Free Trial

Focusrite (TUNE) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free TUNE Stock Alerts
GBX 389.50
-0.50 (-0.13%)
(As of 06:25 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Focusrite Stock Price Performance

5 Day
Performance
+1.75%
1 Month
Performance
+20.22%
3 Month
Performance
-19.69%
6 Month
Performance
-11.48%
Year-To-Date
Performance
-33.98%
1 Year
Performance
-31.06%
Receive TUNE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Focusrite and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

TUNE Stock Chart for Monday, May, 13, 2024

TUNE Chart by TradingView

Focusrite Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024GBX 380GBX 380GBX 390GBX 37048,146 shs£222.64 million
05/09/2024GBX 382.80GBX 380
-0.73%		GBX 390GBX 37076,824 shs£222.64 million
05/08/2024GBX 370GBX 382.80
+3.46%		GBX 385GBX 36048,850 shs£224.28 million
05/07/2024GBX 365GBX 370
+1.37%		GBX 380GBX 36026,719 shs£216.78 million
05/06/2024GBX 365GBX 365GBX 370.64GBX 360442,035 shs£213.85 million
05/03/2024GBX 370GBX 365
-1.35%		GBX 380GBX 360442,020 shs£213.85 million
05/02/2024GBX 360GBX 370
+2.78%		GBX 385.96GBX 34846,254 shs£216.78 million
05/01/2024GBX 352.50GBX 360
+2.13%		GBX 365GBX 348.5074,879 shs£210.92 million
04/30/2024GBX 348.95GBX 352.50
+1.02%		GBX 360GBX 34532,652 shs£206.53 million
04/29/2024GBX 360GBX 348.95
-3.07%		GBX 365GBX 345.1545,287 shs£204.45 million
04/26/2024GBX 354GBX 360
+1.69%		GBX 365GBX 35067,418 shs£210.92 million
04/25/2024GBX 367.50GBX 354
-3.67%		GBX 366GBX 332.60202,450 shs£207.41 million
04/24/2024GBX 332.50GBX 367.50
+10.53%		GBX 375GBX 33980,176 shs£215.32 million
04/23/2024GBX 320GBX 332.50
+3.91%		GBX 342GBX 310.0279,803 shs£194.81 million
04/22/2024GBX 310GBX 320
+3.23%		GBX 328GBX 310.0241,674 shs£187.49 million
04/19/2024GBX 310GBX 310GBX 315GBX 299.251.16 million shs£181.63 million
04/18/2024GBX 315GBX 310
-1.59%		GBX 325GBX 30567,466 shs£181.63 million
04/17/2024GBX 310.45GBX 315
+1.46%		GBX 330GBX 31094,037 shs£184.56 million
04/16/2024GBX 320GBX 310.45
-2.98%		GBX 330GBX 310228,179 shs£181.90 million
04/15/2024GBX 324GBX 320
-1.23%		GBX 330GBX 31579,147 shs£187.49 million
04/12/2024GBX 337.50GBX 324
-4.00%		GBX 345GBX 31661,489 shs£189.83 million
04/11/2024GBX 342.80GBX 337.50
-1.55%		GBX 345GBX 33029,050 shs£197.74 million
04/10/2024GBX 337.46GBX 342.80
+1.58%		GBX 345GBX 33019,731 shs£200.85 million
04/09/2024GBX 330GBX 337.46
+2.26%		GBX 340GBX 317.6557,422 shs£197.72 million
04/08/2024GBX 315GBX 330
+4.76%		GBX 330GBX 31028,344 shs£193.35 million
04/05/2024GBX 316GBX 315
-0.32%		GBX 320GBX 313.11219,901 shs£184.56 million
04/04/2024GBX 330GBX 316
-4.24%		GBX 331.49GBX 31552,517 shs£185.14 million
04/03/2024GBX 339GBX 330
-2.65%		GBX 352GBX 322.20132,293 shs£193.35 million
04/02/2024GBX 335GBX 339
+1.19%		GBX 340GBX 33149,504 shs£198.62 million
04/01/2024GBX 335GBX 335GBX 340GBX 32573,733 shs£196.28 million
03/29/2024GBX 335GBX 335GBX 340GBX 32573,733 shs£196.28 million
03/28/2024GBX 330GBX 335
+1.52%		GBX 340GBX 32566,710 shs£196.28 million
03/27/2024GBX 325GBX 330
+1.54%		GBX 333.90GBX 32046,385 shs£193.35 million
03/26/2024GBX 320GBX 325
+1.56%		GBX 335GBX 310126,367 shs£190.42 million
03/25/2024GBX 315GBX 320
+1.59%		GBX 330GBX 310108,134 shs£187.49 million
03/22/2024GBX 299GBX 315
+5.35%		GBX 320GBX 295101,740 shs£184.56 million
03/21/2024GBX 295GBX 299
+1.36%		GBX 300GBX 290251,456 shs£175.18 million
03/20/2024GBX 292.50GBX 295
+0.85%		GBX 300GBX 293.5099,592 shs£172.84 million
03/19/2024GBX 285GBX 292.50
+2.63%		GBX 298.90GBX 280696,539 shs£171.38 million
03/18/2024GBX 385GBX 285
-25.97%		GBX 290GBX 265801,528 shs£166.98 million
Trump is sounding the alarm (Ad)

