Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/11/2013 53.20p 53.20p 52.20p 53.20p 63993
25/11/2013 54.69p 54.85p 52.30p 53.20p 142055
22/11/2013 55.18p 55.38p 54.19p 54.69p 41315
21/11/2013 55.68p 56.68p 53.94p 55.18p 262921
20/11/2013 53.44p 57.78p 53.44p 55.68p 521780
19/11/2013 51.95p 53.67p 51.70p 53.44p 265412
18/11/2013 51.83p 54.69p 51.70p 51.95p 479996
15/11/2013 50.46p 51.83p 50.31p 51.83p 1518448
14/11/2013 51.46p 51.46p 48.72p 50.46p 791652
13/11/2013 54.19p 54.19p 50.62p 51.46p 551186
12/11/2013 55.18p 55.68p 54.19p 54.19p 230814
11/11/2013 55.68p 55.68p 54.70p 55.18p 36108
08/11/2013 55.18p 56.68p 54.69p 55.68p 275587
07/11/2013 58.42p 58.43p 53.69p 55.18p 816739
06/11/2013 60.16p 60.16p 57.67p 58.42p 321843
05/11/2013 61.52p 61.52p 59.66p 60.16p 82876
04/11/2013 61.52p 61.55p 60.16p 61.52p 71703
01/11/2013 61.52p 61.90p 61.15p 61.52p 337046
31/10/2013 61.52p 61.65p 61.15p 61.52p 125753
30/10/2013 61.52p 61.90p 60.40p 61.52p 801836
29/10/2013 62.39p 62.39p 61.15p 61.52p 47281
28/10/2013 63.14p 64.63p 61.65p 62.64p 285584
25/10/2013 64.13p 64.38p 62.64p 63.14p 83488
24/10/2013 64.13p 65.13p 62.74p 64.13p 90989
23/10/2013 62.64p 65.13p 59.66p 64.13p 759453
22/10/2013 66.12p 66.35p 62.64p 62.64p 203819
21/10/2013 66.12p 66.52p 65.62p 66.12p 129404
18/10/2013 67.61p 68.11p 65.62p 66.12p 255126
17/10/2013 71.59p 72.78p 64.88p 67.61p 1026035
16/10/2013 66.12p 66.12p 63.64p 64.88p 152617
15/10/2013 66.37p 66.51p 64.88p 66.12p 152690
14/10/2013 65.25p 67.12p 65.25p 66.37p 231373
11/10/2013 65.62p 65.62p 64.63p 65.25p 160755
10/10/2013 65.62p 65.87p 64.63p 65.62p 120931
09/10/2013 66.62p 67.12p 64.63p 65.62p 146266
08/10/2013 66.62p 67.61p 65.62p 66.62p 93279
07/10/2013 67.12p 67.31p 66.62p 66.62p 21916
04/10/2013 66.12p 68.11p 66.12p 67.12p 451762
03/10/2013 69.60p 69.80p 64.85p 66.12p 404943
02/10/2013 70.10p 70.10p 67.81p 69.35p 673746
01/10/2013 70.10p 70.60p 69.60p 70.10p 106150
30/09/2013 70.60p 70.60p 69.60p 70.10p 164324
27/09/2013 70.60p 71.59p 69.50p 70.60p 99150
26/09/2013 70.10p 71.09p 69.60p 70.60p 79830
25/09/2013 69.60p 70.40p 68.61p 70.10p 118926
24/09/2013 71.09p 71.09p 68.61p 69.60p 204552
23/09/2013 74.08p 74.57p 68.61p 71.09p 530249
20/09/2013 73.58p 74.57p 73.58p 74.08p 291082
19/09/2013 71.59p 74.03p 70.60p 73.58p 525787
18/09/2013 72.58p 72.58p 69.81p 71.59p 169190
17/09/2013 73.83p 73.83p 71.59p 72.58p 84545
16/09/2013 75.57p 78.48p 72.09p 73.83p 351542
13/09/2013 73.58p 75.57p 69.10p 75.07p 960327
12/09/2013 80.04p 82.53p 72.58p 73.58p 624741
11/09/2013 76.56p 81.53p 76.06p 79.54p 271959
10/09/2013 74.57p 82.53p 74.57p 76.56p 409762
09/09/2013 73.08p 78.55p 70.60p 74.57p 939049
06/09/2013 63.14p 66.62p 62.64p 66.00p 1510308
05/09/2013 63.64p 63.64p 62.64p 62.89p 18716
04/09/2013 64.13p 64.13p 62.64p 63.64p 62355
03/09/2013 65.00p 65.00p 63.64p 64.13p 37793
02/09/2013 65.25p 65.27p 63.64p 65.00p 65191
30/08/2013 65.25p 65.33p 65.13p 65.25p 60946
29/08/2013 65.38p 65.38p 65.13p 65.25p 239332
28/08/2013 65.38p 65.52p 65.24p 65.38p 13344
27/08/2013 65.38p 65.57p 65.23p 65.38p 11572
23/08/2013 65.00p 65.62p 64.38p 65.38p 625599
22/08/2013 65.00p 65.50p 63.64p 65.00p 248287
21/08/2013 65.00p 65.50p 64.38p 65.00p 29643
20/08/2013 65.00p 65.13p 64.38p 65.00p 86025
19/08/2013 64.38p 65.13p 64.38p 65.00p 459727
16/08/2013 64.38p 64.57p 64.16p 64.38p 227015
15/08/2013 63.88p 64.58p 63.64p 64.38p 665639
14/08/2013 63.88p 63.88p 63.64p 63.88p 35794
13/08/2013 63.88p 63.88p 63.64p 63.88p 73880
12/08/2013 64.13p 64.13p 63.64p 63.88p 152364
09/08/2013 63.88p 64.23p 63.14p 64.13p 125564
08/08/2013 63.88p 64.63p 63.24p 63.88p 139497
07/08/2013 63.76p 64.38p 63.24p 64.13p 8572
06/08/2013 65.62p 65.62p 63.64p 63.76p 168272
05/08/2013 65.38p 65.72p 64.73p 65.62p 113960
02/08/2013 64.63p 65.72p 64.63p 65.38p 168345
01/08/2013 66.62p 66.62p 63.64p 64.63p 42128
31/07/2013 66.62p 67.61p 65.62p 66.62p 16851
30/07/2013 67.99p 68.11p 66.62p 66.62p 106592
29/07/2013 67.99p 68.26p 66.72p 67.99p 20437
26/07/2013 67.61p 68.36p 66.62p 67.99p 44425
25/07/2013 67.61p 68.51p 66.62p 67.61p 84054
24/07/2013 68.11p 68.71p 67.07p 67.61p 16383
23/07/2013 68.11p 68.61p 66.62p 68.11p 307628
22/07/2013 68.11p 68.51p 67.71p 68.11p 107081
19/07/2013 67.61p 68.41p 67.61p 68.11p 73765
18/07/2013 67.61p 68.41p 67.61p 67.61p 235671
17/07/2013 67.12p 67.61p 67.12p 67.61p 148275
16/07/2013 67.12p 67.61p 66.00p 67.12p 84481
15/07/2013 67.12p 67.61p 66.37p 67.12p 112696
12/07/2013 66.62p 66.82p 65.87p 66.62p 47248
11/07/2013 66.62p 66.87p 66.14p 66.62p 46690
10/07/2013 66.62p 66.62p 66.14p 66.62p 27155
09/07/2013 65.62p 66.62p 64.63p 66.62p 27894
08/07/2013 67.61p 67.61p 64.73p 65.62p 31888
05/07/2013 66.62p 67.61p 65.62p 67.61p 101865
04/07/2013 66.62p 66.62p 64.63p 66.62p 32700
03/07/2013 66.12p 66.62p 65.62p 66.62p 45901
02/07/2013 68.11p 68.11p 66.12p 66.12p 60030
01/07/2013 68.11p 69.20p 66.74p 68.11p 54674
28/06/2013 67.61p 68.11p 65.62p 66.62p 36013
27/06/2013 67.61p 68.61p 66.72p 67.61p 148441
26/06/2013 66.62p 68.61p 66.62p 67.61p 160120
25/06/2013 67.61p 67.61p 63.74p 66.62p 201260
24/06/2013 71.09p 72.58p 67.36p 67.36p 594008
21/06/2013 71.59p 72.58p 70.15p 71.09p 323611
20/06/2013 72.09p 72.58p 70.75p 71.59p 116964
19/06/2013 71.09p 74.47p 70.60p 72.09p 158164
18/06/2013 71.09p 72.58p 69.81p 71.09p 109488
17/06/2013 71.09p 72.39p 70.60p 71.09p 17775
14/06/2013 71.09p 72.58p 70.35p 71.09p 33488
13/06/2013 71.59p 72.38p 69.60p 71.09p 53825
12/06/2013 71.09p 72.58p 70.75p 71.59p 115193
11/06/2013 70.60p 71.45p 69.67p 71.09p 44755
10/06/2013 70.60p 70.83p 69.60p 70.60p 36878
07/06/2013 70.60p 70.89p 70.60p 70.60p 12013
06/06/2013 71.09p 71.09p 70.00p 70.60p 18523
05/06/2013 72.34p 72.34p 70.60p 71.09p 85298
04/06/2013 73.08p 73.36p 71.42p 72.34p 52246
03/06/2013 73.58p 74.41p 71.20p 73.08p 291340
31/05/2013 68.61p 75.57p 68.61p 74.32p 334884
30/05/2013 70.60p 71.09p 68.11p 68.61p 98311
29/05/2013 69.10p 71.59p 69.10p 70.60p 504446
28/05/2013 67.61p 70.60p 66.62p 69.10p 366849
24/05/2013 67.61p 67.95p 66.72p 67.61p 18187
23/05/2013 69.10p 69.10p 66.62p 67.61p 68537
22/05/2013 71.09p 71.59p 68.61p 70.10p 152507
21/05/2013 71.09p 72.09p 69.60p 71.09p 99250
20/05/2013 71.09p 71.93p 70.20p 71.09p 85850
17/05/2013 71.59p 72.53p 69.85p 71.09p 100577
16/05/2013 65.62p 73.58p 65.62p 71.59p 324432
15/05/2013 65.62p 66.62p 63.14p 65.62p 231723
14/05/2013 66.62p 66.62p 64.63p 65.62p 30240
13/05/2013 66.87p 66.87p 65.69p 66.62p 6568
10/05/2013 67.36p 67.36p 65.62p 66.87p 98017
09/05/2013 70.10p 70.10p 65.93p 67.36p 120723
08/05/2013 70.10p 70.35p 68.71p 70.10p 70683
07/05/2013 70.10p 70.60p 68.61p 70.10p 41011
03/05/2013 70.10p 70.99p 70.10p 70.10p 92783
02/05/2013 72.09p 72.58p 68.61p 69.60p 130107
01/05/2013 72.58p 72.58p 71.59p 72.09p 64021
30/04/2013 72.58p 72.58p 72.23p 72.58p 7782
29/04/2013 73.08p 73.08p 72.09p 72.58p 104122
26/04/2013 74.32p 75.07p 71.85p 73.08p 386536
25/04/2013 75.07p 75.57p 74.57p 74.57p 374944
24/04/2013 76.06p 76.56p 74.62p 75.07p 449747
23/04/2013 73.08p 76.56p 72.83p 76.06p 624969
22/04/2013 68.61p 74.57p 68.61p 73.08p 145526
19/04/2013 67.12p 69.60p 67.12p 68.61p 47419
18/04/2013 66.62p 68.61p 66.62p 67.12p 47771
17/04/2013 65.62p 68.54p 65.13p 66.62p 71274
16/04/2013 64.13p 66.55p 64.13p 65.62p 115755
15/04/2013 64.13p 65.33p 63.14p 64.13p 128498
12/04/2013 63.64p 64.63p 63.34p 63.64p 56590
11/04/2013 64.13p 64.43p 62.64p 63.64p 168064
10/04/2013 62.89p 66.12p 62.20p 64.13p 168978
09/04/2013 64.63p 64.63p 61.70p 62.64p 345494
08/04/2013 65.38p 66.12p 63.64p 64.63p 132411
05/04/2013 64.38p 66.62p 64.13p 65.38p 155701
04/04/2013 66.12p 67.61p 63.14p 64.38p 406714
03/04/2013 61.65p 67.31p 60.90p 66.12p 353020
02/04/2013 59.66p 65.62p 58.91p 61.65p 703516
28/03/2013 59.16p 59.16p 53.20p 55.68p 382585
27/03/2013 57.67p 59.70p 57.67p 59.16p 162398
26/03/2013 58.66p 60.00p 56.69p 57.67p 271850
25/03/2013 61.65p 61.95p 57.72p 58.66p 86009
22/03/2013 62.64p 62.64p 60.70p 61.65p 54483
21/03/2013 62.64p 63.45p 61.65p 62.64p 123498
20/03/2013 64.13p 64.13p 61.65p 62.64p 253749
19/03/2013 65.13p 65.62p 62.85p 64.13p 79824
18/03/2013 65.87p 65.87p 63.29p 65.13p 70637
15/03/2013 65.62p 65.92p 65.29p 65.87p 95096
14/03/2013 64.13p 67.12p 64.13p 65.62p 506388
13/03/2013 65.38p 65.62p 62.14p 64.13p 74945
12/03/2013 67.61p 67.61p 63.64p 65.38p 97814
11/03/2013 66.87p 68.61p 66.72p 67.61p 601590
08/03/2013 65.13p 68.61p 65.13p 66.87p 192842
07/03/2013 66.12p 66.96p 64.20p 65.13p 155839
06/03/2013 66.74p 67.86p 65.67p 66.74p 113712
05/03/2013 66.74p 67.61p 65.67p 66.74p 23759
04/03/2013 67.36p 67.92p 66.87p 67.24p 204518
01/03/2013 65.13p 67.61p 64.63p 67.36p 229913
28/02/2013 65.13p 65.38p 64.73p 65.13p 43570
27/02/2013 65.62p 66.12p 64.63p 65.13p 64523
26/02/2013 67.12p 67.36p 64.63p 65.62p 80530
25/02/2013 67.61p 67.61p 65.62p 67.12p 24246
22/02/2013 67.61p 67.94p 66.62p 67.61p 170979
21/02/2013 67.61p 67.91p 66.62p 67.61p 70344
20/02/2013 69.10p 69.10p 66.12p 67.61p 91387
19/02/2013 69.10p 69.55p 67.61p 69.10p 56606
18/02/2013 68.61p 69.60p 68.61p 69.10p 226895
15/02/2013 68.61p 69.60p 68.36p 68.61p 225603
14/02/2013 68.11p 69.90p 68.11p 68.61p 92722
13/02/2013 68.11p 69.60p 67.12p 68.11p 142170

*Close Price adjusted for both dividends and splits