Futura Medical (FUM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Futura Medical

Date Open High Low Close* Volume
20/12/2024 32.50p 33.15p 31.72p 31.95p 395711
19/12/2024 32.50p 33.15p 32.00p 32.75p 180989
18/12/2024 32.65p 33.20p 32.41p 32.60p 135539
17/12/2024 32.85p 34.00p 32.65p 32.65p 277588
16/12/2024 33.95p 33.95p 32.85p 33.00p 536587
13/12/2024 32.90p 34.00p 32.70p 33.18p 117598
12/12/2024 33.80p 33.85p 32.90p 33.23p 115198
11/12/2024 33.10p 33.95p 33.00p 33.25p 218611
10/12/2024 34.00p 34.00p 32.96p 33.68p 182002
09/12/2024 32.90p 34.00p 32.85p 34.00p 307703
06/12/2024 32.60p 34.00p 32.60p 33.10p 204063
05/12/2024 33.00p 34.00p 32.80p 32.98p 160501
04/12/2024 33.05p 33.85p 33.00p 33.13p 222789
03/12/2024 33.65p 34.00p 32.95p 33.35p 330916
02/12/2024 33.50p 33.95p 32.55p 33.30p 200833
29/11/2024 33.00p 33.85p 32.63p 33.70p 271307
28/11/2024 33.00p 33.50p 32.64p 33.00p 293137
27/11/2024 34.50p 34.50p 33.08p 33.30p 159403
26/11/2024 33.00p 33.80p 32.55p 33.68p 247032
25/11/2024 33.00p 33.80p 32.55p 32.93p 454567
22/11/2024 33.55p 33.95p 32.50p 32.95p 431049
21/11/2024 33.05p 33.95p 32.55p 33.18p 197710
20/11/2024 33.45p 35.20p 33.00p 33.27p 196294
19/11/2024 33.80p 34.75p 33.50p 34.47p 184198
18/11/2024 33.70p 34.95p 33.55p 34.47p 186321
15/11/2024 34.50p 34.87p 33.22p 34.00p 768080
14/11/2024 35.50p 35.98p 33.55p 34.88p 1061951
13/11/2024 37.00p 37.75p 35.50p 36.15p 1001677
12/11/2024 37.25p 38.10p 36.67p 37.28p 345854
11/11/2024 38.00p 38.95p 36.00p 37.80p 2027988
08/11/2024 38.95p 38.95p 37.71p 38.42p 645916
07/11/2024 38.05p 38.95p 37.00p 38.40p 821592
06/11/2024 39.00p 39.00p 38.00p 38.40p 319946
05/11/2024 38.95p 39.00p 37.30p 38.15p 829781
04/11/2024 37.60p 39.00p 37.05p 38.00p 1433962
01/11/2024 36.95p 37.20p 36.14p 36.88p 471031
31/10/2024 35.40p 36.95p 35.40p 36.48p 353103
30/10/2024 36.25p 36.50p 35.36p 35.93p 766785
29/10/2024 39.95p 39.95p 35.50p 35.50p 653670
28/10/2024 38.60p 40.95p 38.00p 38.65p 2955861
25/10/2024 34.50p 39.50p 33.51p 38.68p 2451989
24/10/2024 33.90p 34.45p 33.40p 34.00p 1171351
23/10/2024 32.85p 33.90p 32.73p 33.10p 173024
22/10/2024 33.00p 33.90p 32.85p 33.30p 105169
21/10/2024 32.85p 33.65p 32.65p 33.27p 65116
18/10/2024 33.00p 33.95p 32.05p 33.00p 441338
17/10/2024 33.00p 33.14p 31.28p 32.65p 298063
16/10/2024 32.00p 33.35p 31.30p 33.35p 273650
15/10/2024 32.80p 33.52p 28.13p 32.00p 1976959
14/10/2024 32.55p 33.90p 32.50p 33.32p 385065
11/10/2024 32.60p 33.90p 32.50p 32.85p 259375
10/10/2024 33.00p 33.90p 32.80p 32.80p 193957
09/10/2024 33.90p 33.90p 32.80p 33.00p 126388
08/10/2024 33.00p 33.90p 32.80p 33.13p 336451
07/10/2024 35.45p 35.95p 33.05p 33.50p 574698
04/10/2024 33.70p 34.95p 32.55p 32.55p 288138
03/10/2024 34.00p 34.95p 33.40p 33.75p 96377
02/10/2024 34.00p 34.95p 33.40p 34.10p 174731
01/10/2024 34.20p 34.95p 33.97p 34.00p 388759
30/09/2024 36.00p 36.00p 33.72p 34.35p 338605
27/09/2024 35.00p 36.30p 34.00p 34.90p 854672
26/09/2024 35.70p 36.00p 34.50p 34.50p 285086
25/09/2024 35.60p 36.95p 35.25p 35.60p 185128
24/09/2024 35.50p 36.60p 35.10p 35.10p 159590
23/09/2024 35.90p 37.05p 35.10p 35.50p 382393
