Focus Lighting And Fixtures Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
24 Dec 2019 | 32.60 | 32.60 | 30.00 | 30.00 | 31.05 | 6000 |
23 Dec 2019 | 33.85 | 33.85 | 31.05 | 31.05 | 32.25 | 6000 |
20 Dec 2019 | 32.25 | 32.25 | 32.25 | 32.25 | 30.75 | 3000 |
17 Dec 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 29.45 | 6000 |
16 Dec 2019 | 29.50 | 30.50 | 29.45 | 29.45 | 31.00 | 21000 |
13 Dec 2019 | 30.50 | 31.00 | 30.40 | 31.00 | 32.00 | 18000 |
12 Dec 2019 | 31.60 | 32.00 | 31.55 | 32.00 | 33.20 | 9000 |
09 Dec 2019 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 12000 |
06 Dec 2019 | 33.25 | 34.90 | 33.25 | 34.90 | 33.25 | 6000 |
05 Dec 2019 | 36.00 | 36.00 | 33.25 | 33.25 | 35.00 | 9000 |
03 Dec 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 35.65 | 3000 |
02 Dec 2019 | 35.65 | 35.65 | 35.65 | 35.65 | 37.50 | 3000 |
29 Nov 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 39.45 | 3000 |
28 Nov 2019 | 35.75 | 39.45 | 35.75 | 39.45 | 37.60 | 15000 |
27 Nov 2019 | 37.60 | 37.60 | 37.60 | 37.60 | 39.55 | 3000 |
25 Nov 2019 | 39.55 | 39.55 | 39.55 | 39.55 | 37.70 | 3000 |
22 Nov 2019 | 34.30 | 37.90 | 34.30 | 37.70 | 36.10 | 12000 |
21 Nov 2019 | 36.10 | 36.10 | 36.10 | 36.10 | 38.00 | 3000 |
20 Nov 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 39.95 | 3000 |
19 Nov 2019 | 39.95 | 39.95 | 39.95 | 39.95 | 42.05 | 12000 |
18 Nov 2019 | 42.05 | 42.05 | 42.05 | 42.05 | 44.25 | 3000 |
15 Nov 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 46.55 | 3000 |
13 Nov 2019 | 46.55 | 46.55 | 46.55 | 46.55 | 49.00 | 3000 |
07 Nov 2019 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 18000 |
05 Nov 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 47.50 | 3000 |
04 Nov 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 9000 |
01 Nov 2019 | 47.50 | 47.50 | 47.40 | 47.50 | 49.85 | 9000 |
31 Oct 2019 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 3000 |
29 Oct 2019 | 49.00 | 49.85 | 49.00 | 49.85 | 47.50 | 6000 |
23 Oct 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 47.25 | 3000 |
16 Oct 2019 | 46.50 | 47.25 | 46.50 | 47.25 | 45.00 | 6000 |
09 Oct 2019 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 3000 |
07 Oct 2019 | 46.20 | 46.20 | 43.00 | 43.10 | 44.00 | 12000 |
04 Oct 2019 | 44.15 | 44.15 | 43.85 | 44.00 | 46.15 | 21000 |
03 Oct 2019 | 45.15 | 46.20 | 45.15 | 46.15 | 47.50 | 21000 |
01 Oct 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 50.00 | 3000 |
27 Sep 2019 | 49.90 | 50.00 | 49.90 | 50.00 | 52.50 | 6000 |
23 Sep 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 50.00 | 3000 |
20 Sep 2019 | 51.90 | 51.90 | 50.00 | 50.00 | 49.90 | 6000 |
13 Sep 2019 | 46.05 | 49.90 | 46.05 | 49.90 | 48.10 | 6000 |
11 Sep 2019 | 48.10 | 48.10 | 48.10 | 48.10 | 45.85 | 3000 |
06 Sep 2019 | 45.85 | 45.85 | 45.85 | 45.85 | 43.70 | 3000 |
05 Sep 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 46.00 | 9000 |
03 Sep 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 48.40 | 3000 |
30 Aug 2019 | 44.70 | 48.40 | 44.70 | 48.40 | 47.00 | 6000 |
29 Aug 2019 | 43.00 | 47.00 | 42.75 | 47.00 | 45.00 | 9000 |
27 Aug 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 |
26 Aug 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 45.10 | 3000 |
23 Aug 2019 | 44.15 | 45.10 | 43.30 | 45.10 | 45.55 | 15000 |
21 Aug 2019 | 45.50 | 46.50 | 45.50 | 45.55 | 47.85 | 15000 |
09 Aug 2019 | 47.85 | 47.85 | 47.85 | 47.85 | 45.60 | 3000 |
08 Aug 2019 | 45.45 | 45.60 | 45.45 | 45.60 | 47.80 | 6000 |
06 Aug 2019 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3000 |
01 Aug 2019 | 47.80 | 47.80 | 47.80 | 47.80 | 50.30 | 3000 |
31 Jul 2019 | 45.60 | 50.30 | 45.60 | 50.30 | 144.05 | 12000 |
19 Jul 2019 | 156.95 | 156.95 | 142.50 | 144.05 | 150.00 | 18000 |
18 Jul 2019 | 150.00 | 150.00 | 150.00 | 150.00 | 151.00 | 4000 |
16 Jul 2019 | 151.00 | 151.00 | 151.00 | 151.00 | 145.00 | 1000 |
15 Jul 2019 | 152.00 | 152.10 | 145.00 | 145.00 | 144.90 | 4000 |
12 Jul 2019 | 158.00 | 158.00 | 143.45 | 144.90 | 151.00 | 13000 |
08 Jul 2019 | 165.85 | 165.85 | 151.00 | 151.00 | 158.00 | 26000 |
02 Jul 2019 | 158.00 | 158.00 | 158.00 | 158.00 | 158.80 | 1000 |
01 Jul 2019 | 158.10 | 158.80 | 158.10 | 158.80 | 153.50 | 2000 |
28 Jun 2019 | 148.00 | 157.90 | 147.00 | 153.50 | 153.60 | 5000 |
27 Jun 2019 | 153.60 | 153.60 | 153.60 | 153.60 | 161.65 | 1000 |
26 Jun 2019 | 161.65 | 161.65 | 161.65 | 161.65 | 154.00 | 13000 |
25 Jun 2019 | 148.05 | 154.00 | 148.05 | 154.00 | 155.60 | 2000 |
24 Jun 2019 | 160.00 | 160.00 | 155.60 | 155.60 | 163.75 | 4000 |
21 Jun 2019 | 162.90 | 163.75 | 162.90 | 163.75 | 156.00 | 13000 |
20 Jun 2019 | 157.00 | 157.00 | 156.00 | 156.00 | 156.35 | 2000 |
14 Jun 2019 | 162.00 | 162.00 | 155.05 | 156.35 | 162.05 | 4000 |
10 Jun 2019 | 162.05 | 162.05 | 162.05 | 162.05 | 158.10 | 1000 |
07 Jun 2019 | 158.10 | 158.10 | 158.10 | 158.10 | 160.00 | 1000 |
06 Jun 2019 | 161.00 | 161.00 | 160.00 | 160.00 | 165.00 | 2000 |
04 Jun 2019 | 165.00 | 165.00 | 164.95 | 165.00 | 173.60 | 4000 |
31 May 2019 | 173.60 | 173.60 | 173.60 | 173.60 | 165.35 | 4000 |
30 May 2019 | 165.35 | 165.35 | 165.35 | 165.35 | 157.50 | 2000 |
29 May 2019 | 158.00 | 158.00 | 157.50 | 157.50 | 159.85 | 4000 |
27 May 2019 | 159.85 | 159.85 | 159.85 | 159.85 | 152.25 | 2000 |
24 May 2019 | 152.25 | 152.25 | 152.25 | 152.25 | 145.00 | 1000 |
23 May 2019 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5000 |
21 May 2019 | 145.00 | 145.00 | 145.00 | 145.00 | 151.85 | 5000 |
20 May 2019 | 152.75 | 152.75 | 151.85 | 151.85 | 159.80 | 6000 |
14 May 2019 | 159.75 | 159.80 | 159.75 | 159.80 | 160.00 | 5000 |
09 May 2019 | 160.35 | 160.35 | 160.00 | 160.00 | 152.75 | 5000 |
08 May 2019 | 152.75 | 152.75 | 152.75 | 152.75 | 145.50 | 3000 |
07 May 2019 | 145.50 | 145.50 | 145.50 | 145.50 | 138.60 | 1000 |
06 May 2019 | 138.60 | 138.60 | 138.60 | 138.60 | 132.00 | 1000 |
30 Apr 2019 | 125.00 | 132.00 | 125.00 | 132.00 | 130.25 | 6000 |
24 Apr 2019 | 132.00 | 132.00 | 130.25 | 130.25 | 133.00 | 15000 |
23 Apr 2019 | 132.05 | 133.00 | 132.05 | 133.00 | 134.00 | 10000 |
18 Apr 2019 | 133.30 | 134.30 | 133.30 | 134.00 | 140.30 | 11000 |
16 Apr 2019 | 140.00 | 144.95 | 135.30 | 140.30 | 142.40 | 19000 |
12 Apr 2019 | 143.00 | 143.00 | 142.40 | 142.40 | 149.85 | 3000 |
09 Apr 2019 | 151.00 | 151.00 | 149.85 | 149.85 | 157.70 | 5000 |
08 Apr 2019 | 158.00 | 158.00 | 157.70 | 157.70 | 166.00 | 7000 |
04 Apr 2019 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2000 |
02 Apr 2019 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2000 |
01 Apr 2019 | 166.00 | 166.00 | 166.00 | 166.00 | 170.70 | 1000 |
20 Mar 2019 | 169.00 | 170.70 | 168.70 | 170.70 | 177.55 | 3000 |
18 Mar 2019 | 176.50 | 177.55 | 176.50 | 177.55 | 169.10 | 5000 |
14 Mar 2019 | 170.00 | 171.10 | 169.10 | 169.10 | 178.00 | 4000 |
11 Mar 2019 | 178.00 | 178.00 | 178.00 | 178.00 | 170.95 | 1000 |
01 Mar 2019 | 170.95 | 171.00 | 170.95 | 170.95 | 163.80 | 2000 |
26 Feb 2019 | 163.80 | 163.80 | 163.80 | 163.80 | 156.00 | 2000 |
22 Feb 2019 | 156.00 | 156.00 | 156.00 | 156.00 | 154.25 | 1000 |
14 Feb 2019 | 164.00 | 170.00 | 154.25 | 154.25 | 162.00 | 4000 |
13 Feb 2019 | 161.00 | 164.00 | 161.00 | 162.00 | 161.55 | 4000 |
11 Feb 2019 | 156.00 | 164.10 | 156.00 | 161.55 | 156.30 | 4000 |
05 Feb 2019 | 157.00 | 157.00 | 156.30 | 156.30 | 164.50 | 3000 |
31 Jan 2019 | 164.50 | 164.50 | 164.50 | 164.50 | 164.30 | 1000 |
25 Jan 2019 | 164.30 | 164.30 | 164.30 | 164.30 | 156.50 | 1000 |
23 Jan 2019 | 163.00 | 163.00 | 156.50 | 156.50 | 156.00 | 2000 |
21 Jan 2019 | 169.05 | 169.05 | 156.00 | 156.00 | 161.00 | 2000 |
18 Jan 2019 | 161.00 | 161.00 | 161.00 | 161.00 | 162.00 | 1000 |
17 Jan 2019 | 162.00 | 162.00 | 162.00 | 162.00 | 170.40 | 1000 |
15 Jan 2019 | 165.50 | 180.70 | 165.00 | 170.40 | 172.90 | 6000 |
14 Jan 2019 | 172.90 | 172.90 | 172.90 | 172.90 | 182.00 | 1000 |
09 Jan 2019 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1000 |
07 Jan 2019 | 176.00 | 182.70 | 176.00 | 182.00 | 174.00 | 3000 |
04 Jan 2019 | 174.00 | 174.00 | 174.00 | 174.00 | 166.45 | 1000 |
26 Dec 2018 | 151.00 | 158.55 | 146.00 | 158.55 | 151.00 | 12000 |
21 Dec 2018 | 151.10 | 151.10 | 151.00 | 151.00 | 156.80 | 2000 |
19 Dec 2018 | 155.85 | 156.80 | 155.85 | 156.80 | 149.35 | 4000 |
18 Dec 2018 | 149.30 | 149.35 | 149.30 | 149.35 | 142.25 | 3000 |
17 Dec 2018 | 142.00 | 142.25 | 142.00 | 142.25 | 135.50 | 2000 |
12 Dec 2018 | 135.50 | 135.50 | 135.50 | 135.50 | 129.05 | 1000 |
10 Dec 2018 | 127.05 | 129.05 | 127.05 | 129.05 | 133.70 | 2000 |
06 Dec 2018 | 131.70 | 133.70 | 131.70 | 133.70 | 138.60 | 2000 |
30 Nov 2018 | 138.60 | 138.60 | 138.60 | 138.60 | 132.00 | 3000 |
28 Nov 2018 | 135.00 | 135.00 | 132.00 | 132.00 | 129.75 | 2000 |
27 Nov 2018 | 129.75 | 129.75 | 129.75 | 129.75 | 136.55 | 1000 |
26 Nov 2018 | 136.65 | 136.65 | 136.55 | 136.55 | 143.70 | 5000 |
22 Nov 2018 | 145.35 | 145.35 | 143.70 | 143.70 | 138.45 | 3000 |
21 Nov 2018 | 138.45 | 138.45 | 138.45 | 138.45 | 131.90 | 3000 |
20 Nov 2018 | 131.90 | 131.90 | 131.90 | 131.90 | 125.65 | 2000 |
19 Nov 2018 | 125.65 | 125.65 | 122.00 | 125.65 | 119.70 | 13000 |
15 Nov 2018 | 119.70 | 119.70 | 119.70 | 119.70 | 114.00 | 1000 |
07 Nov 2018 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | 1000 |
05 Nov 2018 | 113.55 | 113.55 | 113.55 | 113.55 | 119.50 | 1000 |
02 Nov 2018 | 116.00 | 119.50 | 116.00 | 119.50 | 114.00 | 2000 |
31 Oct 2018 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1000 |
30 Oct 2018 | 113.75 | 114.00 | 113.75 | 114.00 | 114.70 | 3000 |
24 Oct 2018 | 115.00 | 115.00 | 114.70 | 114.70 | 120.70 | 2000 |
22 Oct 2018 | 123.05 | 123.05 | 120.70 | 120.70 | 127.00 | 2000 |
15 Oct 2018 | 123.00 | 127.15 | 123.00 | 127.00 | 121.10 | 3000 |
12 Oct 2018 | 120.00 | 124.75 | 116.00 | 121.10 | 119.00 | 11000 |
11 Oct 2018 | 124.95 | 124.95 | 113.80 | 119.00 | 119.00 | 6000 |
10 Oct 2018 | 119.00 | 119.00 | 119.00 | 119.00 | 118.75 | 1000 |
09 Oct 2018 | 118.75 | 119.75 | 118.75 | 118.75 | 125.00 | 3000 |
01 Oct 2018 | 121.30 | 125.00 | 121.30 | 125.00 | 127.65 | 3000 |
28 Sep 2018 | 127.65 | 127.65 | 127.65 | 127.65 | 134.35 | 1000 |
25 Sep 2018 | 134.35 | 134.35 | 134.35 | 134.35 | 141.40 | 1000 |
18 Sep 2018 | 135.00 | 141.40 | 135.00 | 141.40 | 134.70 | 2000 |
14 Sep 2018 | 134.60 | 134.70 | 134.60 | 134.70 | 128.30 | 2000 |
11 Sep 2018 | 141.30 | 141.30 | 128.30 | 128.30 | 134.60 | 2000 |
07 Sep 2018 | 133.60 | 134.60 | 133.60 | 134.60 | 137.45 | 2000 |
05 Sep 2018 | 137.45 | 137.45 | 137.45 | 137.45 | 144.60 | 1000 |
30 Aug 2018 | 145.70 | 145.70 | 144.60 | 144.60 | 152.00 | 2000 |
23 Aug 2018 | 152.00 | 152.00 | 152.00 | 152.00 | 160.00 | 3000 |
21 Aug 2018 | 160.00 | 160.00 | 160.00 | 160.00 | 157.00 | 1000 |
17 Aug 2018 | 157.00 | 157.00 | 157.00 | 157.00 | 155.00 | 1000 |
16 Aug 2018 | 149.90 | 155.00 | 149.90 | 155.00 | 148.00 | 5000 |
09 Aug 2018 | 148.00 | 148.00 | 148.00 | 148.00 | 144.50 | 1000 |
07 Aug 2018 | 144.50 | 144.50 | 144.50 | 144.50 | 139.65 | 1000 |
31 Jul 2018 | 139.65 | 139.65 | 139.65 | 139.65 | 133.00 | 1000 |
27 Jul 2018 | 133.00 | 133.00 | 133.00 | 133.00 | 139.70 | 1000 |
24 Jul 2018 | 139.70 | 139.70 | 139.70 | 139.70 | 133.05 | 3000 |
11 Jul 2018 | 133.05 | 133.05 | 133.05 | 133.05 | 140.00 | 1000 |
26 Jun 2018 | 132.05 | 140.00 | 132.05 | 140.00 | 139.00 | 13000 |
22 Jun 2018 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1000 |
21 Jun 2018 | 139.00 | 139.00 | 139.00 | 139.00 | 144.00 | 1000 |
15 Jun 2018 | 137.05 | 150.45 | 137.05 | 144.00 | 143.30 | 9000 |
14 Jun 2018 | 143.30 | 143.30 | 143.30 | 143.30 | 136.50 | 1000 |
07 Jun 2018 | 136.50 | 136.50 | 136.50 | 136.50 | 130.00 | 1000 |
06 Jun 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 133.95 | 1000 |
05 Jun 2018 | 134.00 | 134.00 | 133.95 | 133.95 | 140.95 | 2000 |
04 Jun 2018 | 138.95 | 140.95 | 138.95 | 140.95 | 146.25 | 4000 |
01 Jun 2018 | 146.50 | 146.50 | 146.25 | 146.25 | 153.90 | 4000 |
30 May 2018 | 154.00 | 154.00 | 153.90 | 153.90 | 161.95 | 4000 |
24 May 2018 | 166.25 | 166.25 | 157.95 | 161.95 | 166.25 | 4000 |
23 May 2018 | 166.25 | 172.00 | 166.25 | 166.25 | 175.00 | 7000 |
22 May 2018 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 4000 |
21 May 2018 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2000 |
18 May 2018 | 172.00 | 175.00 | 171.50 | 175.00 | 180.50 | 5000 |
16 May 2018 | 180.50 | 180.50 | 180.50 | 180.50 | 190.00 | 3000 |
15 May 2018 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 2000 |
14 May 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 200.00 | 1000 |
11 May 2018 | 200.00 | 200.00 | 200.00 | 200.00 | 193.05 | 2000 |
09 May 2018 | 193.05 | 193.05 | 193.05 | 193.05 | 192.55 | 2000 |
04 May 2018 | 192.60 | 192.60 | 192.55 | 192.55 | 202.65 | 2000 |
30 Apr 2018 | 202.00 | 202.65 | 202.00 | 202.65 | 193.00 | 3000 |
27 Apr 2018 | 193.00 | 193.00 | 193.00 | 193.00 | 185.75 | 1000 |
26 Apr 2018 | 187.00 | 187.00 | 185.75 | 185.75 | 195.50 | 2000 |
25 Apr 2018 | 188.00 | 195.50 | 188.00 | 195.50 | 196.35 | 7000 |
24 Apr 2018 | 196.35 | 196.35 | 196.35 | 196.35 | 206.65 | 2000 |
23 Apr 2018 | 207.00 | 207.00 | 206.65 | 206.65 | 217.50 | 2000 |
20 Apr 2018 | 219.90 | 219.90 | 211.00 | 217.50 | 210.00 | 9000 |
19 Apr 2018 | 209.00 | 210.00 | 205.00 | 210.00 | 200.00 | 6000 |
18 Apr 2018 | 195.00 | 200.50 | 195.00 | 200.00 | 191.40 | 6000 |
17 Apr 2018 | 182.00 | 191.40 | 181.00 | 191.40 | 182.30 | 7000 |
16 Apr 2018 | 182.30 | 182.30 | 182.30 | 182.30 | 173.65 | 6000 |
13 Apr 2018 | 173.65 | 173.65 | 173.65 | 173.65 | 165.40 | 2000 |
12 Apr 2018 | 165.40 | 165.40 | 165.40 | 165.40 | 157.55 | 3000 |
09 Apr 2018 | 157.60 | 157.60 | 157.55 | 157.55 | 155.00 | 2000 |
27 Mar 2018 | 155.00 | 155.00 | 155.00 | 155.00 | 158.00 | 2000 |
23 Mar 2018 | 158.05 | 158.05 | 158.00 | 158.00 | 165.50 | 2000 |
22 Mar 2018 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 1000 |
19 Mar 2018 | 165.50 | 165.50 | 165.50 | 165.50 | 174.00 | 1000 |
14 Mar 2018 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1000 |
13 Mar 2018 | 174.00 | 174.00 | 174.00 | 174.00 | 166.25 | 1000 |
05 Mar 2018 | 166.25 | 166.25 | 166.25 | 166.25 | 171.00 | 3000 |
28 Feb 2018 | 179.55 | 179.55 | 171.00 | 171.00 | 171.00 | 2000 |
27 Feb 2018 | 173.05 | 173.05 | 171.00 | 171.00 | 170.70 | 3000 |
26 Feb 2018 | 170.70 | 170.70 | 170.70 | 170.70 | 162.60 | 3000 |
15 Feb 2018 | 162.60 | 162.60 | 162.60 | 162.60 | 169.95 | 1000 |