Shares Magazine
170.00p-5.00 (-2.86%)09 Jul 2025, 17:49
Focusrite PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Jul 9, 2025 | 15:49:49 | 172.50p | 10,000 | £17,250.00 |
| Jul 9, 2025 | 08:41:04 | 172.50p | 65,000 | £112,125.00 |
| Jul 9, 2025 | 16:00:17 | 170.75p | 1,795 | £3,064.96 |
| Jul 9, 2025 | 15:49:49 | 172.50p | 10,000 | £17,250.00 |
| Jul 9, 2025 | 15:42:29 | 170.75p | 4,000 | £6,830.00 |
| Jul 9, 2025 | 15:00:42 | 172.50p | 520 | £897.00 |
| Jul 9, 2025 | 14:14:39 | 172.50p | 4,075 | £7,029.38 |
| Jul 9, 2025 | 14:12:47 | 172.50p | 7 | £12.08 |
| Jul 9, 2025 | 14:10:51 | 172.50p | 92 | £158.70 |
| Jul 9, 2025 | 14:00:55 | 175.00p | 8 | £14.00 |
| Jul 9, 2025 | 14:00:55 | 175.00p | 10 | £17.50 |
| Jul 9, 2025 | 14:00:55 | 175.00p | 57 | £99.75 |
| Jul 9, 2025 | 14:00:55 | 170.00p | 10 | £17.00 |
| Jul 9, 2025 | 14:00:55 | 175.00p | 0 | £0.00 |
| Jul 9, 2025 | 14:00:55 | 170.00p | 249 | £423.30 |
| Jul 9, 2025 | 14:00:55 | 175.00p | 20 | £35.00 |
| Jul 9, 2025 | 14:00:21 | 171.00p | 1,900 | £3,249.00 |
| Jul 9, 2025 | 13:56:44 | 170.75p | 2,000 | £3,415.00 |
| Jul 9, 2025 | 13:53:20 | 170.75p | 14 | £23.91 |
| Jul 9, 2025 | 13:52:26 | 170.75p | 1,097 | £1,873.13 |
| Jul 9, 2025 | 12:58:59 | 174.00p | 342 | £595.08 |
| Jul 9, 2025 | 12:43:55 | 170.65p | 5,000 | £8,532.55 |
| Jul 9, 2025 | 12:18:13 | 170.50p | 400 | £682.00 |
| Jul 9, 2025 | 12:14:11 | 174.50p | 1,500 | £2,617.50 |
| Jul 9, 2025 | 12:13:20 | 170.00p | 10,000 | £17,000.00 |
| Jul 9, 2025 | 11:11:55 | 175.00p | 27,540 | £48,195.00 |
| Jul 9, 2025 | 11:19:10 | 170.00p | 2,224 | £3,780.80 |
| Jul 9, 2025 | 10:59:40 | 168.60p | 500 | £843.00 |
| Jul 9, 2025 | 10:51:53 | 168.60p | 1,114 | £1,878.20 |
| Jul 9, 2025 | 10:36:53 | 168.60p | 1,860 | £3,135.96 |
| Jul 9, 2025 | 10:36:20 | 168.60p | 78 | £131.51 |
| Jul 9, 2025 | 08:35:35 | 166.00p | 45,000 | £74,700.00 |
| Jul 9, 2025 | 10:31:10 | 170.00p | 2,263 | £3,847.10 |
| Jul 9, 2025 | 10:29:46 | 170.00p | 750 | £1,275.00 |
| Jul 9, 2025 | 09:42:13 | 170.00p | 561 | £953.70 |
| Jul 9, 2025 | 09:28:32 | 174.00p | 2,000 | £3,480.00 |
| Jul 9, 2025 | 09:00:19 | 174.00p | 8 | £13.92 |
| Jul 9, 2025 | 08:02:24 | 175.00p | 425 | £743.75 |
| Jul 8, 2025 | 16:20:15 | 172.10p | 3,000 | £5,163.00 |
| Jul 8, 2025 | 16:16:55 | 172.10p | 1,335 | £2,297.54 |
| Jul 8, 2025 | 15:49:02 | 173.10p | 400 | £692.40 |
| Jul 8, 2025 | 15:37:29 | 173.10p | 112 | £193.87 |
| Jul 8, 2025 | 15:36:17 | 175.00p | 5,000 | £8,750.00 |
| Jul 8, 2025 | 15:09:44 | 175.00p | 5,000 | £8,750.00 |
| Jul 8, 2025 | 15:00:33 | 175.00p | 1,657 | £2,899.75 |
| Jul 8, 2025 | 14:51:01 | 175.00p | 5,000 | £8,750.00 |
| Jul 8, 2025 | 14:42:51 | 175.00p | 386 | £675.50 |
| Jul 8, 2025 | 14:34:38 | 177.00p | 8,705 | £15,407.85 |
| Jul 8, 2025 | 14:34:10 | 174.50p | 8,500 | £14,832.50 |
| Jul 8, 2025 | 14:33:11 | 178.00p | 8,705 | £15,494.90 |
Most Read
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 85.80 | 6.72 |
| Genuit Group PLC | 395.00 | 4.36 |
| Hunting PLC | 313.00 | 4.16 |
| Genus PLC | 2,205.00 | 3.52 |
| Pennon Group PLC | 494.00 | 2.87 |
| Ashmore Group PLC | 166.50 | 2.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wpp PLC | 428.60 | -18.76 |
| Zigup PLC | 327.50 | -9.41 |
| Close Brothers Group PLC | 393.80 | -4.23 |
| Wizz Air Holdings PLC | 1,048.00 | -3.94 |
| Itv PLC | 79.40 | -2.93 |
| Antofagasta PLC | 1,864.00 | -2.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.