TUNEFocusrite Plc05/24/2017
LAST:

 293.5
CHANGE:
 0.50
OPEN:
295.6
HIGH:
297.0
ASK:
177.0
VOLUME:
30,647
CHANGE(%):
0.17
PREV:
294.0
LOW:
293.5
BID:
167.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/17295.6297.0293.5293.530,6470
05/23/17296.4298.0294.0294.010,3470
05/22/17285.2300.0285.2294.047,2760
05/19/17293.0295.0287.0290.047,7250
05/18/17293.0293.0285.0290.025,4970
05/17/17287.3295.0285.0289.057,7590
05/16/17290.8307.0275.5287.5727,8210
05/15/17275.0287.0273.8283.597,6730
05/12/17274.5275.0272.5272.533,3080
05/11/17274.5275.0267.0272.579,0660
FUNDAMENTALS
Sector:
Industry:
52wk range:136.00 - 307.00
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
COMP6,210470.76
DJI21,082700.33
SP5002,416110.47
DAX12,622-210.17
FTSE7,51830.04
NI22519,813700.36
CAC405,337-40.08
GLD1,25370.57
BDI1,200494.26
HSI25,6312020.80