TUNEFocusrite Plc07/27/2017
LAST:

 305.0
CHANGE:
 7.62
OPEN:
315.1
HIGH:
320.0
ASK:
177.0
VOLUME:
31,122
CHANGE(%):
2.44
PREV:
312.6
LOW:
305.0
BID:
167.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/27/17315.1320.0305.0305.031,1220
07/26/17318.0320.0312.6312.618,1630
07/25/17315.5318.2314.5318.04,5850
07/24/17312.5320.0310.5318.823,3050
07/21/17335.0340.0310.5312.531,0820
07/20/17334.5360.0332.0336.587,6750
07/19/17316.0335.0315.0331.041,1100
07/18/17312.0312.0312.0312.013,3200
07/17/17308.0312.0306.4311.94,6040
07/14/17308.3310.0306.0306.08,1020
FUNDAMENTALS
Sector:
Industry:
52wk range:137.00 - 360.00
SYMBOL HISTORY
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
COMP6,382-410.63
DJI21,797860.39
SP5002,475-20.10
DAX12,147-650.54
FTSE7,394-490.65
NI22519,960-1200.60
CAC405,119-681.31
GLD1,260-20.13
BDI1,200494.26
HSI26,979-1520.56