TUNEFocusrite Plc01/17/2017
LAST:

 208.5
CHANGE:
 0.50
OPEN:
210.3
HIGH:
211.8
ASK:
177.0
VOLUME:
2,490
CHANGE(%):
0.24
PREV:
209.0
LOW:
208.5
BID:
167.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/17210.3211.8208.5208.52,4900
01/16/17210.2211.8209.0209.06,0240
01/13/17209.5215.0209.0209.024,9790
01/12/17213.7213.8209.5211.04,0280
01/11/17223.4223.4209.5211.023,1780
01/10/17213.5229.2213.0221.029,4870
01/09/17209.2212.0207.0208.533,5150
01/06/17210.1210.1207.0208.54,0900
01/05/17215.0215.0212.5212.511,0000
01/04/17213.0213.0210.0212.510,8870
FUNDAMENTALS
Sector:
Industry:
52wk range:136.00 - 236.65
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
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,567270.23
FTSE7,240200.27
NI22518,894810.43
CAC404,843-170.35
GLD1,213201.64
BDI1,200494.26
HSI23,0982571.13