Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/09/2014 51.46p 54.69p 51.46p 53.94p 142170
11/09/2014 55.68p 55.68p 49.72p 51.46p 188714
10/09/2014 56.68p 56.68p 54.69p 55.68p 56943
09/09/2014 56.68p 56.68p 55.78p 56.68p 124789
08/09/2014 57.42p 57.92p 55.68p 56.68p 110731
05/09/2014 55.18p 55.68p 54.74p 55.18p 14660
04/09/2014 56.92p 56.92p 54.74p 55.18p 128712
03/09/2014 55.43p 56.80p 54.94p 56.43p 113962
02/09/2014 55.43p 55.48p 54.89p 55.43p 27083
01/09/2014 55.43p 55.53p 54.91p 55.43p 19227
29/08/2014 55.43p 55.53p 54.69p 55.43p 53807
28/08/2014 55.43p 55.58p 54.91p 55.43p 9914
27/08/2014 55.68p 56.03p 54.69p 55.43p 80006
26/08/2014 53.69p 58.66p 53.69p 55.68p 368462
22/08/2014 50.71p 54.59p 50.71p 53.69p 320083
21/08/2014 50.71p 51.59p 49.72p 50.71p 77744
20/08/2014 50.71p 51.70p 50.06p 50.71p 44456
19/08/2014 50.21p 51.59p 49.96p 50.71p 118645
18/08/2014 50.21p 50.30p 49.72p 50.21p 79507
15/08/2014 50.21p 50.31p 49.83p 50.21p 25644
14/08/2014 50.21p 50.31p 49.81p 50.21p 41184
13/08/2014 50.71p 51.01p 49.72p 50.21p 78215
12/08/2014 50.21p 51.70p 49.32p 50.71p 258935
11/08/2014 50.21p 51.21p 49.27p 50.21p 217773
08/08/2014 50.21p 50.66p 49.22p 50.21p 22327
07/08/2014 50.46p 50.71p 49.79p 50.21p 20237
06/08/2014 52.45p 52.45p 49.72p 50.46p 105423
05/08/2014 52.45p 52.45p 51.72p 52.45p 1697
04/08/2014 52.45p 52.45p 51.70p 52.45p 17382
01/08/2014 52.70p 52.70p 51.70p 52.45p 86969
31/07/2014 52.45p 52.70p 51.70p 52.70p 26555
30/07/2014 51.21p 53.20p 51.21p 52.45p 130656
29/07/2014 50.46p 52.10p 49.86p 51.21p 183878
28/07/2014 50.46p 50.96p 49.86p 50.46p 10890
25/07/2014 50.46p 50.91p 50.46p 50.46p 55315
24/07/2014 50.46p 50.83p 49.72p 50.46p 52541
23/07/2014 50.71p 50.91p 49.72p 50.46p 78900
22/07/2014 50.46p 50.71p 49.74p 50.71p 37260
21/07/2014 52.70p 52.70p 49.72p 50.46p 167678
18/07/2014 52.70p 52.70p 51.80p 52.70p 20498
17/07/2014 52.70p 54.19p 51.70p 52.70p 41678
16/07/2014 52.70p 53.20p 51.70p 52.70p 8483
15/07/2014 52.95p 53.17p 51.72p 52.70p 131591
14/07/2014 52.95p 52.95p 52.31p 52.95p 12930
11/07/2014 52.70p 52.95p 52.00p 52.95p 40334
10/07/2014 52.70p 53.48p 51.90p 52.70p 127895
09/07/2014 52.70p 53.44p 52.05p 52.70p 76610
08/07/2014 52.70p 53.20p 52.01p 52.70p 24470
07/07/2014 52.82p 53.69p 52.06p 52.70p 127400
04/07/2014 52.95p 54.19p 51.95p 52.82p 99235
03/07/2014 52.70p 53.69p 51.70p 52.95p 206452
02/07/2014 53.20p 54.19p 51.95p 52.70p 97879
01/07/2014 53.69p 53.69p 52.70p 53.20p 118658
30/06/2014 53.94p 54.19p 52.95p 53.69p 9654
27/06/2014 54.19p 54.38p 53.20p 53.94p 42705
26/06/2014 54.44p 54.49p 53.74p 54.19p 43561
25/06/2014 53.69p 54.44p 53.20p 54.44p 105985
24/06/2014 55.18p 55.45p 52.70p 53.69p 291559
23/06/2014 56.68p 56.68p 53.69p 55.18p 326387
20/06/2014 57.42p 58.66p 55.68p 56.68p 147852
19/06/2014 57.42p 57.67p 56.18p 57.42p 11860
18/06/2014 57.42p 57.62p 56.18p 57.42p 26660
17/06/2014 56.92p 58.21p 56.18p 57.42p 108537
16/06/2014 56.92p 57.14p 55.68p 56.92p 131019
13/06/2014 58.66p 58.86p 56.68p 56.92p 38938
12/06/2014 58.66p 59.16p 57.67p 58.66p 30603
11/06/2014 57.92p 58.86p 57.25p 58.66p 79663
