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
02/09/2025 166.00 167.60 160.21 162.50 29,681
01/09/2025 162.50 169.89 162.16 166.00 37,260
29/08/2025 160.00 168.00 157.86 162.50 74,165
28/08/2025 156.50 164.89 153.00 160.00 47,319
27/08/2025 152.50 158.95 150.00 156.50 28,988
26/08/2025 152.50 155.00 150.00 152.50 35,122
22/08/2025 154.00 156.69 150.50 152.50 14,771
21/08/2025 154.00 157.84 152.31 154.00 10,024
20/08/2025 154.00 157.84 150.08 154.00 48,646
19/08/2025 157.50 158.19 153.05 154.00 97,714
18/08/2025 157.50 163.00 155.00 157.50 55,754
15/08/2025 157.50 160.00 151.75 157.50 60,102
14/08/2025 161.50 161.89 155.10 157.50 61,697
13/08/2025 167.50 167.50 160.00 161.50 59,627
12/08/2025 170.00 171.49 162.11 167.50 32,892
11/08/2025 170.00 174.00 166.55 170.00 27,203
08/08/2025 174.95 174.95 168.00 170.00 36,137
07/08/2025 177.50 179.95 170.00 175.00 59,078
06/08/2025 175.00 180.00 175.00 177.50 59,122
05/08/2025 167.50 180.00 166.50 178.00 118,320
04/08/2025 157.50 169.90 155.00 166.00 200,581
01/08/2025 157.50 158.00 150.00 153.00 31,895
31/07/2025 157.50 159.00 155.00 157.00 17,670
30/07/2025 157.50 159.95 155.00 157.50 22,328
29/07/2025 155.00 159.90 150.00 157.50 74,540
28/07/2025 155.00 159.90 150.00 154.00 238,507
25/07/2025 160.00 163.00 150.00 155.00 90,303
24/07/2025 160.00 163.00 156.00 160.00 25,099
23/07/2025 164.00 165.00 156.50 157.00 58,465
22/07/2025 167.50 169.00 161.00 164.00 27,219

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