287.50p-0.50 (-0.17%)19 Sep 2024, 17:08
Focusrite PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Sep 19, 2024 | 15:08:46 | 287.00p | 50,000 | £143,500.00 |
Sep 19, 2024 | 16:10:55 | 285.00p | 1,793 | £5,110.05 |
Sep 19, 2024 | 15:53:50 | 285.90p | 2,000 | £5,718.00 |
Sep 19, 2024 | 15:52:31 | 285.90p | 2,000 | £5,718.00 |
Sep 19, 2024 | 15:00:55 | 285.33p | 2 | £5.71 |
Sep 19, 2024 | 14:27:04 | 285.33p | 1,800 | £5,135.94 |
Sep 19, 2024 | 14:12:41 | 285.75p | 1,427 | £4,077.65 |
Sep 19, 2024 | 13:46:17 | 285.75p | 171 | £488.63 |
Sep 19, 2024 | 13:41:17 | 285.00p | 200 | £570.00 |
Sep 19, 2024 | 13:26:06 | 285.90p | 104 | £297.34 |
Sep 19, 2024 | 13:18:26 | 285.75p | 1,000 | £2,857.50 |
Sep 19, 2024 | 12:50:11 | 290.00p | 1 | £2.90 |
Sep 19, 2024 | 12:42:36 | 285.33p | 900 | £2,567.97 |
Sep 19, 2024 | 12:30:48 | 285.33p | 100 | £285.33 |
Sep 19, 2024 | 12:27:49 | 285.75p | 125 | £357.19 |
Sep 19, 2024 | 11:07:46 | 285.00p | 12,518 | £35,676.30 |
Sep 19, 2024 | 11:06:19 | 285.51p | 100 | £285.51 |
Sep 19, 2024 | 10:48:21 | 285.51p | 14 | £39.97 |
Sep 19, 2024 | 10:48:14 | 285.75p | 391 | £1,117.28 |
Sep 19, 2024 | 09:27:53 | 285.51p | 1 | £2.86 |
Sep 19, 2024 | 09:12:32 | 285.56p | 2,300 | £6,567.88 |
Sep 19, 2024 | 09:00:41 | 285.90p | 1,261 | £3,605.20 |
Sep 19, 2024 | 08:00:14 | 285.56p | 1,159 | £3,309.64 |
Sep 18, 2024 | 16:01:30 | 285.63p | 4,800 | £13,710.00 |
Sep 18, 2024 | 16:01:17 | 285.00p | 4,800 | £13,680.00 |
Sep 18, 2024 | 15:49:07 | 285.56p | 1,100 | £3,141.16 |
Sep 18, 2024 | 15:41:06 | 285.56p | 420 | £1,199.35 |
Sep 18, 2024 | 15:31:30 | 285.90p | 199 | £568.94 |
Sep 18, 2024 | 15:00:39 | 285.56p | 102 | £291.27 |
Sep 18, 2024 | 15:00:39 | 285.90p | 101 | £288.76 |
Sep 18, 2024 | 14:49:03 | 285.00p | 5,080 | £14,478.00 |
Sep 18, 2024 | 14:25:54 | 285.90p | 208 | £594.67 |
Sep 18, 2024 | 14:12:43 | 285.90p | 381 | £1,089.28 |
Sep 18, 2024 | 14:01:04 | 286.00p | 3,600 | £10,296.00 |
Sep 18, 2024 | 11:49:29 | 285.51p | 960 | £2,740.91 |
Sep 18, 2024 | 11:40:42 | 289.70p | 17 | £49.25 |
Sep 18, 2024 | 11:37:30 | 286.00p | 179 | £511.94 |
Sep 18, 2024 | 11:16:36 | 286.40p | 336 | £962.30 |
Sep 18, 2024 | 11:15:38 | 286.40p | 82 | £234.85 |
Sep 18, 2024 | 10:49:23 | 286.40p | 76 | £217.66 |
Sep 18, 2024 | 10:31:51 | 286.40p | 152 | £435.33 |
Sep 18, 2024 | 09:10:22 | 285.50p | 72 | £205.56 |
Sep 18, 2024 | 09:10:22 | 285.50p | 72 | £205.56 |
Sep 18, 2024 | 09:04:56 | 285.50p | 4,500 | £12,847.50 |
Sep 18, 2024 | 09:00:24 | 286.40p | 101 | £289.26 |
Sep 18, 2024 | 08:35:04 | 286.48p | 1,741 | £4,987.62 |
Sep 18, 2024 | 08:00:24 | 285.50p | 400 | £1,142.00 |
Sep 17, 2024 | 16:19:37 | 287.50p | 4,000 | £11,500.00 |
Sep 17, 2024 | 16:19:28 | 286.75p | 4,000 | £11,470.00 |
Sep 17, 2024 | 16:06:35 | 285.50p | 357 | £1,019.24 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 509.92 | 7.44 |
Trustpilot Group PLC | 234.11 | 7.14 |
Babcock International Group PLC | 492.80 | 5.93 |
Rolls-Royce Holdings PLC | 523.20 | 5.48 |
Jupiter Fund Management PLC | 87.15 | 5.25 |
Bloomsbury Publishing PLC | 694.00 | 5.15 |
Fallers
Company | Price | % Chg |
---|---|---|
Close Brothers Group PLC | 498.00 | -5.59 |
Ig Group Holdings PLC | 914.50 | -3.43 |
Drax Group PLC | 620.50 | -3.20 |
Sse PLC | 1,934.00 | -3.13 |
Vodafone Group PLC | 76.02 | -2.64 |
Hiscox LTD | 1,126.00 | -2.34 |