20/09/2024 35.75p 37.95p 35.70p 35.90p 166470
19/09/2024 36.00p 37.95p 35.50p 36.40p 152817
18/09/2024 36.45p 37.95p 36.00p 36.40p 402575
17/09/2024 37.60p 37.95p 36.50p 36.50p 320285
16/09/2024 37.00p 37.95p 36.40p 36.70p 280779
13/09/2024 36.45p 37.95p 36.40p 37.00p 273114
12/09/2024 36.55p 38.00p 36.25p 36.50p 420949
11/09/2024 37.05p 37.76p 36.55p 37.00p 413066
10/09/2024 44.95p 45.56p 36.30p 38.00p 3437468
09/09/2024 38.90p 41.95p 38.00p 40.00p 761659
06/09/2024 37.55p 38.90p 37.40p 38.90p 262544
05/09/2024 37.45p 38.65p 37.20p 37.50p 313139
04/09/2024 37.60p 37.97p 36.85p 37.30p 648035
03/09/2024 40.25p 40.25p 37.60p 37.90p 1009520
02/09/2024 35.15p 40.90p 34.50p 39.68p 4250408
30/08/2024 33.80p 35.15p 33.50p 33.50p 33851
29/08/2024 34.95p 34.95p 33.75p 34.35p 127688
28/08/2024 33.40p 34.15p 33.40p 33.88p 151443
27/08/2024 33.50p 34.15p 33.06p 33.68p 198543
23/08/2024 34.50p 35.75p 31.90p 32.60p 640539
22/08/2024 34.25p 35.40p 34.25p 34.80p 85070
21/08/2024 34.95p 35.24p 34.37p 34.70p 48204
20/08/2024 35.35p 35.35p 34.15p 34.65p 212975
19/08/2024 33.10p 35.30p 33.10p 33.35p 214389
16/08/2024 33.85p 35.40p 33.20p 33.35p 168672
15/08/2024 33.85p 35.35p 33.45p 34.10p 43445
14/08/2024 34.65p 35.35p 33.65p 33.95p 155070
13/08/2024 34.95p 34.95p 33.81p 34.33p 56603
12/08/2024 33.75p 35.35p 33.70p 34.50p 65727
09/08/2024 33.70p 34.50p 33.55p 33.55p 61781
08/08/2024 35.40p 35.40p 33.40p 34.00p 64728
07/08/2024 34.95p 34.95p 34.00p 34.50p 81279
06/08/2024 35.05p 35.35p 33.13p 34.50p 318967
05/08/2024 34.50p 35.00p 33.00p 33.43p 663658
02/08/2024 35.20p 36.55p 34.76p 35.03p 258797
01/08/2024 35.90p 37.90p 35.55p 36.00p 699569
31/07/2024 34.50p 35.00p 33.69p 34.20p 81116
30/07/2024 34.15p 34.90p 33.05p 34.58p 153724
29/07/2024 34.75p 34.75p 33.23p 34.35p 160697
26/07/2024 35.00p 35.95p 33.50p 33.83p 494358
25/07/2024 34.50p 34.80p 33.47p 33.60p 288280
24/07/2024 34.30p 34.90p 33.74p 34.05p 318798
23/07/2024 33.85p 35.95p 33.20p 34.30p 548181
22/07/2024 34.10p 35.95p 33.80p 34.50p 465773
19/07/2024 34.25p 34.95p 33.55p 34.65p 261933
18/07/2024 34.85p 36.00p 34.25p 34.70p 341574
17/07/2024 36.05p 36.26p 33.55p 35.28p 479683
16/07/2024 35.80p 37.45p 35.80p 36.00p 97520
15/07/2024 36.40p 37.95p 35.33p 36.00p 224697
12/07/2024 36.75p 37.95p 36.35p 36.70p 376955
11/07/2024 36.95p 37.95p 36.45p 37.02p 128839
10/07/2024 36.85p 37.95p 36.68p 37.25p 256448
09/07/2024 37.15p 38.00p 36.05p 36.90p 167798
08/07/2024 36.70p 37.82p 36.05p 36.70p 101861
05/07/2024 36.70p 37.00p 36.30p 36.68p 34583
04/07/2024 36.70p 37.95p 36.19p 36.68p 408903
03/07/2024 36.70p 38.00p 36.05p 36.68p 158983
02/07/2024 37.35p 37.35p 36.55p 36.90p 305821
01/07/2024 36.65p 37.95p 36.65p 37.53p 90383
28/06/2024 37.25p 37.95p 36.52p 36.93p 235479
27/06/2024 36.25p 38.22p 36.11p 37.55p 486812
26/06/2024 37.50p 37.95p 36.45p 37.15p 304170
25/06/2024 37.50p 37.95p 36.80p 37.82p 178546
24/06/2024 37.20p 37.80p 36.05p 37.58p 254104
21/06/2024 35.80p 36.90p 35.64p 36.65p 174220
20/06/2024 37.00p 37.70p 35.25p 36.13p 459701
19/06/2024 35.40p 36.88p 35.20p 36.55p 475711
18/06/2024 35.90p 36.00p 34.20p 35.40p 358871
