U.S. markets closed

Focusrite plc (TUNE.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
385.000.00 (0.00%)
Al cierre: 03:12PM BST
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024385.00390.00380.00385.00385.0013,655
18 jul 2024385.00390.00380.00385.00385.0031,633
17 jul 2024387.50390.00381.75385.00385.0051,492
16 jul 2024387.50390.00382.25387.50387.50131,302
15 jul 2024387.50390.00380.00385.00385.0038,285
12 jul 2024387.50395.00383.00385.00385.0035,822
11 jul 2024387.50395.00380.00387.50387.50254,001
10 jul 2024387.50395.00380.00387.50387.5073,769
09 jul 2024387.50395.00380.00387.50387.5023,552
08 jul 2024387.50395.00385.00387.50387.5012,659
05 jul 2024387.50392.00381.00387.50387.5054,819
04 jul 2024387.50395.00385.00387.50387.5049,811
03 jul 2024387.50395.00380.00387.50387.5062,606
02 jul 2024387.50395.00380.00390.00390.0012,835
01 jul 2024387.50395.00380.00390.00390.0058,374
28 jun 2024387.50397.00380.00395.00395.0036,155
27 jun 2024387.50395.00387.30387.50387.509,594
26 jun 2024390.00394.99387.30387.50387.5011,327
25 jun 2024387.50395.00380.00390.00390.0030,732
24 jun 2024387.50395.00380.00387.50387.50156,067
21 jun 2024387.50393.35380.10387.50387.5033,186
20 jun 2024387.50393.35380.00387.50387.5013,191
19 jun 2024387.50393.35380.00387.50387.505,510
18 jun 2024387.50393.35380.00388.00388.0013,799
17 jun 2024387.50393.35380.00387.50387.5015,083
14 jun 2024387.50397.00380.00397.00397.0035,210
13 jun 2024387.50395.00380.00387.50387.5010,320
12 jun 2024387.50395.00384.55387.50387.5014,246
11 jun 2024387.50394.00380.24387.50387.5060,727
10 jun 2024387.50395.00380.00387.50387.5022,111
07 jun 2024387.50395.00380.00387.50387.5028,788
06 jun 2024387.50392.40380.00380.00380.0031,364
05 jun 2024387.50395.00382.70387.50387.5022,458
04 jun 2024387.50395.00380.00387.50387.5034,128
03 jun 2024387.50395.00380.00387.50387.5028,904
31 may 2024387.50395.00381.51387.50387.5026,022
30 may 2024387.50393.35380.00387.50387.50216,641
29 may 2024380.00390.00370.00387.50387.5014,405
28 may 2024380.00389.00378.43380.00380.0027,874
24 may 2024380.00390.00370.00380.00380.0064,449
23 may 2024380.00387.80370.00380.00380.0013,419
22 may 2024380.00395.00370.00380.00380.0054,107
21 may 2024380.00390.00370.00380.00380.0048,847
20 may 2024380.00390.00370.00390.00390.0018,335
17 may 2024380.00390.00370.00380.00380.0028,837
16 may 2024380.00390.00370.00380.00380.0061,012
15 may 2024380.00390.00370.00380.00380.0029,759
14 may 2024380.00390.00370.00380.00380.0017,940
13 may 2024380.00390.00370.00380.00380.00168,815
10 may 2024380.00390.00370.00380.00380.0056,175
09 may 2024380.00390.00370.00380.00380.0076,865
09 may 20242.1 Dividendo
08 may 2024370.00385.00360.00380.00377.9039,856
07 may 2024370.00380.00360.00370.00367.9634,692
03 may 2024370.00380.00360.00365.00362.98442,035
02 may 2024360.00385.95348.00370.00367.9648,798
01 may 2024352.50365.00345.00360.00358.0175,834
30 abr 2024352.50360.00345.00352.50350.5535,875
29 abr 2024357.50365.00345.15352.50350.5545,287
26 abr 2024357.50365.00350.00360.00358.0167,571
25 abr 2024360.00366.00332.60354.00352.04217,775
24 abr 2024332.50375.00339.00367.50365.4780,176
23 abr 2024320.00342.00310.02332.50330.6679,813
22 abr 2024310.00328.00310.02320.00318.2344,183
19 abr 2024310.00315.00299.25310.00308.291,164,841
18 abr 2024320.00330.00305.00310.00308.2967,505
17 abr 2024320.00330.00310.00320.00318.2332,337
16 abr 2024320.00330.00310.00320.00318.23306,465
15 abr 2024320.00330.00315.00322.50320.7262,147
12 abr 2024337.50345.00316.00324.00322.2185,302
11 abr 2024337.50345.00330.00337.50335.6330,496
10 abr 2024337.50345.00330.00337.50335.6326,426
09 abr 2024320.00340.00317.33337.50335.6361,964
08 abr 2024315.00330.00310.00330.00328.1829,003
05 abr 2024317.50320.00311.65315.00313.26219,901
04 abr 2024330.00330.00315.00317.50315.7558,977
03 abr 2024335.00352.00322.20330.00328.18132,293
02 abr 2024335.00340.00331.00339.00337.1383,062
28 mar 2024330.00340.00325.00335.00333.1594,736
27 mar 2024325.00335.00320.00330.00328.18111,833
26 mar 2024320.00335.00310.00325.00323.20185,340
25 mar 2024312.50330.00305.00320.00318.23138,279
22 mar 2024297.50320.00295.00315.00313.26102,350
21 mar 2024295.00300.00290.00297.50295.86326,764
20 mar 2024292.50300.00290.00295.00293.37152,146
19 mar 2024285.00298.90280.00292.50290.88856,408
18 mar 2024295.00298.85245.00285.00283.43876,873
15 mar 2024385.00390.00380.00385.00382.8778,663
14 mar 2024395.00400.00380.00389.00386.8546,812
13 mar 2024405.00410.00390.00398.00395.80104,829
12 mar 2024410.00420.00400.00403.00400.7746,791
11 mar 2024415.00420.00402.00410.00407.7343,814
08 mar 2024410.00420.00402.62419.00416.6834,617
07 mar 2024415.00420.00400.02415.00412.7139,792
06 mar 2024430.00435.49412.60415.00412.7167,397
05 mar 2024430.00440.00415.00430.00427.6251,316
04 mar 2024430.00440.00420.00430.00427.6236,512
01 mar 2024425.00440.00410.00410.00407.73272,165
29 feb 2024425.00430.00410.00425.00422.65136,738
28 feb 2024430.00440.00420.00425.00422.65106,644
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...