Focusrite
(TUNE)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
08/11/2024
|
242.50p
|
245.00p
|
238.00p
|
240.00p
|
40,231
|
|
07/11/2024
|
242.50p
|
245.00p
|
240.00p
|
242.50p
|
812,357
|
|
06/11/2024
|
240.00p
|
245.00p
|
235.00p
|
242.50p
|
45,416
|
|
05/11/2024
|
240.00p
|
245.00p
|
236.00p
|
241.00p
|
49,578
|
|
04/11/2024
|
238.50p
|
247.00p
|
235.00p
|
247.00p
|
54,483
|
|
01/11/2024
|
240.00p
|
242.00p
|
235.00p
|
242.00p
|
109,152
|
|
31/10/2024
|
240.00p
|
242.00p
|
237.52p
|
238.50p
|
350,654
|
|
30/10/2024
|
222.50p
|
240.00p
|
220.00p
|
240.00p
|
223,515
|
|
29/10/2024
|
222.50p
|
225.00p
|
220.00p
|
222.50p
|
89,569
|
|
28/10/2024
|
226.50p
|
229.99p
|
220.00p
|
220.00p
|
113,004
|
|
25/10/2024
|
230.00p
|
230.49p
|
223.00p
|
226.50p
|
43,999
|
|
24/10/2024
|
226.50p
|
234.98p
|
225.00p
|
230.00p
|
31,155
|
|
23/10/2024
|
240.00p
|
245.00p
|
220.00p
|
229.00p
|
146,471
|
|
22/10/2024
|
242.50p
|
245.00p
|
235.50p
|
240.00p
|
32,753
|
|
21/10/2024
|
240.00p
|
245.00p
|
237.26p
|
242.50p
|
103,479
|
|
18/10/2024
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
17,813
|
|
17/10/2024
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
90,767
|
|
16/10/2024
|
238.50p
|
245.00p
|
235.00p
|
240.00p
|
48,556
|
|
15/10/2024
|
247.50p
|
250.00p
|
235.00p
|
238.50p
|
79,061
|
|
14/10/2024
|
247.50p
|
250.00p
|
245.00p
|
247.00p
|
64,014
|
|
11/10/2024
|
247.50p
|
249.71p
|
245.21p
|
247.50p
|
36,703
|
|
10/10/2024
|
247.50p
|
250.00p
|
245.01p
|
247.50p
|
34,101
|
|
09/10/2024
|
252.50p
|
252.50p
|
245.00p
|
247.50p
|
236,702
|
|
08/10/2024
|
250.00p
|
255.00p
|
245.00p
|
250.00p
|
188,362
|
|
07/10/2024
|
257.50p
|
265.00p
|
248.00p
|
248.00p
|
95,990
|
|
04/10/2024
|
260.00p
|
265.00p
|
250.00p
|
257.50p
|
57,582
|
|
03/10/2024
|
260.00p
|
265.00p
|
255.00p
|
260.00p
|
13,777
|
|
02/10/2024
|
265.00p
|
270.00p
|
255.00p
|
260.00p
|
110,403
|
|
01/10/2024
|
272.50p
|
275.00p
|
260.00p
|
265.00p
|
160,835
|
|
30/09/2024
|
280.00p
|
285.00p
|
270.00p
|
272.50p
|
41,848
|
|
27/09/2024
|
282.50p
|
285.00p
|
275.00p
|
275.00p
|
30,583
|
|
26/09/2024
|
282.50p
|
285.00p
|
276.00p
|
280.00p
|
91,087
|
|
25/09/2024
|
282.50p
|
283.50p
|
280.00p
|
282.50p
|
207,718
|
|
24/09/2024
|
282.50p
|
285.00p
|
280.00p
|
282.50p
|
47,176
|
|
23/09/2024
|
285.00p
|
290.00p
|
280.05p
|
282.50p
|
19,987
|
|
20/09/2024
|
287.50p
|
290.00p
|
279.00p
|
285.00p
|
20,906
|
|
19/09/2024
|
287.50p
|
290.00p
|
285.00p
|
287.50p
|
79,367
|
|
18/09/2024
|
287.50p
|
289.70p
|
285.00p
|
287.50p
|
29,629
|
|
17/09/2024
|
287.50p
|
295.00p
|
285.00p
|
287.50p
|
29,457
|
|
16/09/2024
|
287.50p
|
287.50p
|
285.00p
|
287.50p
|
24,744
|
|
13/09/2024
|
287.50p
|
287.50p
|
285.00p
|
287.50p
|
13,161
|
|
12/09/2024
|
287.50p
|
290.00p
|
285.00p
|
287.50p
|
13,847
|
|
11/09/2024
|
287.50p
|
290.00p
|
285.00p
|
287.00p
|
34,832
