TUNEFocusrite Plc04/20/2018
LAST:

 442.5
CHANGE:
 2.50
OPEN:
442.5
HIGH:
442.5
ASK:
177.0
VOLUME:
6,347
CHANGE(%):
0.56
PREV:
445.0
LOW:
435.8
BID:
167.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/18442.5442.5435.8442.56,3470
04/19/18441.5446.5440.5445.048,6190
04/18/18440.5440.5435.0435.051,7860
04/17/18442.5445.0438.7440.015,8660
04/16/18441.0445.0439.1440.0174,2740
04/13/18439.8442.5437.0440.0140,5050
04/12/18456.0456.0421.0435.0101,1480
04/11/18457.5457.5455.0455.014,3750
04/10/18459.0465.0458.5460.040,0690
04/09/18478.0481.5460.0460.057,5420
FUNDAMENTALS
Sector:
Industry:
52wk range:213.20 - 494.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23