10/06/2014 59.16p 59.66p 57.17p 57.92p 90235
09/06/2014 56.92p 60.55p 56.71p 59.41p 194918
06/06/2014 57.92p 58.17p 55.76p 56.92p 190789
05/06/2014 58.17p 58.66p 57.17p 57.92p 65344
04/06/2014 59.16p 59.36p 57.67p 58.17p 65034
03/06/2014 60.65p 60.90p 57.67p 59.16p 57599
02/06/2014 61.15p 62.14p 59.91p 60.90p 62082
30/05/2014 58.66p 61.65p 57.92p 61.15p 375435
29/05/2014 59.16p 59.66p 58.66p 58.66p 146728
28/05/2014 58.66p 60.65p 58.66p 59.16p 481605
27/05/2014 58.66p 59.56p 57.77p 58.66p 23152
23/05/2014 58.66p 58.66p 57.67p 58.66p 134819
22/05/2014 58.42p 58.66p 57.67p 58.66p 534090
21/05/2014 58.66p 58.66p 57.17p 58.42p 17018
20/05/2014 58.66p 58.66p 57.77p 58.66p 26074
19/05/2014 58.17p 58.86p 57.72p 58.66p 47880
16/05/2014 58.17p 59.11p 57.67p 58.17p 142779
15/05/2014 58.66p 58.66p 56.68p 58.17p 456079
14/05/2014 59.91p 59.91p 57.67p 58.66p 396816
13/05/2014 63.14p 63.44p 59.16p 59.91p 312097
12/05/2014 63.64p 64.13p 61.65p 64.13p 92762
09/05/2014 63.64p 64.53p 62.64p 64.13p 216011
08/05/2014 64.13p 64.13p 62.84p 63.64p 15258
07/05/2014 65.62p 65.82p 62.64p 64.13p 117930
06/05/2014 66.62p 67.02p 64.63p 65.62p 66132
02/05/2014 65.13p 68.61p 65.13p 66.62p 506904
01/05/2014 62.39p 66.62p 61.95p 65.13p 194449
30/04/2014 62.64p 63.64p 61.40p 62.39p 106644
29/04/2014 63.64p 64.38p 61.65p 62.64p 220557
28/04/2014 63.14p 64.53p 61.15p 63.64p 155441
25/04/2014 64.13p 64.30p 62.37p 63.14p 53347
24/04/2014 62.64p 65.62p 62.64p 64.13p 228427
23/04/2014 58.66p 65.42p 56.68p 62.64p 471016
22/04/2014 57.17p 59.63p 56.68p 58.66p 351917
17/04/2014 57.67p 57.82p 56.68p 57.17p 158119
16/04/2014 57.67p 58.06p 56.68p 57.67p 72605
15/04/2014 58.17p 58.17p 56.68p 57.67p 24858
14/04/2014 58.17p 58.61p 56.68p 58.17p 31663
11/04/2014 56.92p 59.06p 56.68p 58.17p 381620
10/04/2014 56.92p 58.66p 56.68p 58.66p 107504
09/04/2014 56.92p 58.66p 56.68p 58.66p 57033
08/04/2014 57.17p 57.32p 56.68p 56.92p 71737
07/04/2014 57.17p 57.67p 56.68p 57.17p 93950
04/04/2014 58.17p 58.21p 56.68p 57.17p 127195
03/04/2014 58.17p 58.66p 57.67p 58.66p 58101
02/04/2014 58.17p 58.66p 57.67p 58.17p 213367
01/04/2014 58.17p 59.46p 57.67p 58.17p 150674
31/03/2014 57.92p 58.66p 57.18p 58.17p 218002
28/03/2014 58.42p 58.66p 53.99p 56.18p 627052
27/03/2014 58.17p 58.18p 57.67p 58.17p 101777
26/03/2014 58.79p 58.99p 58.17p 58.17p 100226
25/03/2014 60.16p 60.16p 57.82p 58.79p 61004
24/03/2014 60.16p 60.21p 59.66p 60.16p 53254
21/03/2014 60.40p 60.48p 59.76p 60.16p 68585
20/03/2014 60.40p 60.65p 59.76p 60.40p 58523
19/03/2014 61.40p 61.40p 60.16p 60.40p 110605
18/03/2014 61.40p 62.64p 60.65p 61.40p 52769
17/03/2014 60.16p 62.14p 60.16p 62.14p 76166
14/03/2014 61.65p 61.65p 59.66p 60.16p 153995
13/03/2014 63.64p 63.64p 60.65p 61.65p 169207
12/03/2014 65.13p 65.62p 62.74p 63.64p 129703
11/03/2014 65.13p 65.53p 62.64p 65.13p 383569
10/03/2014 61.15p 67.51p 61.15p 62.89p 703951
07/03/2014 63.64p 66.68p 63.64p 65.38p 220938
06/03/2014 58.17p 64.63p 58.17p 63.64p 375634
05/03/2014 57.67p 59.66p 57.02p 58.17p 145705
04/03/2014 58.66p 59.56p 57.67p 57.67p 49053