Europe is one of the latest to release a central bank digital currency and along with it, new cash rules. Christine Lagarde, President of the European Central Bank, shared "Now we have in Europe this threshold, above 1,000 euros you cannot pay cash… if you get caught you are fined or you are going to jail". Are you prepared?

Click here to get your complimentary retirement guide!
03/15/2024GBX 389GBX 385
-1.03%		GBX 390GBX 38078,624 shs£225.57 million
03/14/2024GBX 400GBX 389
-2.75%		GBX 397.45GBX 38046,723 shs£227.92 million
03/13/2024GBX 402GBX 400
-0.50%		GBX 410GBX 39071,829 shs£234.36 million
03/12/2024GBX 410GBX 402
-1.95%		GBX 420GBX 40246,789 shs£235.53 million
03/11/2024GBX 419GBX 410
-2.15%		GBX 420GBX 40243,814 shs£240.22 million
03/08/2024GBX 415GBX 419
+0.96%		GBX 420GBX 402.6232,104 shs£245.49 million
03/07/2024GBX 415GBX 415GBX 420GBX 400.0229,783 shs£243.15 million
03/06/2024GBX 430GBX 415
-3.49%		GBX 435.49GBX 412.6067,377 shs£243.15 million
03/05/2024GBX 430GBX 430GBX 440GBX 41549,816 shs£251.94 million
03/04/2024GBX 410GBX 430
+4.88%		GBX 440GBX 42035,086 shs£251.94 million
03/01/2024GBX 425GBX 430
+1.18%		GBX 435.49GBX 410272,165 shs£251.94 million
02/29/2024GBX 425GBX 425GBX 430GBX 410136,654 shs£249.01 million
02/28/2024GBX 430GBX 425
-1.16%		GBX 440GBX 420106,556 shs£249.01 million
02/27/2024GBX 444GBX 430
-3.15%		GBX 450GBX 423.8031,482 shs£251.94 million
02/26/2024GBX 440GBX 444
+0.91%		GBX 450GBX 43024,407 shs£260.14 million
02/23/2024GBX 450GBX 440
-2.22%		GBX 450GBX 43041,755 shs£257.80 million
02/22/2024GBX 460GBX 450
-2.17%		GBX 490GBX 443.5529,664 shs£263.66 million
02/21/2024GBX 462.60GBX 460
-0.56%		GBX 462.60GBX 45019,120 shs£269.51 million
02/20/2024GBX 469GBX 462.60
-1.36%		GBX 462.60GBX 453.3715,905 shs£271.04 million
02/19/2024GBX 470GBX 469
-0.21%		GBX 470GBX 45084,049 shs£274.79 million
02/16/2024GBX 475GBX 470
-1.05%		GBX 471GBX 46022,976 shs£275.37 million
02/15/2024GBX 485GBX 475
-2.06%		GBX 500GBX 461.7746,551 shs£278.30 million
02/14/2024GBX 485GBX 485GBX 485.25GBX 47033,887 shs£284.16 million
02/13/2024GBX 480GBX 485
+1.04%		GBX 485GBX 470.039,764 shs£284.16 million
02/12/2024GBX 490GBX 480
-2.04%		GBX 500GBX 48087,141 shs£281.23 million

Related Companies:
This page (LON:TUNE) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Bill Clinton Backing Biden Replacement???
The Freeport Society
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits