Focusrite Plc (TUNE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:15:16 | 387.5 | 5000 | O | 380.0 | 395.0 | 341,502 | 48 | LSE | ||
| 12:15:00 | 387.5 | 71500 | O | 380.0 | 395.0 | 336,502 | 47 | LSE | ||
| 11:15:17 | 387.5 | 5000 | O | 380.0 | 395.0 | 265,002 | 46 | LSE | ||
| 11:01:22 | 387.5 | 1200 | O | 380.0 | 395.0 | 260,002 | 45 | LSE | ||
| 11:01:15 | 385.5 | 1200 | O | 380.0 | 395.0 | Sell | 258,802 | 44 | LSE | |
| 10:44:53 | 389.95 | 105 | O | 380.0 | 395.0 | Buy | 257,602 | 43 | LSE | |
| 10:32:33 | 387.5 | 23067 | O | 380.0 | 395.0 | 257,497 | 42 | LSE | ||
| 09:31:31 | 387.1 | 2590 | O | 380.0 | 395.0 | Sell | 234,430 | 41 | LSE | |
| 09:17:33 | 389.95 | 724 | O | 380.0 | 395.0 | Buy | 231,840 | 40 | LSE | |
| 09:17:20 | 387.1 | 384 | O | 380.0 | 395.0 | Sell | 231,116 | 39 | LSE | |
| 09:14:55 | 387.1 | 3 | O | 380.0 | 395.0 | Sell | 230,732 | 38 | LSE | |
| 08:55:45 | 387.5 | 50000 | O | 380.0 | 395.0 | 230,729 | 37 | LSE | ||
| 08:43:59 | 395.0 | 3 | O | 380.0 | 395.0 | Buy | 180,729 | 36 | LSE | |
| 08:31:42 | 389.95 | 3845 | O | 380.0 | 395.0 | Buy | 180,726 | 35 | LSE | |
| 08:03:35 | 387.1 | 4892 | O | 380.0 | 395.0 | Sell | 176,881 | 34 | LSE | |
| 08:02:05 | 387.1 | 258 | O | 380.0 | 395.0 | Sell | 171,989 | 33 | LSE | |
| 07:55:23 | 387.5 | 25000 | O | 380.0 | 395.0 | 171,731 | 32 | LSE | ||
| 07:55:22 | 387.1 | 182 | O | 380.0 | 395.0 | Sell | 146,731 | 31 | LSE | |
| 07:55:22 | 387.1 | 122 | O | 380.0 | 395.0 | Sell | 146,549 | 30 | LSE | |
| 07:46:23 | 387.1 | 519 | O | 380.0 | 395.0 | Sell | 146,427 | 29 | LSE | |
| 07:34:41 | 387.5 | 10000 | O | 380.0 | 395.0 | 145,908 | 28 | LSE | ||
| 06:47:52 | 387.5 | 733 | O | 380.0 | 395.0 | 135,908 | 27 | LSE | ||
| 06:47:49 | 387.5 | 754 | O | 380.0 | 395.0 | 135,175 | 26 | LSE | ||
| 06:47:44 | 387.5 | 738 | O | 380.0 | 395.0 | 134,421 | 25 | LSE | ||
| 06:47:41 | 387.5 | 766 | O | 380.0 | 395.0 | 133,683 | 24 | LSE | ||
| 06:47:34 | 387.5 | 766 | O | 380.0 | 395.0 | 132,917 | 23 | LSE | ||
| 06:47:26 | 387.5 | 758 | O | 380.0 | 395.0 | 132,151 | 22 | LSE | ||
| 06:47:21 | 387.5 | 766 | O | 380.0 | 395.0 | 131,393 | 21 | LSE | ||
| 06:47:15 | 387.5 | 766 | O | 380.0 | 395.0 | 130,627 | 20 | LSE | ||
| 06:06:13 | 387.5 | 38507 | O | 380.0 | 395.0 | 129,861 | 19 | LSE | ||
| 06:05:14 | 387.005 | 610 | O | 380.0 | 395.0 | Sell | 91,354 | 18 | LSE | |
| 05:45:50 | 391.45 | 391 | O | 380.0 | 395.0 | Buy | 90,744 | 17 | LSE | |
| 05:39:03 | 391.45 | 383 | O | 380.0 | 395.0 | Buy | 90,353 | 16 | LSE | |
| 05:33:54 | 387.5 | 7737 | O | 380.0 | 395.0 | 89,970 | 15 | LSE | ||
| 05:33:49 | 387.5 | 7737 | O | 380.0 | 395.0 | 82,233 | 14 | LSE | ||
| 05:31:13 | 391.45 | 82 | O | 380.0 | 395.0 | Buy | 74,496 | 13 | LSE | |
| 05:13:54 | 387.5 | 7737 | O | 380.0 | 395.0 | 74,414 | 12 | LSE | ||
| 05:13:50 | 387.5 | 7373 | O | 380.0 | 395.0 | 66,677 | 11 | LSE | ||
| 05:08:34 | 387.5 | 25405 | O | 380.0 | 395.0 | 59,304 | 10 | LSE | ||
| 05:08:33 | 387.5 | 25404 | O | 380.0 | 395.0 | 33,899 | 9 | LSE | ||
| 05:06:49 | 387.5 | 3058 | O | 380.0 | 395.0 | 8,495 | 8 | LSE | ||
| 05:06:46 | 391.45 | 126 | O | 380.0 | 395.0 | Buy | 5,437 | 7 | LSE | |
| 05:06:43 | 387.5 | 3050 | O | 380.0 | 395.0 | 5,311 | 6 | LSE | ||
| 05:01:08 | 385.0 | 126 | O | 380.0 | 395.0 | Sell | 2,261 | 5 | LSE | |
| 04:28:46 | 380.0 | 129 | O | 380.0 | 395.0 | Sell | 2,135 | 4 | LSE | |
| 04:00:29 | 391.45 | 406 | O | 380.0 | 395.0 | Buy | 2,006 | 3 | LSE | |
| 03:35:33 | 387.005 | 570 | O | 380.0 | 395.0 | Sell | 1,600 | 2 | LSE | |
| 03:02:16 | 387.0 | 1030 | O | 380.0 | 395.0 | Sell | 1,030 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
