Focusrite PLC TUNE
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 242,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 242,00 | %0,00 | GBp 242,50 | GBp 244,95 | GBp 238,00 | 50,72K |
| 2026-09-29 | GBp 242,00 | -%0,21 | GBp 242,50 | GBp 244,00 | GBp 240,35 | 44,29K |
| 2026-09-28 | GBp 242,50 | -%1,02 | GBp 242,50 | GBp 245,00 | GBp 240,00 | 35,36K |
| 2026-09-25 | GBp 245,00 | +%3,16 | GBp 237,50 | GBp 245,00 | GBp 235,55 | 160,46K |
| 2026-09-24 | GBp 237,50 | -%4,04 | GBp 247,50 | GBp 250,00 | GBp 230,00 | 202,30K |
| 2026-09-23 | GBp 247,50 | -%2,94 | GBp 255,00 | GBp 255,00 | GBp 245,05 | 29,51K |
| 2026-09-22 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 25,54K |
| 2026-09-21 | GBp 255,00 | -%0,97 | GBp 257,50 | GBp 260,00 | GBp 250,00 | 64,31K |
| 2026-09-18 | GBp 257,50 | +%3,00 | GBp 250,00 | GBp 260,00 | GBp 248,60 | 132,42K |
| 2026-09-17 | GBp 250,00 | +%1,01 | GBp 247,50 | GBp 255,00 | GBp 245,00 | 49,11K |
| 2026-09-16 | GBp 247,50 | -%7,48 | GBp 267,50 | GBp 270,00 | GBp 245,00 | 158,70K |
| 2026-09-15 | GBp 267,50 | -%0,93 | GBp 270,00 | GBp 275,00 | GBp 265,00 | 32,45K |
| 2026-09-14 | GBp 270,00 | %0,00 | GBp 267,50 | GBp 275,00 | GBp 265,00 | 64,64K |
| 2026-09-11 | GBp 270,00 | -%1,82 | GBp 273,50 | GBp 275,50 | GBp 266,76 | 94,09K |
| 2026-09-10 | GBp 275,00 | +%4,17 | GBp 270,00 | GBp 277,00 | GBp 264,00 | 483,60K |
| 2026-09-09 | GBp 264,00 | -%2,22 | GBp 270,00 | GBp 275,00 | GBp 264,00 | 124,10K |
| 2026-09-08 | GBp 270,00 | %0,00 | GBp 270,00 | GBp 273,00 | GBp 265,00 | 29,71K |
| 2026-09-07 | GBp 270,00 | %0,00 | GBp 270,00 | GBp 275,00 | GBp 265,00 | 39,41K |
| 2026-09-04 | GBp 270,00 | %0,00 | GBp 270,00 | GBp 275,00 | GBp 265,00 | 14,75K |
| 2026-09-03 | GBp 270,00 | +%1,89 | GBp 265,00 | GBp 275,00 | GBp 260,00 | 47,90K |
| 2026-09-02 | GBp 265,00 | -%1,85 | GBp 262,50 | GBp 270,00 | GBp 260,00 | 152,39K |
| 2026-09-01 | GBp 270,00 | -%1,82 | GBp 275,00 | GBp 280,00 | GBp 260,00 | 101,84K |
| 2026-08-28 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 280,00 | GBp 270,00 | 52,01K |
| 2026-08-27 | GBp 275,00 | -%0,90 | GBp 277,50 | GBp 280,00 | GBp 270,00 | 20,93K |
| 2026-08-26 | GBp 277,50 | -%0,89 | GBp 280,00 | GBp 280,39 | GBp 270,00 | 358,66K |
| 2026-08-25 | GBp 280,00 | +%0,72 | GBp 280,00 | GBp 283,50 | GBp 277,85 | 102,46K |
| 2026-08-24 | GBp 278,00 | +%2,21 | GBp 272,50 | GBp 283,95 | GBp 270,00 | 261,88K |
| 2026-08-21 | GBp 272,00 | %0,00 | GBp 272,50 | GBp 273,45 | GBp 270,00 | 104,39K |
| 2026-08-20 | GBp 272,00 | +%0,74 | GBp 270,00 | GBp 275,00 | GBp 267,50 | 270,14K |
| 2026-08-19 | GBp 270,00 | +%1,89 | GBp 265,00 | GBp 274,00 | GBp 260,00 | 165,90K |
| 2026-08-18 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 35,69K |
| 2026-08-17 | GBp 265,00 | -%0,38 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 57,22K |
| 2026-08-14 | GBp 266,00 | +%0,38 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 49,86K |
| 2026-08-13 | GBp 265,00 | +%0,95 | GBp 265,00 | GBp 268,99 | GBp 260,55 | 155,69K |
| 2026-08-12 | GBp 262,50 | +%3,35 | GBp 254,00 | GBp 265,00 | GBp 250,00 | 265,93K |
| 2026-08-11 | GBp 254,00 | +%3,67 | GBp 254,00 | GBp 258,00 | GBp 250,00 | 246,40K |
| 2026-08-10 | GBp 245,00 | +%1,24 | GBp 245,00 | GBp 260,00 | GBp 242,77 | 187,04K |
| 2026-08-07 | GBp 242,00 | +%0,83 | GBp 240,00 | GBp 250,00 | GBp 239,00 | 51,37K |
| 2026-08-06 | GBp 240,00 | +%3,00 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 103,50K |
| 2026-08-05 | GBp 233,00 | -%2,92 | GBp 240,00 | GBp 244,90 | GBp 233,00 | 74,94K |
| 2026-08-04 | GBp 240,00 | +%1,27 | GBp 240,00 | GBp 244,90 | GBp 235,00 | 121,89K |
| 2026-08-03 | GBp 237,00 | -%1,25 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 153,42K |
| 2026-07-31 | GBp 240,00 | %0,00 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 87,75K |
| 2026-07-30 | GBp 240,00 | +%1,69 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 159,57K |
| 2026-07-29 | GBp 236,00 | %0,00 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 208,04K |
| 2026-07-28 | GBp 236,00 | +%0,43 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 341,82K |
| 2026-07-27 | GBp 235,00 | -%2,08 | GBp 242,50 | GBp 245,00 | GBp 235,00 | 207,92K |
| 2026-07-24 | GBp 240,00 | -%2,83 | GBp 245,00 | GBp 250,00 | GBp 240,00 | 425,48K |
| 2026-07-23 | GBp 247,00 | -%0,20 | GBp 247,50 | GBp 250,00 | GBp 240,00 | 100,36K |
| 2026-07-22 | GBp 247,50 | -%1,00 | GBp 252,50 | GBp 255,00 | GBp 245,00 | 77,24K |
| 2026-07-21 | GBp 250,00 | +%3,09 | GBp 242,50 | GBp 255,00 | GBp 240,00 | 402,67K |
| 2026-07-20 | GBp 242,50 | +%2,32 | GBp 240,00 | GBp 247,00 | GBp 235,00 | 621,07K |
| 2026-07-17 | GBp 237,00 | -%1,25 | GBp 240,00 | GBp 245,00 | GBp 235,00 | 82,83K |
| 2026-07-16 | GBp 240,00 | +%2,13 | GBp 240,00 | GBp 242,00 | GBp 235,00 | 1,72M |
| 2026-07-15 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 245,00 | GBp 230,00 | 181,28K |
| 2026-07-14 | GBp 235,00 | +%3,30 | GBp 227,50 | GBp 240,00 | GBp 225,00 | 538,52K |
| 2026-07-13 | GBp 227,50 | -%1,09 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 948,87K |
| 2026-07-10 | GBp 230,00 | -%1,08 | GBp 232,50 | GBp 235,00 | GBp 226,00 | 54,15K |
| 2026-07-09 | GBp 232,50 | -%3,53 | GBp 235,00 | GBp 239,00 | GBp 226,50 | 52,91K |
