TUNEFocusrite Plc10/17/2017
LAST:

 285.0
CHANGE:
 0.00
OPEN:
285.0
HIGH:
287.0
ASK:
177.0
VOLUME:
35,000
CHANGE(%):
0.00
PREV:
285.0
LOW:
280.0
BID:
167.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/17/17285.0287.0280.0285.035,0000
10/16/17281.0289.8280.8285.013,1580
10/13/17280.8286.0280.8285.07,7730
10/12/17279.0300.0279.0285.049,0250
10/11/17270.6280.0270.0277.54,9950
10/10/17270.0273.0265.6269.014,8890
10/09/17281.0284.6275.0276.524,8470
10/06/17287.5299.0277.5288.566,5830
10/05/17272.0275.6266.5272.5527,1710
10/04/17266.0272.0266.0267.012,1390
FUNDAMENTALS
Sector:
Industry:
52wk range:163.00 - 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
COMP6,62400.01
DJI22,997400.18
SP5002,55920.07
DAX12,995-90.07
FTSE7,516-110.14
NI22521,336810.38
CAC405,361-20.03
GLD1,285-100.81
BDI1,200494.26
HSI28,69750.02