TUNEFocusrite Plc06/30/2025
LAST:

 170.0		CHANGE:
 0.00		OPEN:
174.9		HIGH:
175.0		ASK:
177.0		VOLUME:
63,419
CHANGE(%):
0.00		PREV:
170.0		LOW:
165.0		BID:
167.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/25174.9175.0165.0170.063,4190
06/27/25165.0174.0163.5170.083,1950
06/26/25165.0168.7160.0162.546,7430
06/25/25157.5170.0152.0165.0193,7940
06/24/25175.0175.0156.5160.0145,7400
06/23/25175.0175.0170.0172.096,5210
06/20/25181.2190.0170.0172.091,4020
06/19/25188.0190.0181.0185.098,7340
06/18/25183.1190.0180.0185.085,7050
06/17/25182.3190.0180.0182.542,0380
FUNDAMENTALS
Sector:
Industry:
52wk range:130.00 - 395.00
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,910-1240.51
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87