|
|
10/09/2024
|
292.50p
|
292.50p
|
285.00p
|
287.00p
|
240,641
|
|
09/09/2024
|
292.50p
|
295.00p
|
290.00p
|
292.50p
|
51,901
|
|
06/09/2024
|
302.50p
|
304.00p
|
290.00p
|
292.50p
|
35,303
|
|
05/09/2024
|
305.00p
|
310.00p
|
298.00p
|
305.00p
|
65,746
|
|
04/09/2024
|
305.00p
|
310.00p
|
300.00p
|
305.00p
|
759,092
|
|
03/09/2024
|
300.00p
|
308.50p
|
300.00p
|
305.00p
|
38,726
|
|
02/09/2024
|
300.00p
|
305.00p
|
295.00p
|
300.00p
|
65,750
|
|
30/08/2024
|
297.50p
|
304.00p
|
295.00p
|
300.00p
|
36,994
|
|
29/08/2024
|
290.00p
|
300.00p
|
290.00p
|
297.50p
|
151,232
|
|
28/08/2024
|
300.00p
|
310.00p
|
280.00p
|
295.00p
|
778,791
|
|
27/08/2024
|
355.00p
|
355.00p
|
343.50p
|
348.00p
|
101,510
|
|
26/08/2024
|
362.50p
|
365.00p
|
352.50p
|
356.00p
|
51,202
|
|
23/08/2024
|
362.50p
|
365.00p
|
352.50p
|
356.00p
|
51,202
|
|
22/08/2024
|
362.50p
|
365.00p
|
352.50p
|
356.00p
|
51,202
|
|
21/08/2024
|
365.00p
|
370.00p
|
360.00p
|
362.00p
|
16,043
|
|
20/08/2024
|
365.00p
|
370.00p
|
360.00p
|
368.00p
|
277,176
|
|
19/08/2024
|
365.00p
|
370.00p
|
360.00p
|
365.00p
|
80,565
|
|
16/08/2024
|
365.00p
|
370.00p
|
360.00p
|
362.50p
|
53,745
|
|
15/08/2024
|
365.00p
|
365.00p
|
360.27p
|
365.00p
|
22,812
|
|
14/08/2024
|
365.00p
|
370.00p
|
360.00p
|
365.00p
|
28,817
|
|
13/08/2024
|
365.00p
|
365.00p
|
360.00p
|
365.00p
|
40,612
|
|
12/08/2024
|
365.00p
|
370.00p
|
360.00p
|
365.00p
|
60,305
|
|
09/08/2024
|
365.00p
|
370.00p
|
360.00p
|
365.00p
|
37,456
|
|
08/08/2024
|
365.00p
|
370.00p
|
360.00p
|
365.00p
|
13,682
|
|
07/08/2024
|
365.00p
|
370.00p
|
362.00p
|
365.00p
|
14,215
|
|
06/08/2024
|
357.50p
|
368.00p
|
357.50p
|
365.00p
|
18,856
|
|
05/08/2024
|
370.00p
|
375.00p
|
350.00p
|
362.00p
|
53,358
|
|
02/08/2024
|
377.50p
|
385.00p
|
365.00p
|
377.50p
|
27,476
|
|
01/08/2024
|
382.50p
|
385.00p
|
368.00p
|
380.00p
|
20,112
|
|
31/07/2024
|
382.50p
|
385.00p
|
380.00p
|
382.00p
|
7,155
|
|
30/07/2024
|
382.50p
|
382.50p
|
372.00p
|
382.50p
|
366,961
|
|
29/07/2024
|
382.50p
|
385.00p
|
380.00p
|
382.00p
|
27,396
|
|
26/07/2024
|
382.50p
|
385.00p
|
380.00p
|
382.50p
|
13,653
|
|
25/07/2024
|
385.00p
|
385.00p
|
380.00p
|
382.50p
|
23,766
|
|
24/07/2024
|
385.00p
|
390.00p
|
380.00p
|
385.00p
|
408,448
|
|
23/07/2024
|
385.00p
|
390.00p
|
380.00p
|
385.00p
|
18,945
|
|
22/07/2024
|
385.00p
|
390.00p
|
380.75p
|
385.00p
|
26,295
|
|
19/07/2024
|
385.00p
|
390.00p
|
380.00p
|
385.00p
|
13,655
|
|
18/07/2024
|
385.00p
|
390.00p
|
380.00p
|
385.00p
|
31,633
|
|
17/07/2024
|
387.50p
|
390.00p
|
381.75p
|
385.00p
|
46,492
|
|
16/07/2024
|
387.50p
|
390.00p
|
382.25p
|
387.50p
|
131,302
|
|
15/07/2024
|
387.50p
|
390.00p
|
380.00p
|
385.00p
|
38,285
|
|
12/07/2024
|
387.50p
|
395.00p
|
383.00p
|
385.00p
|
30,822
|
|
11/07/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
249,001
|
|
