Focusrite Plc Historical Data - TUNE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Focusrite Plc (TUNE)
Focusrite Plc (TUNE) Historical

Focusrite Plc (TUNE)

387.50

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	387.5	395	387.5	44046	389.55488378	DE
4	0	0	387.5	397	382.5	34106	388.77656351	DE
12	50	14.8148148148	337.5	397	310	80992	351.96694365	DE
26	-207.5	-34.8739495798	595	595	242.5	86260	368.72875787	DE
52	-52.5	-11.9318181818	440	605	242.5	108540	442.54232099	DE
156	-952.5	-71.0820895522	1340	1822.5	242.5	76675	719.07484589	DE
260	-142.5	-26.8867924528	530	1822.5	242.5	72182	748.2131266	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720110600	387.5	0	0.00	387.5	387.5	387.5	49811
1720024200	387.5	-2.5	-0.64	387.5	387.5	387.5	62606
1719937800	390	0	0.00	387.5	392	387.5	12835
1719851400	390	-5	-1.27	387.5	390	387.5	58374
1719592200	395	7.5	1.94	387.5	395	387.5	36603
1719505800	387.5	0	0.00	387.5	387.5	387.5	9594
1719419400	387.5	-2.5	-0.64	390	390	387.5	11327
1719333000	390	2.5	0.65	387.5	390	387.5	30732
1719246600	387.5	0	0.00	387.5	387.5	387.5	156067
1718987400	387.5	0	0.00	387.5	387.5	382.5	35186
1718901000	387.5	0	0.00	387.5	387.5	387.5	13191
1718814600	387.5	-0.5	-0.13	387.5	387.5	387.5	5510
1718728200	388	0.5	0.13	387.5	388	387.5	13799
1718641800	387.5	-9.5	-2.39	387.5	387.5	387.5	15083
1718382600	397	9.5	2.45	387.5	397	387.5	35210
1718296200	387.5	0	0.00	387.5	387.5	383.5	10320
1718209800	387.5	0	0.00	387.5	387.5	387.5	14246
1718123400	387.5	0	0.00	387.5	387.5	387.5	60727
1718037000	387.5	0	0.00	387.5	387.5	387.5	22111
1717777800	387.5	7.5	1.97	387.5	387.5	387.5	28788
1717691400	380	-7.5	-1.94	387.5	387.5	380	31364
1717605000	387.5	0	0.00	387.5	387.5	387.5	25488
1717518600	387.5	0	0.00	387.5	387.5	387.5	34128
1717432200	387.5	0	0.00	387.5	387.5	387.5	28904
1717173000	387.5	0	0.00	387.5	387.5	387.5	26022
1717086600	387.5	0	0.00	387.5	387.5	387.5	216641
1717000200	387.5	7.5	1.97	380	387.5	375	14405
1716913800	380	0	0.00	380	380	375	33274
1716568200	380	0	0.00	380	380	380	64449
1716481800	380	0	0.00	380	380	380	18797
1716395400	380	0	0.00	380	380	380	54107
1716309000	380	-10	-2.56	380	380	380	48847
1716222600	390	10	2.63	380	390	380	18335
1715963400	380	0	0.00	380	384	380	28837
1715877000	380	0	0.00	380	380	380	61012
1715790600	380	0	0.00	380	380	380	29759
1715704200	380	0	0.00	380	380	380	17940
1715617800	380	0	0.00	380	380	380	169589
1715358600	380	0	0.00	380	380	380	56175
1715272200	380	0	0.00	380	380	380	76865
1715185800	380	10	2.70	370	380	370	48850
1715099400	370	5	1.37	370	370	370	34692
1714753800	365	-5	-1.35	370	370	365	442035
1714667400	370	10	2.78	360	380	360	48798
1714581000	360	7.5	2.13	352.5	360	352.5	75834
1714494600	352.5	0	0.00	352.5	352.5	352.5	35875
1714408200	352.5	-7.5	-2.08	357.5	357.5	352.5	45287
1714149000	360	6	1.69	357.5	360	357.5	67571
1714062600	354	-13.5	-3.67	360	360	335	254809
1713976200	367.5	35	10.53	332.5	367.5	332.5	80176
1713889800	332.5	12.5	3.91	320	332.5	320	86363
1713803400	320	10	3.23	310	320	310	44183
1713544200	310	0	0.00	310	310	310	1164841
1713457800	310	-10	-3.13	320	320	310	67505
1713371400	320	0	0.00	320	320	320	32337
1713285000	320	-2.5	-0.78	320	320	310	249877
1713198600	322.5	-1.5	-0.46	320	322.5	320	96147
1712939400	324	-13.5	-4.00	337.5	337.5	320	85301
1712853000	337.5	0	0.00	337.5	337.5	337.5	30496
1712766600	337.5	0	0.00	337.5	337.5	337.5	26426
1712680200	337.5	7.5	2.27	320	337.5	320	61964
1712593800	330	15	4.76	315	330	315	29003
1712334600	315	-2.5	-0.79	317.5	318	315	169901

Clouty Tune ETF

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions