287.50p+0.00 (+0.00%)18 Sep 2024, 16:01
Focusrite PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
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 |
Sep 17, 2024 | 15:13:15 | 285.00p | 2,619 | £7,464.15 |
Sep 17, 2024 | 15:00:35 | 286.80p | 508 | £1,456.94 |
Sep 17, 2024 | 15:00:32 | 285.50p | 105 | £299.77 |
Sep 17, 2024 | 15:00:13 | 285.50p | 1,075 | £3,069.13 |
Sep 17, 2024 | 14:15:43 | 285.50p | 3 | £8.57 |
Sep 17, 2024 | 14:15:41 | 285.50p | 127 | £362.59 |
Sep 17, 2024 | 14:13:47 | 286.80p | 504 | £1,445.47 |
Sep 17, 2024 | 14:10:04 | 286.80p | 1,778 | £5,099.30 |
Sep 17, 2024 | 14:09:49 | 285.50p | 198 | £565.29 |
Sep 17, 2024 | 14:09:39 | 285.50p | 164 | £468.22 |
Sep 17, 2024 | 14:09:28 | 285.50p | 87 | £248.39 |
Sep 17, 2024 | 13:06:22 | 285.10p | 1 | £2.85 |
Sep 17, 2024 | 12:47:59 | 295.00p | 5 | £14.75 |
Sep 17, 2024 | 12:46:58 | 285.50p | 500 | £1,427.50 |
Sep 17, 2024 | 12:06:38 | 285.50p | 1,250 | £3,568.75 |
Sep 17, 2024 | 12:02:39 | 285.50p | 4,800 | £13,704.00 |
Sep 17, 2024 | 11:44:27 | 285.00p | 11 | £31.35 |
Sep 17, 2024 | 11:23:34 | 285.50p | 500 | £1,427.50 |
Sep 17, 2024 | 11:23:30 | 287.80p | 346 | £995.79 |
Sep 17, 2024 | 10:50:51 | 285.00p | 125 | £356.25 |
Sep 17, 2024 | 10:43:27 | 285.15p | 274 | £781.32 |
Sep 17, 2024 | 10:31:02 | 285.15p | 232 | £661.56 |
Sep 17, 2024 | 10:01:09 | 291.50p | 11 | £32.06 |
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 |
---|---|---|
North Atlantic Smaller Companies Investment Trust PLC | 4,010.00 | 4.43 |
Aston Martin Lagonda Global Holdings PLC | 164.70 | 2.81 |
Auction Technology Group PLC | 409.00 | 2.76 |
Wizz Air Holdings PLC | 1,309.00 | 2.43 |
Just Group PLC | 140.60 | 2.33 |
Carnival PLC | 1,248.00 | 2.21 |
Fallers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 87.50 | -15.21 |
Jd Sports Fashion PLC | 150.20 | -5.95 |
Jtc PLC | 1,022.00 | -5.55 |
Spectris PLC | 2,676.00 | -4.63 |
Rentokil Initial PLC | 364.00 | -4.59 |
Ip Group PLC | 46.50 | -3.43 |