TUNEFocusrite Plc06/17/2025
LAST:

 182.5		CHANGE:
 10.50		OPEN:
182.3		HIGH:
190.0		ASK:
177.0		VOLUME:
42,038
CHANGE(%):
5.44		PREV:
193.0		LOW:
180.0		BID:
167.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/17/25182.3190.0180.0182.542,0380
06/16/25193.0193.0193.0193.000
06/13/25194.0195.0190.0193.048,2910
06/12/25190.0195.0190.0192.5219,5200
06/11/25200.3202.7190.0193.5111,6440
06/10/25202.0202.9196.0201.0879,4620
06/09/25199.7206.0190.0206.0134,7970
06/06/25187.1195.0185.0186.0161,5020
06/05/25180.0190.0175.3180.0180,8530
06/04/25182.5185.0175.0177.5309,9860
FUNDAMENTALS
Sector:
Industry:
52wk range:130.00 - 397.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,521-1800.91
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34