TUNEFocusrite Plc01/15/2018
LAST:

 333.5
CHANGE:
 2.50
OPEN:
325.2
HIGH:
340.0
ASK:
177.0
VOLUME:
42,206
CHANGE(%):
0.76
PREV:
331.0
LOW:
325.0
BID:
167.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/15/18325.2340.0325.0333.542,2060
01/12/18325.0337.0325.0331.09,5780
01/11/18338.5343.0321.0331.0113,1920
01/10/18346.0348.6338.5340.0100,4790
01/09/18342.2342.2335.0341.086,3280
01/08/18336.3347.5331.0341.084,5500
01/05/18333.0339.0330.5333.5348,7360
01/04/18320.2333.0320.2330.0178,3930
01/03/18326.6330.0318.0325.032,4100
01/02/18321.0325.0320.0325.023,4940
FUNDAMENTALS
Sector:
Industry:
52wk range:195.00 - 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
COMP7,261490.68
DJI25,8032280.89
SP5002,786190.67
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,34140.34
BDI1,200494.26
HSI28,5943491.23