Focusrite Plc (TUNE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15 | -8.45070422535 | 177.5 | 178 | 162.5 | 156617 | 175.47579506 | DE |
| 4 | -24 | -12.8686327078 | 186.5 | 197.5 | 162.5 | 179155 | 182.3190016 | DE |
| 12 | -100 | -38.0952380952 | 262.5 | 264 | 162.5 | 178948 | 192.11121601 | DE |
| 26 | -122.5 | -42.9824561404 | 285 | 292.5 | 162.5 | 136959 | 217.160027 | DE |
| 52 | -132.5 | -44.9152542373 | 295 | 397 | 162.5 | 113181 | 265.80773944 | DE |
| 156 | -957.5 | -85.4910714286 | 1120 | 1345 | 162.5 | 91930 | 464.99530754 | DE |
| 260 | -272.5 | -62.6436781609 | 435 | 1822.5 | 162.5 | 78809 | 652.8670281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 162.5 | -7.5 | -4.41 | 170 | 170 | 162.5 | 50713 |
| 1742491800 | 170 | -2.5 | -1.45 | 170 | 172.5 | 167.5 | 100902 |
| 1742405400 | 172.5 | -2.5 | -1.43 | 172.5 | 172.5 | 172.5 | 88133 |
| 1742319000 | 175 | 0 | 0.00 | 175 | 175 | 172.5 | 92500 |
| 1742232600 | 175 | -2.5 | -1.41 | 177.5 | 178 | 175 | 62577 |
| 1741973400 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 438972 |
| 1741887000 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 83579 |
| 1741800600 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 779795 |
| 1741714200 | 177.5 | -5 | -2.74 | 182.5 | 182.5 | 177.5 | 330759 |
| 1741627800 | 182.5 | -2.5 | -1.35 | 185 | 185 | 182.5 | 18959 |
| 1741368600 | 185 | 0 | 0.00 | 185 | 185 | 185 | 122646 |
| 1741282200 | 185 | 0 | 0.00 | 185 | 185 | 185 | 14369 |
| 1741195800 | 185 | 0 | 0.00 | 182.5 | 185 | 182.5 | 94783 |
| 1741109400 | 185 | -7.5 | -3.90 | 192.5 | 192.5 | 182.5 | 207067 |
| 1741023000 | 192.5 | -2.5 | -1.28 | 195 | 195 | 192.5 | 29712 |
| 1740763800 | 195 | -1 | -0.51 | 196 | 196 | 195 | 39782 |
| 1740677400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 90487 |
| 1740591000 | 196 | 1 | 0.51 | 197.5 | 197.5 | 196 | 8121 |
| 1740504600 | 195 | 5 | 2.63 | 190 | 197.5 | 190 | 90556 |
| 1740418200 | 190 | 5 | 2.70 | 185 | 190 | 185 | 848886 |
| 1740159000 | 185 | -1.5 | -0.80 | 186.5 | 187.5 | 185 | 40524 |
| 1740072600 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 1271505 |
| 1739986200 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 369716 |
| 1739899800 | 186.5 | 2.5 | 1.36 | 186.5 | 186.5 | 186.5 | 26866 |
| 1739813400 | 184 | -2.5 | -1.34 | 186.5 | 186.5 | 184 | 142618 |
| 1739554200 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 167231 |
| 1739467800 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 133358 |
| 1739381400 | 186.5 | 1.5 | 0.81 | 185 | 186.5 | 185 | 20699 |
| 1739295000 | 185 | 3 | 1.65 | 182.5 | 185 | 182.5 | 39303 |
| 1739208600 | 182 | -4 | -2.15 | 182.5 | 186.5 | 182 | 1342262 |
| 1738949400 | 186 | -3 | -1.59 | 189 | 189 | 182.5 | 161886 |
| 1738863000 | 189 | -1 | -0.53 | 189 | 189.75 | 189 | 493043 |
| 1738776600 | 190 | -3.5 | -1.81 | 193.5 | 193.5 | 189 | 171730 |
| 1738690200 | 193.5 | -0.5 | -0.26 | 193.5 | 193.5 | 193.5 | 49258 |
| 1738603800 | 194 | -1 | -0.51 | 193.5 | 194 | 193.5 | 55626 |
| 1738344600 | 195 | -15 | -7.14 | 205 | 205 | 193.5 | 296954 |
| 1738258200 | 210 | 1 | 0.48 | 209 | 212.5 | 207.5 | 42256 |
| 1738171800 | 209 | -3.5 | -1.65 | 212.5 | 212.5 | 209 | 225544 |
| 1738085400 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 276076 |
| 1737999000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 209.5 | 40148 |
| 1737739800 | 212.5 | -2.5 | -1.16 | 212.5 | 212.5 | 209.5 | 165192 |
| 1737653400 | 215 | -4 | -1.83 | 217.5 | 217.5 | 210 | 44488 |
| 1737567000 | 219 | 3 | 1.39 | 220 | 220 | 217.5 | 36985 |
| 1737480600 | 216 | -7 | -3.14 | 220 | 221.5 | 216 | 38255 |
| 1737394200 | 223 | 2 | 0.90 | 220 | 223 | 220 | 19495 |
| 1737135000 | 221 | 0 | 0.00 | 221 | 221 | 220 | 36393 |
| 1737048600 | 221 | 3 | 1.38 | 221 | 221 | 218.5 | 39626 |
| 1736962200 | 218 | -4.5 | -2.02 | 222.5 | 222.5 | 218 | 811849 |
| 1736875800 | 222.5 | -7.5 | -3.26 | 226 | 226 | 222.5 | 40011 |
| 1736789400 | 230 | 4 | 1.77 | 226 | 230 | 226 | 14116 |
| 1736530200 | 226 | -7.5 | -3.21 | 233.5 | 237 | 226 | 141167 |
| 1736443800 | 233.5 | -1.5 | -0.64 | 237.5 | 237.5 | 233.5 | 12024 |
| 1736357400 | 235 | -15 | -6.00 | 251.5 | 251.5 | 235 | 41229 |
| 1736271000 | 250 | -5 | -1.96 | 251.5 | 251.5 | 250 | 17234 |
| 1736184600 | 255 | 5 | 2.00 | 247.5 | 255 | 247.5 | 19771 |
| 1735925400 | 250 | -5 | -1.96 | 247.5 | 250 | 247.5 | 10158 |
| 1735839000 | 255 | -2.5 | -0.97 | 257.5 | 258 | 247.5 | 106136 |
| 1735666200 | 257.5 | 0 | 0.00 | 260 | 260 | 257.5 | 1371 |
| 1735579800 | 257.5 | -5 | -1.90 | 262.5 | 264 | 257.5 | 30530 |
| 1735320600 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 22709 |
| 1735061400 | 262.5 | 7.5 | 2.94 | 255 | 262.5 | 255 | 41081 |
| 1734975000 | 255 | 4 | 1.59 | 250 | 255 | 250 | 33628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
