Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/04/2016 21.38p 21.38p 20.88p 21.38p 23779
12/04/2016 21.38p 21.38p 20.88p 21.38p 20981
11/04/2016 21.38p 21.38p 20.89p 21.38p 11177
08/04/2016 21.38p 21.38p 20.88p 21.38p 36586
07/04/2016 21.87p 21.87p 20.88p 21.38p 174611
06/04/2016 21.38p 21.87p 20.88p 21.87p 242822
05/04/2016 21.38p 21.43p 20.88p 21.38p 219697
04/04/2016 21.38p 21.87p 20.88p 21.38p 52754
01/04/2016 21.38p 21.45p 20.88p 21.38p 215640
31/03/2016 21.38p 21.50p 20.88p 21.38p 154941
30/03/2016 21.38p 21.57p 20.93p 21.38p 45150
29/03/2016 22.37p 22.37p 20.88p 21.38p 155719
24/03/2016 22.37p 22.37p 20.97p 22.37p 36421
23/03/2016 22.37p 22.37p 21.87p 22.37p 76870
22/03/2016 22.37p 22.37p 20.88p 22.37p 50286
21/03/2016 22.37p 22.37p 20.88p 22.37p 11504
18/03/2016 22.37p 22.37p 21.97p 22.37p 4448
17/03/2016 22.37p 22.37p 21.87p 22.37p 19058
16/03/2016 22.37p 22.45p 22.03p 22.37p 16137
15/03/2016 22.62p 22.67p 21.87p 22.37p 375078
14/03/2016 22.87p 22.87p 22.87p 22.87p 15086
11/03/2016 22.87p 22.87p 22.50p 22.87p 34299
10/03/2016 22.87p 22.87p 22.52p 22.87p 10409
09/03/2016 22.87p 22.87p 22.50p 22.87p 56180
08/03/2016 22.87p 22.87p 22.12p 22.87p 0
07/03/2016 22.87p 22.98p 22.39p 22.87p 223167
04/03/2016 22.87p 22.87p 22.87p 22.87p 0
03/03/2016 23.12p 23.12p 21.56p 22.87p 17100
02/03/2016 23.12p 23.36p 22.40p 23.12p 120090
01/03/2016 23.12p 23.37p 22.39p 23.12p 20740
29/02/2016 23.12p 23.37p 22.37p 23.12p 50137
26/02/2016 22.62p 23.48p 22.37p 23.12p 9717
25/02/2016 23.12p 23.12p 22.37p 22.62p 42180
24/02/2016 23.12p 23.12p 22.87p 23.12p 7040
23/02/2016 23.12p 23.61p 22.37p 23.12p 38513
22/02/2016 23.12p 23.12p 22.53p 23.12p 16278
19/02/2016 23.37p 23.37p 22.87p 23.12p 85116
18/02/2016 23.37p 23.61p 22.87p 23.37p 3728
17/02/2016 23.37p 24.86p 22.87p 23.37p 15054
16/02/2016 23.37p 23.37p 22.87p 23.37p 5029
15/02/2016 23.37p 23.37p 23.32p 23.37p 10158
12/02/2016 23.37p 23.46p 22.87p 23.37p 3908
11/02/2016 23.61p 23.61p 22.98p 23.37p 161914
10/02/2016 23.61p 23.66p 23.37p 23.61p 16092
09/02/2016 23.86p 23.86p 23.37p 23.61p 5931
08/02/2016 23.86p 23.86p 23.37p 23.86p 2313
05/02/2016 23.86p 23.86p 23.37p 23.86p 69800
04/02/2016 23.86p 23.99p 23.37p 23.99p 57485
03/02/2016 23.86p 24.04p 23.86p 23.86p 9856
02/02/2016 23.86p 23.86p 23.42p 23.86p 507
01/02/2016 23.86p 24.08p 23.37p 23.86p 7619
29/01/2016 23.86p 24.10p 23.37p 23.86p 47607
28/01/2016 24.11p 24.11p 23.37p 23.86p 81220
27/01/2016 25.60p 25.60p 23.86p 24.11p 153474
26/01/2016 25.60p 25.85p 25.11p 25.60p 9393
25/01/2016 25.60p 26.35p 25.11p 25.60p 16567
22/01/2016 25.60p 26.32p 25.60p 25.60p 3721
21/01/2016 25.85p 25.85p 25.08p 25.60p 9380
20/01/2016 26.60p 26.60p 25.85p 25.85p 26969
19/01/2016 26.60p 26.60p 26.08p 26.60p 2692
18/01/2016 27.09p 27.09p 25.60p 26.60p 47330
15/01/2016 27.09p 27.09p 26.46p 27.09p 192393
14/01/2016 27.09p 27.09p 26.85p 27.09p 20551
13/01/2016 27.34p 27.34p 26.85p 27.09p 136591
12/01/2016 27.34p 27.34p 25.85p 27.34p 37386
11/01/2016 27.34p 27.34p 26.85p 27.34p 34109
