Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/02/2013 68.11p 69.60p 66.62p 68.11p 94564
11/02/2013 70.60p 70.60p 66.87p 68.11p 127822
08/02/2013 66.12p 74.33p 65.18p 70.60p 635262
07/02/2013 65.13p 67.36p 65.13p 66.12p 162278
06/02/2013 64.13p 66.62p 62.91p 65.13p 142634
05/02/2013 63.64p 66.62p 62.64p 64.13p 111198
04/02/2013 64.38p 64.38p 62.76p 63.64p 129240
01/02/2013 65.62p 65.62p 63.14p 64.38p 89712
31/01/2013 66.62p 66.62p 64.63p 65.62p 16831
30/01/2013 66.62p 66.62p 65.72p 66.62p 22354
29/01/2013 65.62p 66.87p 64.63p 66.62p 90365
28/01/2013 68.11p 68.61p 64.52p 65.62p 55901
25/01/2013 68.61p 68.61p 67.61p 68.61p 18820
24/01/2013 69.10p 69.35p 67.61p 68.61p 40186
23/01/2013 69.35p 69.35p 68.23p 69.35p 32245
22/01/2013 68.61p 69.60p 67.71p 69.35p 100549
21/01/2013 68.61p 69.35p 67.61p 68.61p 32358
18/01/2013 68.61p 68.61p 67.61p 68.61p 13892
17/01/2013 69.48p 69.48p 65.72p 68.61p 124474
16/01/2013 70.84p 71.59p 69.10p 69.48p 52846
15/01/2013 71.09p 71.09p 69.10p 70.84p 18043
14/01/2013 72.09p 72.09p 69.60p 71.09p 49156
11/01/2013 73.58p 74.57p 71.59p 72.09p 81944
10/01/2013 69.10p 76.56p 68.16p 73.58p 456437
09/01/2013 67.12p 70.21p 65.73p 69.10p 90864
08/01/2013 70.10p 70.50p 65.13p 67.12p 366300
07/01/2013 63.14p 75.57p 63.14p 70.10p 533116
04/01/2013 59.91p 63.64p 59.91p 63.14p 159917
03/01/2013 59.91p 61.15p 58.80p 59.91p 92141
02/01/2013 57.92p 61.10p 57.17p 59.91p 156900
31/12/2012 57.42p 59.00p 56.29p 57.92p 120218
28/12/2012 57.42p 57.42p 56.70p 57.42p 4023
27/12/2012 57.42p 57.42p 56.70p 57.42p 7305
24/12/2012 57.42p 57.42p 56.18p 57.42p 40229
21/12/2012 57.42p 57.57p 56.54p 57.42p 215659
20/12/2012 57.17p 58.05p 56.68p 57.42p 40170
19/12/2012 58.66p 58.66p 56.18p 57.17p 263191
18/12/2012 58.17p 58.66p 57.67p 58.66p 12522
17/12/2012 59.16p 59.24p 57.67p 58.17p 60359
14/12/2012 59.91p 59.91p 58.17p 59.16p 20812
13/12/2012 59.91p 59.96p 59.16p 59.91p 16851
12/12/2012 62.14p 63.14p 58.17p 59.91p 230290
11/12/2012 61.15p 63.64p 61.15p 62.14p 61213
10/12/2012 60.16p 63.64p 60.16p 61.15p 61991
07/12/2012 60.65p 61.65p 57.67p 60.16p 284934
06/12/2012 57.67p 61.35p 57.67p 60.65p 86583
05/12/2012 56.68p 58.66p 56.68p 57.67p 36017
04/12/2012 55.68p 57.67p 55.68p 56.68p 22272
03/12/2012 55.68p 56.68p 55.68p 55.68p 18533
30/11/2012 55.68p 56.38p 55.68p 55.68p 4332
29/11/2012 54.19p 56.58p 54.19p 55.68p 46213
28/11/2012 55.18p 56.38p 54.06p 54.19p 68475
27/11/2012 55.18p 56.38p 54.24p 55.18p 36418
26/11/2012 55.18p 56.68p 53.79p 55.18p 61331
23/11/2012 55.18p 56.06p 54.19p 55.18p 12495
22/11/2012 55.18p 56.68p 53.44p 55.18p 0
21/11/2012 53.44p 56.68p 53.44p 55.18p 71397
20/11/2012 53.94p 53.94p 53.20p 53.44p 59929
19/11/2012 55.68p 55.96p 53.20p 53.94p 57554
16/11/2012 57.67p 57.67p 54.69p 55.68p 55210
15/11/2012 57.17p 59.41p 55.80p 57.67p 35998
14/11/2012 54.19p 59.66p 54.19p 58.17p 156497
13/11/2012 48.47p 54.69p 48.47p 54.19p 353297
12/11/2012 48.47p 49.62p 48.47p 48.47p 90521
09/11/2012 48.22p 49.57p 47.33p 48.47p 71282
08/11/2012 48.22p 48.22p 47.33p 48.22p 958
07/11/2012 48.22p 49.57p 47.33p 48.22p 7015
06/11/2012 48.22p 49.57p 47.33p 48.22p 16807
05/11/2012 48.22p 48.97p 47.23p 48.22p 40229
02/11/2012 48.22p 48.72p 47.23p 48.22p 6470
01/11/2012 48.22p 48.47p 47.23p 48.22p 40946
31/10/2012 48.22p 48.47p 47.08p 48.22p 10977
30/10/2012 48.22p 48.72p 47.08p 48.22p 79404
29/10/2012 48.22p 48.62p 47.48p 48.22p 256585
26/10/2012 48.22p 49.57p 46.83p 47.48p 141242
25/10/2012 50.21p 50.21p 46.73p 48.22p 372355
24/10/2012 53.69p 53.69p 48.72p 50.21p 158382
23/10/2012 53.69p 53.69p 53.30p 53.69p 9229
22/10/2012 53.69p 53.69p 53.25p 53.69p 7258
19/10/2012 53.69p 53.69p 53.11p 53.69p 2011
18/10/2012 53.69p 53.69p 53.20p 53.69p 15586
17/10/2012 53.69p 54.54p 53.20p 53.69p 10064
16/10/2012 53.69p 54.69p 53.11p 53.69p 30688
15/10/2012 53.20p 54.49p 52.30p 53.69p 26351
12/10/2012 52.95p 53.82p 51.70p 53.20p 51795
11/10/2012 51.70p 52.70p 51.70p 52.45p 35610
10/10/2012 52.70p 52.70p 50.71p 51.70p 46228
09/10/2012 55.18p 55.18p 51.70p 52.70p 108594
08/10/2012 57.17p 57.17p 54.69p 55.18p 55920
05/10/2012 58.66p 58.66p 56.68p 57.17p 140312
04/10/2012 58.66p 59.06p 58.17p 58.66p 24199
03/10/2012 58.66p 59.11p 58.32p 58.66p 24963
02/10/2012 58.66p 59.16p 58.17p 58.66p 17966
01/10/2012 58.66p 59.26p 58.02p 58.66p 35690
28/09/2012 58.66p 59.66p 57.97p 58.66p 37693
27/09/2012 58.66p 58.66p 57.92p 58.66p 24884
26/09/2012 59.16p 60.00p 58.07p 58.66p 16654
25/09/2012 60.16p 61.15p 58.17p 59.16p 195969
24/09/2012 60.65p 62.14p 58.96p 60.16p 51767
21/09/2012 59.91p 61.60p 58.42p 60.65p 249090
20/09/2012 59.91p 61.45p 59.76p 59.91p 11587
19/09/2012 59.91p 61.65p 58.76p 59.91p 106676
18/09/2012 59.91p 61.65p 58.66p 59.91p 83265
17/09/2012 61.15p 62.32p 58.66p 59.91p 223371
14/09/2012 58.17p 62.39p 58.17p 61.15p 214459
13/09/2012 56.68p 59.16p 56.18p 57.67p 175598
12/09/2012 53.20p 57.66p 53.20p 56.68p 228114
11/09/2012 49.72p 54.39p 48.72p 53.20p 152846
10/09/2012 51.21p 54.19p 49.96p 50.71p 180178
07/09/2012 47.23p 54.59p 47.23p 51.21p 256826
06/09/2012 45.99p 47.73p 45.99p 47.23p 101468
05/09/2012 43.75p 47.39p 43.17p 45.99p 113934
04/09/2012 43.25p 44.51p 42.30p 43.75p 174045
03/09/2012 40.27p 43.75p 40.02p 43.25p 281559
31/08/2012 39.28p 40.77p 38.83p 40.27p 785943
30/08/2012 45.24p 45.24p 38.78p 39.03p 887926
29/08/2012 47.23p 47.48p 44.84p 45.24p 153535
28/08/2012 50.71p 50.71p 45.74p 47.23p 1139801
24/08/2012 58.17p 58.42p 57.67p 58.17p 39899
23/08/2012 59.66p 61.30p 57.67p 58.17p 102958
22/08/2012 60.16p 61.30p 57.67p 59.66p 92807
21/08/2012 60.16p 61.35p 59.29p 60.16p 4168
20/08/2012 59.66p 60.35p 59.11p 60.16p 3269
17/08/2012 59.66p 60.35p 58.66p 59.66p 49537
16/08/2012 60.65p 61.65p 58.66p 59.66p 158438
15/08/2012 56.68p 61.65p 56.68p 60.65p 352601
14/08/2012 57.67p 58.66p 55.73p 56.68p 130022
13/08/2012 53.69p 57.67p 52.74p 57.17p 200751
10/08/2012 55.68p 56.52p 52.70p 53.69p 294969
09/08/2012 55.18p 56.92p 51.70p 56.18p 192541
08/08/2012 65.62p 71.59p 52.70p 55.18p 618788
07/08/2012 67.12p 67.12p 64.63p 65.62p 52678
06/08/2012 67.12p 67.85p 65.77p 66.62p 10850
03/08/2012 68.11p 68.11p 65.77p 67.12p 6729