17/06/2024 34.70p 35.87p 34.70p 35.87p 246462
14/06/2024 36.00p 36.95p 34.00p 34.85p 587949
13/06/2024 36.00p 36.95p 35.05p 35.93p 314504
12/06/2024 36.60p 37.50p 35.50p 36.18p 264474
11/06/2024 36.80p 37.20p 36.00p 36.40p 340102
10/06/2024 38.05p 39.45p 36.65p 37.10p 877130
07/06/2024 38.35p 39.50p 38.25p 38.35p 114425
06/06/2024 39.05p 39.70p 38.25p 38.25p 435547
05/06/2024 37.95p 40.82p 36.05p 39.25p 1800479
04/06/2024 37.00p 37.95p 36.63p 37.15p 188370
03/06/2024 37.25p 37.95p 36.71p 37.35p 179199
31/05/2024 37.30p 38.48p 36.81p 37.35p 361992
30/05/2024 37.80p 38.15p 37.15p 37.47p 120480
29/05/2024 39.00p 39.00p 37.33p 37.40p 240223
28/05/2024 38.80p 40.00p 37.95p 38.07p 247896
24/05/2024 38.65p 39.95p 38.60p 38.80p 89276
23/05/2024 39.00p 40.25p 38.40p 38.40p 229987
22/05/2024 38.70p 39.75p 38.55p 39.25p 52121
21/05/2024 39.05p 40.35p 38.55p 38.62p 189497
20/05/2024 39.50p 40.15p 38.55p 39.20p 312523
17/05/2024 39.05p 40.35p 38.80p 39.70p 315724
16/05/2024 40.20p 40.20p 38.78p 38.90p 206865
15/05/2024 40.30p 40.35p 39.72p 39.85p 246839
14/05/2024 39.40p 40.05p 38.75p 40.00p 390250
13/05/2024 39.60p 40.35p 38.80p 39.70p 364268
10/05/2024 41.30p 41.30p 39.34p 39.70p 378350
09/05/2024 40.05p 41.30p 39.50p 41.30p 186912
08/05/2024 40.40p 41.80p 39.10p 40.70p 612822
07/05/2024 37.80p 40.60p 36.60p 40.60p 784038
03/05/2024 35.00p 37.80p 34.16p 36.80p 753383
02/05/2024 33.00p 34.60p 32.70p 34.00p 581736
01/05/2024 33.50p 33.90p 32.68p 32.90p 188398
30/04/2024 34.25p 36.00p 32.95p 32.95p 584830
29/04/2024 35.40p 37.00p 33.15p 34.85p 408913
26/04/2024 35.45p 36.20p 35.20p 35.45p 246675
25/04/2024 35.80p 36.50p 35.00p 35.40p 241540
24/04/2024 36.50p 36.50p 35.75p 35.80p 253853
23/04/2024 36.45p 36.50p 35.50p 35.55p 350554
22/04/2024 35.35p 36.45p 35.00p 35.60p 204772
19/04/2024 36.50p 36.50p 34.05p 35.65p 425659
18/04/2024 35.80p 36.45p 35.30p 35.50p 218204
17/04/2024 35.60p 36.50p 35.50p 36.50p 247788
16/04/2024 35.60p 36.35p 35.60p 35.60p 436515
15/04/2024 35.05p 37.00p 35.05p 36.20p 494950
12/04/2024 36.20p 37.00p 33.21p 36.20p 2777532
11/04/2024 37.00p 38.00p 36.00p 36.00p 763107
10/04/2024 43.00p 43.80p 35.61p 37.00p 3697236
09/04/2024 40.00p 43.00p 40.00p 42.80p 1207786
08/04/2024 38.95p 40.50p 38.25p 40.20p 766251
05/04/2024 38.15p 39.15p 38.05p 39.00p 423076
04/04/2024 39.95p 40.50p 38.50p 39.10p 726130
03/04/2024 39.50p 40.45p 38.50p 40.02p 298074
02/04/2024 39.00p 40.00p 38.05p 40.00p 524427
28/03/2024 39.60p 40.50p 38.70p 40.50p 359491
27/03/2024 38.00p 39.00p 37.00p 38.80p 300237
26/03/2024 38.00p 38.85p 37.20p 38.00p 205380
25/03/2024 38.70p 39.60p 37.50p 38.25p 198428
22/03/2024 38.10p 38.90p 37.24p 37.80p 317965
21/03/2024 38.90p 39.14p 37.60p 39.00p 376604
20/03/2024 39.10p 39.80p 39.10p 38.70p 638813
19/03/2024 39.10p 40.60p 39.10p 39.80p 136904
18/03/2024 40.00p 40.90p 39.00p 40.00p 297235
15/03/2024 40.00p 40.30p 39.30p 40.30p 227767
14/03/2024 40.60p 42.00p 38.80p 40.25p 755263
13/03/2024 41.90p 42.00p 40.30p 40.30p 174631
12/03/2024 40.40p 41.63p 39.10p 41.20p 377010
11/03/2024 40.10p 40.40p 39.00p 40.40p 133390

*Close Price adjusted for both dividends and splits