08/01/2016 26.35p 27.34p 25.85p 27.34p 216643
07/01/2016 26.35p 26.35p 26.35p 26.35p 0
06/01/2016 26.85p 26.85p 25.85p 26.35p 21842
05/01/2016 27.34p 27.34p 25.11p 26.85p 189746
04/01/2016 28.09p 28.09p 26.85p 27.34p 51746
31/12/2015 28.09p 28.09p 27.84p 28.09p 215
30/12/2015 28.34p 28.34p 27.83p 28.09p 23534
29/12/2015 28.34p 28.44p 27.84p 28.34p 22082
24/12/2015 28.34p 28.54p 28.00p 28.34p 21020
23/12/2015 28.34p 29.33p 27.84p 28.34p 6815
22/12/2015 28.34p 28.82p 26.97p 28.34p 122314
21/12/2015 28.34p 28.83p 28.00p 28.34p 36488
18/12/2015 28.34p 28.82p 28.09p 28.34p 25947
17/12/2015 28.34p 29.33p 27.99p 28.34p 18723
16/12/2015 29.33p 30.80p 27.84p 28.34p 540346
15/12/2015 26.85p 29.83p 26.85p 29.08p 355941
14/12/2015 25.60p 28.75p 25.60p 26.85p 302367
11/12/2015 24.86p 26.22p 24.86p 25.60p 29040
10/12/2015 24.86p 24.96p 24.36p 24.86p 18553
09/12/2015 24.61p 25.85p 23.86p 24.86p 72988
08/12/2015 24.61p 25.26p 23.86p 24.61p 205062
07/12/2015 24.61p 25.34p 23.86p 24.61p 97948
04/12/2015 24.24p 25.85p 23.86p 24.61p 640982
03/12/2015 23.86p 24.31p 23.42p 24.24p 525453
02/12/2015 23.86p 24.36p 23.66p 23.86p 88963
01/12/2015 23.86p 24.06p 23.37p 23.86p 263855
30/11/2015 23.86p 23.86p 23.86p 23.86p 0
27/11/2015 23.86p 24.06p 23.52p 23.86p 8046
26/11/2015 23.86p 24.06p 23.37p 23.86p 162033
25/11/2015 23.86p 24.06p 23.42p 23.86p 60420
24/11/2015 23.86p 24.36p 23.37p 23.61p 400007
23/11/2015 23.12p 23.46p 22.69p 23.12p 15006
20/11/2015 23.12p 23.86p 22.37p 23.12p 54769
19/11/2015 23.12p 23.12p 22.69p 23.12p 28718
18/11/2015 23.12p 23.29p 21.87p 23.12p 52416
17/11/2015 23.12p 23.64p 22.37p 23.12p 55786
16/11/2015 23.12p 23.35p 23.12p 23.12p 105701
13/11/2015 23.12p 23.35p 23.12p 23.12p 4033
12/11/2015 23.12p 23.12p 22.54p 23.12p 5029
11/11/2015 23.12p 23.84p 23.02p 23.12p 228603
10/11/2015 23.61p 23.71p 21.87p 23.12p 110633
09/11/2015 24.11p 24.21p 23.48p 23.61p 317097
06/11/2015 23.86p 24.25p 22.91p 24.11p 171228
05/11/2015 22.62p 24.08p 21.87p 23.86p 148257
04/11/2015 22.62p 23.37p 21.94p 22.62p 13288
03/11/2015 22.87p 22.87p 21.87p 22.62p 16667
02/11/2015 22.87p 22.87p 22.38p 22.87p 2039
30/10/2015 22.87p 22.87p 22.38p 22.87p 13049
29/10/2015 25.60p 25.60p 21.87p 22.87p 143847
28/10/2015 25.60p 25.60p 24.96p 25.60p 2420
27/10/2015 25.60p 25.60p 24.36p 25.60p 33945
26/10/2015 25.85p 25.85p 24.39p 25.60p 28047
23/10/2015 25.85p 25.85p 24.86p 25.85p 27391
22/10/2015 25.60p 25.60p 24.46p 25.60p 10324
21/10/2015 25.85p 25.85p 24.46p 25.60p 15181
20/10/2015 25.85p 25.85p 24.86p 25.85p 80458
19/10/2015 25.85p 26.31p 25.11p 25.85p 2514
16/10/2015 25.85p 26.35p 25.85p 25.85p 19616
15/10/2015 25.85p 26.35p 24.96p 25.85p 41943
14/10/2015 25.35p 26.25p 24.36p 25.85p 92806
13/10/2015 24.11p 24.86p 23.02p 24.11p 35554
12/10/2015 24.11p 24.76p 22.98p 24.11p 29166
09/10/2015 23.12p 24.86p 22.93p 24.11p 108455
08/10/2015 23.37p 23.37p 22.37p 23.12p 28561
07/10/2015 23.86p 23.86p 22.37p 23.37p 444798
06/10/2015 23.86p 24.11p 22.87p 23.86p 139232
05/10/2015 23.61p 23.96p 23.37p 23.86p 76674
02/10/2015 23.12p 23.66p 22.87p 23.61p 44357
