Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/11/2017 27.59p 28.34p 27.39p 27.59p 200694
08/11/2017 28.83p 29.08p 27.09p 27.59p 317629
07/11/2017 29.58p 29.58p 27.84p 28.83p 107829
06/11/2017 29.58p 30.13p 28.83p 29.58p 447106
03/11/2017 28.71p 30.82p 28.71p 29.58p 1416923
02/11/2017 29.33p 29.33p 27.59p 28.71p 454983
01/11/2017 28.34p 29.83p 27.96p 29.33p 1048474
31/10/2017 24.36p 28.83p 24.12p 27.84p 2889612
30/10/2017 23.86p 24.86p 23.67p 24.36p 1899086
27/10/2017 23.61p 23.86p 23.45p 23.61p 463391
26/10/2017 23.86p 24.36p 23.52p 23.61p 51864
25/10/2017 23.86p 23.90p 23.52p 23.86p 117718
24/10/2017 23.86p 24.36p 23.48p 23.86p 128248
23/10/2017 23.61p 24.05p 23.42p 23.86p 170078
20/10/2017 23.86p 23.96p 23.38p 23.61p 522488
19/10/2017 24.11p 24.36p 23.42p 23.86p 246763
18/10/2017 23.86p 24.36p 22.87p 24.11p 584984
17/10/2017 24.36p 24.76p 23.52p 23.86p 224205
16/10/2017 25.35p 25.80p 23.66p 24.36p 2088718
13/10/2017 23.37p 23.37p 23.37p 23.37p 162565
12/10/2017 22.74p 23.86p 22.74p 23.37p 937864
11/10/2017 23.86p 23.86p 21.75p 22.74p 528420
10/10/2017 24.11p 24.11p 23.61p 23.86p 147353
09/10/2017 25.11p 25.11p 23.61p 24.11p 318405
06/10/2017 24.36p 26.35p 23.61p 25.11p 1580879
05/10/2017 23.37p 23.61p 23.37p 23.61p 197671
04/10/2017 23.12p 24.36p 23.12p 23.37p 118782
03/10/2017 24.61p 24.61p 23.12p 23.12p 409786
02/10/2017 25.35p 25.35p 23.61p 24.61p 941779
29/09/2017 23.12p 25.35p 23.12p 25.35p 2307083
28/09/2017 25.11p 25.11p 21.38p 23.12p 2227236
27/09/2017 26.10p 26.10p 25.11p 25.11p 261090
26/09/2017 26.10p 26.10p 26.10p 26.10p 48925
25/09/2017 26.47p 26.47p 26.10p 26.10p 240359
22/09/2017 26.47p 26.47p 26.47p 26.47p 66149
21/09/2017 26.47p 26.47p 26.47p 26.47p 140941
20/09/2017 28.09p 28.09p 26.47p 26.47p 471328
19/09/2017 29.08p 29.08p 28.09p 28.09p 90104
18/09/2017 29.33p 29.33p 29.08p 29.08p 35733
15/09/2017 29.46p 29.46p 29.33p 29.33p 133858
14/09/2017 29.58p 29.83p 29.33p 29.46p 114748
13/09/2017 30.33p 30.33p 29.58p 29.83p 195502
12/09/2017 30.33p 30.33p 29.58p 30.33p 284223
11/09/2017 28.83p 29.58p 28.83p 29.58p 197542
08/09/2017 29.08p 29.08p 28.59p 28.83p 264322
07/09/2017 30.08p 30.08p 29.08p 29.08p 310929
06/09/2017 30.33p 30.95p 28.34p 30.08p 380976
05/09/2017 30.45p 31.32p 30.20p 30.33p 50335
04/09/2017 31.07p 31.07p 29.95p 30.45p 163393
01/09/2017 31.57p 31.57p 31.07p 31.07p 439687
31/08/2017 31.57p 31.57p 31.57p 31.57p 138637
30/08/2017 32.07p 32.56p 30.82p 31.57p 341627
29/08/2017 33.56p 33.56p 32.07p 32.07p 232566
25/08/2017 34.06p 34.06p 32.81p 33.56p 340844
24/08/2017 37.04p 37.04p 32.94p 34.06p 1761548
23/08/2017 47.23p 47.23p 37.04p 37.04p 2074133
22/08/2017 47.73p 47.73p 46.24p 47.23p 169788
21/08/2017 47.73p 47.73p 47.73p 47.73p 37258
18/08/2017 49.22p 49.22p 47.23p 47.73p 130561
17/08/2017 48.22p 49.22p 48.22p 49.22p 42277
16/08/2017 50.21p 50.21p 48.22p 48.22p 195228
15/08/2017 51.70p 51.70p 50.21p 50.21p 128024
14/08/2017 51.21p 51.70p 51.21p 51.70p 156974
11/08/2017 50.96p 51.21p 50.96p 51.21p 51080
10/08/2017 50.71p 50.96p 50.21p 50.96p 100466
09/08/2017 50.71p 50.71p 50.21p 50.71p 61576