| 2026-07-08 | GBp 241,00 | -%1,63 | GBp 245,00 | GBp 250,00 | GBp 235,10 | 73,15K |
| 2026-07-07 | GBp 245,00 | +%3,81 | GBp 235,00 | GBp 250,00 | GBp 230,00 | 159,61K |
| 2026-07-06 | GBp 236,00 | +%7,27 | GBp 222,50 | GBp 240,00 | GBp 221,68 | 316,21K |
| 2026-07-03 | GBp 220,00 | +%4,76 | GBp 215,00 | GBp 225,00 | GBp 210,00 | 134,32K |
| 2026-07-02 | GBp 210,00 | -%8,70 | GBp 227,50 | GBp 230,00 | GBp 210,00 | 302,45K |
| 2026-07-01 | GBp 230,00 | +%4,55 | GBp 220,00 | GBp 235,00 | GBp 215,50 | 205,02K |
| 2026-06-30 | GBp 220,00 | +%10,00 | GBp 200,00 | GBp 225,00 | GBp 195,00 | 813,56K |
| 2026-06-29 | GBp 200,00 | +%2,56 | GBp 195,00 | GBp 205,00 | GBp 190,00 | 1,67M |
| 2026-06-26 | GBp 195,00 | %0,00 | GBp 195,00 | GBp 200,00 | GBp 190,00 | 17,57K |
| 2026-06-25 | GBp 195,00 | %0,00 | GBp 195,00 | GBp 200,00 | GBp 190,00 | 39,46K |
| 2026-06-24 | GBp 195,00 | -%2,50 | GBp 200,00 | GBp 205,00 | GBp 190,00 | 31,71K |
| 2026-06-23 | GBp 200,00 | -%1,23 | GBp 202,50 | GBp 205,00 | GBp 195,00 | 357,92K |
| 2026-06-22 | GBp 202,50 | %0,00 | GBp 202,50 | GBp 204,50 | GBp 200,05 | 37,00K |
| 2026-06-19 | GBp 202,50 | +%1,25 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 87,68K |
| 2026-06-18 | GBp 200,00 | +%2,56 | GBp 197,50 | GBp 205,00 | GBp 195,00 | 142,78K |
| 2026-06-17 | GBp 195,00 | -%1,27 | GBp 197,50 | GBp 200,00 | GBp 195,00 | 40,79K |
| 2026-06-16 | GBp 197,50 | -%2,47 | GBp 202,50 | GBp 205,00 | GBp 195,00 | 85,68K |
| 2026-06-15 | GBp 202,50 | +%3,85 | GBp 195,00 | GBp 205,00 | GBp 190,00 | 177,55K |
| 2026-06-12 | GBp 195,00 | +%5,41 | GBp 185,00 | GBp 199,00 | GBp 189,00 | 60,71K |
| 2026-06-11 | GBp 185,00 | %0,00 | GBp 182,50 | GBp 190,00 | GBp 180,00 | 123,59K |
| 2026-06-10 | GBp 185,00 | +%1,37 | GBp 182,50 | GBp 185,00 | GBp 180,00 | 49,76K |
| 2026-06-09 | GBp 182,50 | %0,00 | GBp 182,50 | GBp 185,00 | GBp 180,00 | 34,93K |
| 2026-06-08 | GBp 182,50 | +%1,11 | GBp 182,50 | GBp 185,00 | GBp 175,00 | 53,39K |
| 2026-06-05 | GBp 180,50 | -%3,73 | GBp 187,50 | GBp 190,00 | GBp 180,00 | 61,79K |
| 2026-06-04 | GBp 187,50 | -%2,60 | GBp 192,50 | GBp 195,00 | GBp 182,00 | 57,09K |
| 2026-06-03 | GBp 192,50 | -%2,53 | GBp 197,50 | GBp 200,00 | GBp 190,00 | 58,24K |
| 2026-06-02 | GBp 197,50 | +%0,25 | GBp 197,50 | GBp 200,00 | GBp 195,00 | 87,56K |
| 2026-06-01 | GBp 197,00 | +%0,51 | GBp 195,00 | GBp 200,00 | GBp 190,00 | 50,82K |
| 2026-05-29 | GBp 196,00 | +%1,82 | GBp 192,50 | GBp 200,00 | GBp 190,00 | 54,90K |
| 2026-05-28 | GBp 192,50 | -%1,28 | GBp 195,00 | GBp 200,00 | GBp 190,00 | 34,21K |
| 2026-05-27 | GBp 195,00 | -%2,50 | GBp 200,00 | GBp 205,00 | GBp 191,21 | 104,41K |