livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Focusrite - (TUNE) share price history


Focusrite share priceTUNE share price tradesTUNE Fundamentals watchlistADD to watchlist
Focusrite - (TUNE) share price history
Date Open High Low Close Volume
01/04/2025 156.50 165.00 154.40 162.50 165,658
31/03/2025 156.50 161.50 155.10 160.00 57,039
28/03/2025 154.00 160.00 153.40 160.00 49,605
27/03/2025 154.00 155.00 153.00 154.00 117,241
26/03/2025 154.00 155.00 153.20 155.00 79,915
25/03/2025 154.00 155.00 153.00 154.00 172,928
24/03/2025 162.40 162.40 152.00 154.50 118,667
21/03/2025 170.00 171.45 160.00 162.50 50,642
20/03/2025 170.00 173.60 165.51 170.00 80,819
19/03/2025 172.50 174.15 170.05 172.50 77,807
18/03/2025 175.00 175.00 171.00 175.00 72,484
17/03/2025 176.00 176.00 170.10 175.00 62,511
14/03/2025 177.50 180.00 175.08 177.50 408,964
13/03/2025 177.50 178.10 175.08 177.50 63,533
12/03/2025 177.50 179.95 176.04 177.50 729,719
11/03/2025 182.00 182.00 175.00 177.50 290,752
10/03/2025 185.00 186.50 180.00 182.50 18,555
07/03/2025 185.00 188.00 181.56 185.00 72,589
06/03/2025 185.00 188.00 181.56 185.00 14,364
05/03/2025 182.50 188.00 181.20 185.00 74,761
04/03/2025 192.50 193.00 180.00 185.00 204,125
03/03/2025 195.00 195.40 190.00 192.50 29,693
28/02/2025 195.40 195.40 192.00 195.00 39,396
27/02/2025 196.00 196.00 192.00 196.00 80,487
26/02/2025 197.50 199.00 192.00 196.00 8,114
25/02/2025 193.43 199.80 193.43 195.00 80,556
24/02/2025 185.00 194.41 184.41 190.00 826,943
21/02/2025 186.50 186.96 183.86 185.00 30,524
20/02/2025 186.50 188.70 183.00 186.50 456,121
19/02/2025 186.50 189.00 183.61 186.50 69,716

Focusrite - (TUNE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z