02/08/2012 68.11p 68.11p 66.77p 68.11p 5531
01/08/2012 68.11p 68.86p 66.77p 68.11p 6111
31/07/2012 68.61p 68.61p 67.76p 68.61p 21091
30/07/2012 68.61p 69.10p 68.23p 68.61p 10185
27/07/2012 69.10p 69.30p 69.10p 69.10p 10127
26/07/2012 69.10p 69.10p 68.39p 69.10p 1006
25/07/2012 69.35p 69.95p 67.64p 69.10p 101853
24/07/2012 69.10p 70.45p 69.10p 69.35p 24800
23/07/2012 66.12p 70.60p 66.12p 69.10p 264220
20/07/2012 64.63p 67.12p 64.38p 66.12p 119412
19/07/2012 63.64p 65.60p 63.19p 64.63p 97798
18/07/2012 65.13p 65.35p 62.64p 63.64p 574933
17/07/2012 68.11p 68.11p 65.13p 65.13p 114334
16/07/2012 69.10p 69.30p 66.92p 68.11p 67186
13/07/2012 71.09p 71.09p 68.61p 69.10p 45038
12/07/2012 73.08p 73.38p 70.60p 71.09p 40339
11/07/2012 75.57p 75.57p 70.60p 73.08p 95458
10/07/2012 76.56p 76.71p 74.57p 75.57p 97289
09/07/2012 77.06p 77.06p 75.57p 76.56p 58721
06/07/2012 77.56p 77.56p 76.04p 77.06p 187181
05/07/2012 77.56p 77.56p 75.82p 77.56p 30748
04/07/2012 77.56p 77.56p 75.97p 77.56p 6953
03/07/2012 77.06p 77.56p 76.36p 77.56p 68176
02/07/2012 74.08p 77.06p 73.73p 77.06p 190310
29/06/2012 74.08p 75.07p 73.58p 74.08p 58585
28/06/2012 74.57p 75.47p 73.58p 74.08p 71810
27/06/2012 72.09p 72.55p 71.59p 72.34p 268344
26/06/2012 77.56p 77.56p 70.60p 72.09p 242518
25/06/2012 78.55p 78.55p 77.06p 77.06p 77684
22/06/2012 79.54p 79.54p 77.56p 79.05p 35900
21/06/2012 80.04p 80.04p 78.55p 79.54p 68892
20/06/2012 80.54p 80.54p 79.05p 80.04p 21383
19/06/2012 80.54p 80.54p 79.54p 80.54p 31177
18/06/2012 81.53p 82.53p 79.54p 80.54p 130054
15/06/2012 81.53p 81.53p 80.79p 81.53p 3520
14/06/2012 82.03p 82.03p 80.54p 81.53p 12440
13/06/2012 82.53p 82.53p 80.54p 82.03p 28410
12/06/2012 82.53p 83.02p 81.78p 82.53p 53801
11/06/2012 80.54p 83.32p 80.54p 82.53p 102172
08/06/2012 78.55p 80.28p 77.90p 79.54p 62096
07/06/2012 81.04p 81.04p 77.06p 78.55p 150642
06/06/2012 81.04p 82.03p 78.65p 80.54p 22161
01/06/2012 81.04p 82.20p 79.54p 81.04p 32510
31/05/2012 79.05p 82.28p 78.95p 81.04p 77094
30/05/2012 79.05p 80.30p 78.15p 79.05p 63474
29/05/2012 80.04p 80.04p 77.06p 79.05p 192886
28/05/2012 81.53p 81.53p 78.65p 80.04p 240931
25/05/2012 81.53p 81.78p 80.54p 81.53p 51906
24/05/2012 82.03p 82.03p 80.54p 81.53p 20514
23/05/2012 83.02p 83.77p 81.53p 82.53p 91518
22/05/2012 83.52p 83.52p 81.53p 83.02p 86823
21/05/2012 84.02p 84.02p 81.53p 83.52p 74851
18/05/2012 88.00p 88.95p 80.74p 84.02p 217564
17/05/2012 88.49p 89.49p 86.50p 88.00p 227227
16/05/2012 89.99p 89.99p 85.51p 88.49p 334677
15/05/2012 89.49p 91.33p 88.49p 89.99p 183961
14/05/2012 93.47p 93.47p 88.49p 89.49p 131889
11/05/2012 93.96p 93.96p 93.47p 93.47p 28918
10/05/2012 92.47p 93.96p 91.48p 93.96p 85675
09/05/2012 92.97p 92.97p 89.49p 91.97p 254535
08/05/2012 96.95p 96.95p 91.48p 92.47p 93428
04/05/2012 100.43p 100.43p 95.84p 96.95p 216084
03/05/2012 100.43p 101.42p 99.25p 100.43p 136912
02/05/2012 101.42p 102.17p 100.43p 100.43p 133052
01/05/2012 102.41p 102.41p 100.43p 101.42p 21684
30/04/2012 102.41p 102.41p 101.42p 102.41p 46990

*Close Price adjusted for both dividends and splits