TUNEFocusrite Plc03/24/2017
LAST:

 229.0
CHANGE:
 2.00
OPEN:
228.9
HIGH:
230.9
ASK:
177.0
VOLUME:
25,474
CHANGE(%):
0.88
PREV:
227.0
LOW:
228.9
BID:
167.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/24/17228.9230.9228.9229.025,4740
03/23/17227.0228.9227.0227.04,9060
03/22/17223.5226.9222.8226.052,2120
03/21/17218.0228.0218.0223.5111,7040
03/20/17216.5220.9215.0218.0288,4520
03/17/17205.8205.8200.0203.04,0000
03/16/17205.8205.8200.0203.027,2040
03/15/17200.0205.8200.0203.049,6480
03/14/17205.8205.8202.0203.03,1750
03/13/17205.9205.9202.0203.037,2920
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
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,244-50.37
BDI1,200494.26
HSI24,358310.13