01/10/2015 24.86p 24.86p 22.87p 23.12p 35155
30/09/2015 24.86p 25.85p 23.37p 24.86p 61349
29/09/2015 24.86p 25.85p 23.86p 24.86p 15246
28/09/2015 26.10p 26.10p 24.86p 24.86p 240949
25/09/2015 27.09p 27.09p 24.40p 26.10p 236320
24/09/2015 27.59p 27.59p 25.85p 27.09p 50457
23/09/2015 27.59p 27.59p 26.40p 27.59p 4600
22/09/2015 26.35p 27.59p 25.85p 27.59p 111080
21/09/2015 27.84p 27.84p 25.85p 26.35p 145561
18/09/2015 27.84p 27.84p 26.85p 27.84p 11681
17/09/2015 27.84p 27.84p 26.85p 27.84p 66028
16/09/2015 27.84p 27.84p 26.87p 27.84p 41562
15/09/2015 27.84p 28.24p 26.85p 27.84p 112876
14/09/2015 28.83p 28.83p 26.35p 27.84p 199175
11/09/2015 28.83p 29.33p 27.84p 28.83p 252023
10/09/2015 29.83p 29.83p 27.01p 28.83p 342577
09/09/2015 31.32p 31.32p 28.88p 29.83p 64359
08/09/2015 31.32p 31.82p 30.58p 31.32p 25841
07/09/2015 31.32p 32.13p 31.32p 31.32p 150
04/09/2015 31.32p 32.61p 30.38p 31.32p 62494
03/09/2015 30.82p 32.68p 30.14p 31.32p 53950
02/09/2015 30.82p 30.82p 30.08p 30.82p 2414
01/09/2015 31.32p 31.62p 29.83p 30.82p 213556
28/08/2015 31.32p 31.83p 30.03p 31.32p 40370
27/08/2015 31.32p 31.83p 29.98p 31.32p 1774
26/08/2015 31.32p 31.32p 31.32p 31.32p 0
25/08/2015 29.83p 32.21p 29.08p 31.32p 132942
24/08/2015 32.81p 32.81p 28.83p 29.83p 81257
21/08/2015 33.81p 33.81p 32.12p 33.31p 39726
20/08/2015 33.81p 33.81p 32.81p 33.81p 69780
19/08/2015 34.30p 34.80p 32.81p 33.81p 46062
18/08/2015 34.30p 34.30p 32.81p 34.30p 25356
17/08/2015 34.80p 34.80p 33.81p 34.80p 120411
14/08/2015 34.80p 34.80p 33.81p 34.80p 9943
13/08/2015 34.80p 34.80p 33.31p 34.80p 151864
12/08/2015 34.80p 34.80p 33.81p 34.80p 8411
11/08/2015 34.80p 34.80p 33.81p 34.80p 3148
10/08/2015 34.80p 34.80p 33.81p 34.80p 61655
07/08/2015 34.80p 34.80p 33.81p 34.80p 9871
06/08/2015 34.80p 34.80p 34.20p 34.80p 2155
05/08/2015 34.80p 34.80p 33.81p 34.80p 656
04/08/2015 34.80p 34.80p 33.81p 34.80p 41809
03/08/2015 34.80p 34.80p 33.81p 34.80p 9978
31/07/2015 34.80p 34.80p 33.81p 34.80p 4234
30/07/2015 34.80p 34.80p 33.81p 34.80p 5690
29/07/2015 34.80p 34.80p 33.81p 34.80p 92394
28/07/2015 34.30p 34.80p 33.81p 34.80p 117404
27/07/2015 36.29p 36.29p 33.81p 34.30p 336522
24/07/2015 36.79p 36.79p 33.81p 36.29p 262198
23/07/2015 36.79p 36.79p 35.80p 36.79p 30118
22/07/2015 36.79p 36.79p 35.81p 36.79p 12216
21/07/2015 36.29p 36.79p 35.80p 36.79p 77747
20/07/2015 36.79p 36.79p 35.80p 36.29p 9811
17/07/2015 36.29p 36.29p 35.80p 36.29p 58536
16/07/2015 36.29p 36.29p 35.80p 36.29p 42248
15/07/2015 36.29p 36.29p 35.80p 36.29p 752690
14/07/2015 37.29p 37.29p 35.55p 36.29p 305824
13/07/2015 34.30p 37.27p 34.20p 36.79p 328820
10/07/2015 34.30p 34.35p 33.81p 34.30p 10892
09/07/2015 34.30p 34.35p 34.30p 34.30p 576
08/07/2015 34.30p 34.34p 33.81p 34.30p 55660
07/07/2015 34.30p 34.80p 33.91p 34.30p 32974
06/07/2015 34.06p 34.06p 33.31p 34.06p 14174
03/07/2015 34.06p 34.06p 33.56p 34.06p 905
02/07/2015 34.06p 34.20p 33.49p 34.06p 13579
01/07/2015 33.81p 34.45p 33.46p 34.06p 40548

*Close Price adjusted for both dividends and splits