08/08/2017 52.20p 52.20p 50.71p 50.71p 26281
07/08/2017 52.95p 52.95p 52.20p 52.20p 63869
04/08/2017 52.70p 52.95p 52.70p 52.95p 156625
03/08/2017 52.95p 52.95p 52.95p 52.95p 7751
02/08/2017 53.69p 53.69p 52.95p 52.95p 29335
01/08/2017 53.44p 53.69p 53.44p 53.69p 29485
31/07/2017 53.69p 53.69p 53.44p 53.44p 67749
28/07/2017 53.69p 53.69p 53.69p 53.69p 43455
27/07/2017 51.95p 53.69p 51.95p 53.69p 236420
26/07/2017 52.70p 52.70p 51.95p 51.95p 89383
25/07/2017 53.69p 53.69p 52.20p 52.70p 144096
24/07/2017 54.69p 54.69p 53.69p 53.69p 24986
21/07/2017 55.18p 55.18p 51.95p 54.69p 296990
20/07/2017 55.68p 55.68p 55.18p 55.18p 38462
19/07/2017 52.45p 55.68p 52.45p 55.68p 230229
18/07/2017 52.70p 53.69p 52.45p 52.45p 112703
17/07/2017 52.70p 52.70p 52.70p 52.70p 56056
14/07/2017 52.70p 55.43p 52.70p 52.70p 250665
13/07/2017 52.70p 52.70p 52.70p 52.70p 26446
12/07/2017 51.70p 52.70p 51.70p 52.70p 119972
11/07/2017 51.70p 51.70p 51.70p 51.70p 30382
10/07/2017 52.95p 52.95p 50.71p 51.70p 108270
07/07/2017 52.95p 52.95p 52.95p 52.95p 11571
06/07/2017 52.95p 52.95p 52.95p 52.95p 33081
05/07/2017 52.70p 52.95p 52.70p 52.95p 147574
04/07/2017 51.70p 53.20p 50.96p 52.70p 244609
03/07/2017 52.70p 52.70p 49.72p 50.96p 273977
30/06/2017 52.70p 52.70p 52.70p 52.70p 7953
29/06/2017 52.45p 52.70p 52.45p 52.70p 114794
28/06/2017 52.70p 52.70p 51.95p 52.45p 81084
27/06/2017 52.70p 52.70p 52.70p 52.70p 39623
26/06/2017 52.95p 52.95p 51.95p 52.70p 63562
23/06/2017 52.95p 52.95p 52.95p 52.95p 13933
22/06/2017 53.44p 53.44p 51.21p 52.95p 0
21/06/2017 55.68p 55.68p 53.44p 53.44p 0
20/06/2017 57.67p 57.67p 53.94p 55.68p 0
19/06/2017 56.68p 57.67p 56.68p 57.67p 0
16/06/2017 53.69p 57.67p 53.69p 56.68p 199849
15/06/2017 54.44p 55.04p 52.91p 53.69p 78293
14/06/2017 56.18p 56.18p 53.69p 54.44p 176246
13/06/2017 52.70p 53.69p 50.71p 53.20p 226783
12/06/2017 54.69p 54.69p 51.70p 52.70p 65165
09/06/2017 54.19p 55.63p 49.04p 54.69p 425066
08/06/2017 51.70p 55.17p 51.70p 54.19p 155204
07/06/2017 52.45p 52.50p 51.21p 51.70p 122248
06/06/2017 53.69p 54.24p 51.82p 52.45p 169858
05/06/2017 54.19p 54.39p 53.69p 53.69p 34650
02/06/2017 54.19p 54.41p 53.79p 54.19p 41570
01/06/2017 55.18p 55.18p 53.70p 54.19p 48318
31/05/2017 56.68p 57.22p 54.84p 55.18p 530597
30/05/2017 55.68p 55.68p 54.19p 55.18p 80601
26/05/2017 55.18p 56.48p 55.18p 55.68p 114857
25/05/2017 55.68p 56.18p 54.84p 55.18p 52850
24/05/2017 55.93p 56.18p 54.99p 55.68p 76014
23/05/2017 56.68p 56.97p 54.95p 55.93p 114723
22/05/2017 57.17p 57.67p 56.68p 57.17p 71552
19/05/2017 57.67p 58.33p 56.68p 57.17p 104693
18/05/2017 58.66p 59.41p 56.80p 57.67p 217550
17/05/2017 58.17p 62.14p 57.94p 58.66p 695493
16/05/2017 56.55p 58.66p 56.48p 58.17p 411327
15/05/2017 55.43p 59.02p 55.31p 56.55p 336720
12/05/2017 54.69p 56.96p 54.34p 55.43p 268005
11/05/2017 53.20p 55.68p 53.05p 54.69p 368592
10/05/2017 51.70p 53.59p 51.21p 53.20p 215560
09/05/2017 52.20p 52.20p 51.22p 51.70p 109528
08/05/2017 50.96p 53.25p 50.81p 52.20p 390415
05/05/2017 50.96p 51.70p 50.21p 50.96p 233986
04/05/2017 50.96p 50.96p 50.36p 50.96p 19738