10/07/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
73,769
|
|
09/07/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
23,552
|
|
08/07/2024
|
387.50p
|
395.00p
|
385.00p
|
387.50p
|
12,659
|
|
05/07/2024
|
387.50p
|
392.00p
|
381.00p
|
387.50p
|
54,819
|
|
04/07/2024
|
387.50p
|
395.00p
|
385.00p
|
387.50p
|
49,811
|
|
03/07/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
62,606
|
|
02/07/2024
|
387.50p
|
395.00p
|
380.00p
|
390.00p
|
12,835
|
|
01/07/2024
|
387.50p
|
395.00p
|
380.00p
|
390.00p
|
58,374
|
|
28/06/2024
|
387.50p
|
397.00p
|
380.00p
|
395.00p
|
36,155
|
|
27/06/2024
|
387.50p
|
395.00p
|
387.30p
|
387.50p
|
9,594
|
|
26/06/2024
|
390.00p
|
394.99p
|
387.30p
|
387.50p
|
11,327
|
|
25/06/2024
|
387.50p
|
395.00p
|
380.00p
|
390.00p
|
30,732
|
|
24/06/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
156,067
|
|
21/06/2024
|
387.50p
|
393.35p
|
380.10p
|
387.50p
|
33,186
|
|
20/06/2024
|
387.50p
|
393.35p
|
380.00p
|
387.50p
|
13,191
|
|
19/06/2024
|
387.50p
|
393.35p
|
380.00p
|
387.50p
|
5,510
|
|
18/06/2024
|
387.50p
|
393.35p
|
380.00p
|
388.00p
|
13,799
|
|
17/06/2024
|
387.50p
|
393.35p
|
380.00p
|
387.50p
|
15,083
|
|
14/06/2024
|
387.50p
|
397.00p
|
380.00p
|
397.00p
|
35,210
|
|
13/06/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
10,320
|
|
12/06/2024
|
387.50p
|
395.00p
|
384.55p
|
387.50p
|
14,247
|
|
11/06/2024
|
387.50p
|
394.00p
|
380.24p
|
387.50p
|
60,727
|
|
10/06/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
22,112
|
|
07/06/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
28,788
|
|
06/06/2024
|
387.50p
|
392.40p
|
380.00p
|
380.00p
|
31,364
|
|
05/06/2024
|
387.50p
|
395.00p
|
382.70p
|
387.50p
|
22,458
|
|
04/06/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
34,128
|
|
03/06/2024
|
387.50p
|
395.00p
|
380.00p
|
387.50p
|
28,904
|
|
31/05/2024
|
387.50p
|
395.00p
|
381.51p
|
387.50p
|
26,022
|
|
30/05/2024
|
387.50p
|
393.35p
|
380.00p
|
387.50p
|
216,642
|
|
29/05/2024
|
380.00p
|
390.00p
|
370.00p
|
387.50p
|
14,405
|
|
28/05/2024
|
380.00p
|
389.00p
|
378.43p
|
380.00p
|
27,874
|
|
27/05/2024
|
380.00p
|
390.00p
|
370.00p
|
380.00p
|
64,449
|
|
24/05/2024
|
380.00p
|
390.00p
|
370.00p
|
380.00p
|
64,449
|
|
23/05/2024
|
380.00p
|
387.80p
|
370.00p
|
380.00p
|
13,419
|
|
22/05/2024
|
380.00p
|
395.00p
|
370.00p
|
380.00p
|
54,107
|
|
21/05/2024
|
380.00p
|
390.00p
|
370.00p
|
380.00p
|
48,847
|
|
20/05/2024
|
380.00p
|
390.00p
|
370.00p
|
390.00p
|
18,335
|
|
17/05/2024
|
380.00p
|
390.00p
|
370.00p
|
380.00p
|
28,837
|
|
16/05/2024
|
380.00p
|
390.00p
|
370.00p
|
380.00p
|
61,012
|
|
15/05/2024
|
380.00p
|
390.00p
|
370.00p
|
380.00p
|
29,759
|
|
14/05/2024
|
380.00p
|
390.00p
|
370.00p
|
380.00p
|
17,940
|
|
13/05/2024
|
380.00p
|
390.00p
|
370.00p
|
380.00p
|
168,815
|
|
10/05/2024
|
380.00p
|
390.00p
|
370.00p
|
380.00p
|
56,175
|