | 564.00 | |
| 8th Nov 2019 (Fri) | 562.00 | 564.00 | 562.00 | 564.00 | |
| 7th Nov 2019 (Thu) | 562.00 | 562.00 | 562.00 | 562.00 | |
| 6th Nov 2019 (Wed) | 560.00 | 562.00 | 560.00 | 562.00 | |
News - Tuesday, November 19, 2019
Audio and music products company Focusrite booked an 11% rise in annual profit a......
News - Thursday, September 12, 2019
UK stocks remain largely flat at midday on Thursday, despite a rally in the shares of supermarket chain Morrisons, which lined a special dividend after a strong half year profits performance. ...