03/05/2017 50.96p 51.21p 50.21p 50.96p 87486
02/05/2017 50.96p 51.11p 50.36p 50.96p 26293
28/04/2017 50.71p 51.41p 50.32p 50.96p 88378
27/04/2017 50.71p 51.21p 50.01p 50.71p 72627
26/04/2017 50.71p 50.71p 49.81p 50.71p 155768
25/04/2017 50.71p 50.71p 49.72p 50.71p 28695
24/04/2017 50.71p 51.00p 50.01p 50.71p 62987
21/04/2017 50.71p 51.11p 49.81p 50.71p 29366
20/04/2017 51.46p 51.46p 49.81p 50.71p 64961
19/04/2017 51.46p 51.60p 50.71p 51.46p 31484
18/04/2017 51.46p 51.88p 50.73p 51.46p 41745
13/04/2017 51.70p 52.20p 51.01p 51.46p 102595
12/04/2017 51.70p 52.04p 51.22p 51.70p 111570
11/04/2017 51.70p 52.20p 51.21p 51.70p 214734
10/04/2017 51.95p 52.25p 51.41p 51.70p 189497
07/04/2017 51.95p 52.40p 51.21p 51.95p 218508
06/04/2017 51.21p 52.70p 50.21p 51.95p 565876
05/04/2017 49.96p 51.95p 49.52p 51.21p 178948
04/04/2017 48.97p 51.21p 48.72p 49.96p 646292
03/04/2017 49.96p 50.06p 48.72p 48.97p 357492
31/03/2017 50.71p 51.36p 49.27p 49.96p 145247
30/03/2017 50.71p 51.40p 49.82p 50.71p 103880
29/03/2017 49.47p 51.81p 49.47p 50.71p 255336
28/03/2017 51.70p 51.95p 48.72p 49.47p 686604
27/03/2017 53.69p 53.69p 50.92p 51.70p 363504
24/03/2017 54.69p 55.07p 52.71p 53.69p 262238
23/03/2017 56.68p 57.16p 52.81p 54.69p 499735
22/03/2017 57.17p 57.17p 55.18p 56.43p 137871
21/03/2017 55.93p 56.44p 55.18p 55.93p 140110
20/03/2017 57.17p 57.32p 54.71p 55.68p 356704
17/03/2017 57.17p 57.62p 56.68p 57.17p 365207
16/03/2017 56.18p 58.17p 56.18p 57.17p 456833
15/03/2017 54.94p 57.16p 54.44p 56.18p 365919
14/03/2017 55.93p 56.68p 53.79p 54.94p 125244
13/03/2017 57.55p 57.62p 55.00p 55.93p 271833
10/03/2017 57.67p 58.17p 56.74p 57.55p 89555
09/03/2017 57.17p 58.07p 56.68p 57.67p 117817
08/03/2017 58.42p 58.42p 57.17p 57.17p 154084
07/03/2017 59.16p 61.65p 57.67p 58.42p 316201
06/03/2017 60.16p 62.64p 54.29p 59.16p 2251650
03/03/2017 51.21p 51.30p 48.83p 49.72p 181125
02/03/2017 51.21p 51.39p 50.71p 51.21p 174805
01/03/2017 51.70p 51.70p 50.71p 51.21p 87127
28/02/2017 52.70p 53.00p 50.71p 51.70p 113811
27/02/2017 52.70p 53.34p 51.95p 52.70p 43194
24/02/2017 54.69p 54.69p 51.70p 52.70p 183674
23/02/2017 54.69p 55.08p 53.80p 54.69p 42984
22/02/2017 55.18p 56.68p 52.91p 54.69p 183231
21/02/2017 55.18p 55.63p 53.79p 55.18p 165464
20/02/2017 53.69p 55.97p 53.20p 55.18p 221439
17/02/2017 53.69p 54.18p 52.81p 53.69p 91077
16/02/2017 55.68p 55.88p 52.91p 53.69p 228898
15/02/2017 54.19p 56.37p 52.70p 55.68p 167515
14/02/2017 53.44p 53.49p 51.80p 52.20p 218635
13/02/2017 51.46p 55.43p 51.26p 53.44p 287578
10/02/2017 53.20p 53.20p 50.92p 51.46p 80224
09/02/2017 51.21p 55.08p 51.21p 53.20p 656067
08/02/2017 45.24p 51.63p 44.89p 50.71p 758826
07/02/2017 46.24p 46.53p 43.86p 45.24p 578665
06/02/2017 49.22p 49.22p 45.24p 46.24p 521416
03/02/2017 49.96p 50.31p 48.72p 48.97p 239349
02/02/2017 51.21p 51.65p 49.02p 49.96p 392912
01/02/2017 51.21p 51.60p 50.87p 51.21p 74178
31/01/2017 51.21p 51.70p 50.73p 51.21p 71046
30/01/2017 52.70p 53.10p 51.21p 51.21p 42414
27/01/2017 54.94p 54.94p 50.71p 52.70p 280947

*Close Price adjusted for both dividends and splits