03/03/2014 59.66p 60.48p 58.04p 58.66p 226360
28/02/2014 60.65p 60.65p 58.66p 59.66p 162994
27/02/2014 63.64p 63.83p 59.66p 60.65p 171734
26/02/2014 64.13p 64.18p 62.64p 63.64p 59489
25/02/2014 64.38p 64.38p 63.64p 64.13p 111507
24/02/2014 64.38p 64.61p 63.74p 64.38p 42723
21/02/2014 64.63p 64.98p 63.64p 64.38p 66514
20/02/2014 65.13p 65.53p 64.63p 64.63p 58384
19/02/2014 66.12p 66.21p 64.63p 65.13p 72231
18/02/2014 67.61p 67.91p 65.62p 66.12p 114873
17/02/2014 67.61p 67.91p 66.62p 67.61p 59121
14/02/2014 67.61p 67.96p 66.97p 67.61p 33543
13/02/2014 67.61p 68.61p 66.87p 67.61p 79122
12/02/2014 67.61p 68.41p 66.87p 67.61p 55740
11/02/2014 66.12p 68.61p 66.12p 67.61p 136957
10/02/2014 66.12p 67.61p 65.29p 66.12p 72136
07/02/2014 66.62p 67.61p 64.63p 66.12p 67260
06/02/2014 66.62p 67.22p 64.63p 66.62p 59364
05/02/2014 66.62p 68.11p 65.33p 66.62p 32515
04/02/2014 66.62p 68.11p 64.63p 66.62p 220939
03/02/2014 61.15p 68.61p 60.65p 66.62p 397300
31/01/2014 62.64p 62.64p 60.65p 61.15p 150724
30/01/2014 63.64p 63.64p 59.78p 62.64p 233818
29/01/2014 61.90p 64.13p 61.65p 63.64p 609014
28/01/2014 67.12p 67.59p 61.65p 61.90p 617094
27/01/2014 72.09p 72.98p 66.62p 67.12p 518627
24/01/2014 72.58p 72.93p 68.61p 69.10p 309561
23/01/2014 75.07p 75.57p 72.58p 72.58p 172705
22/01/2014 75.07p 75.97p 73.73p 75.07p 133494
21/01/2014 75.57p 76.06p 74.08p 75.07p 47022
20/01/2014 72.58p 76.51p 72.58p 75.57p 230083
17/01/2014 71.09p 73.02p 70.68p 72.58p 209758
16/01/2014 74.08p 75.32p 70.61p 71.09p 200388
15/01/2014 74.08p 75.57p 72.91p 74.08p 39275
14/01/2014 69.60p 74.67p 68.81p 74.08p 275448
13/01/2014 69.10p 70.25p 68.11p 69.60p 68193
10/01/2014 72.09p 72.53p 67.61p 68.61p 312328
09/01/2014 74.08p 74.42p 71.59p 72.09p 176089
08/01/2014 75.57p 76.31p 73.58p 74.08p 133329
07/01/2014 73.58p 76.96p 72.98p 75.57p 352857
06/01/2014 72.34p 75.57p 72.33p 73.58p 342435
03/01/2014 75.07p 75.37p 71.74p 72.34p 249698
02/01/2014 77.56p 80.24p 74.57p 75.07p 467538
31/12/2013 71.09p 76.56p 71.09p 76.06p 713984
30/12/2013 65.38p 72.58p 65.38p 71.09p 683187
27/12/2013 59.66p 66.12p 59.66p 65.62p 833176
24/12/2013 59.66p 60.22p 58.66p 59.66p 29984
23/12/2013 59.66p 60.45p 58.66p 59.66p 172662
20/12/2013 59.66p 60.50p 58.66p 59.66p 176535
19/12/2013 60.16p 63.00p 59.16p 59.66p 1030606
18/12/2013 59.16p 59.61p 57.27p 58.17p 135025
17/12/2013 60.16p 60.65p 58.81p 59.16p 530318
16/12/2013 58.42p 61.55p 58.42p 60.16p 1054244
13/12/2013 56.18p 59.11p 54.69p 58.42p 666656
12/12/2013 56.68p 56.92p 54.99p 56.18p 45645
11/12/2013 56.18p 56.68p 54.69p 55.18p 105697
10/12/2013 59.16p 60.45p 55.68p 56.18p 247685
09/12/2013 56.68p 63.94p 56.68p 59.16p 493537
06/12/2013 54.69p 57.67p 53.69p 55.18p 1481062
05/12/2013 53.69p 53.84p 52.70p 53.69p 143042
04/12/2013 53.69p 53.84p 52.70p 53.69p 428904
03/12/2013 53.69p 54.69p 52.70p 53.69p 560510
02/12/2013 51.21p 54.69p 51.21p 53.69p 383829
29/11/2013 52.82p 53.23p 49.72p 51.21p 514902
28/11/2013 50.96p 52.70p 49.72p 52.33p 486288
27/11/2013 53.20p 53.20p 50.51p 50.96p 221695

*Close Price adjusted for both dividends and splits