Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/04/2012 103.41p 103.61p 101.44p 102.41p 166629
26/04/2012 104.90p 105.40p 102.81p 103.41p 360362
25/04/2012 101.92p 106.34p 100.92p 104.90p 259410
24/04/2012 99.93p 101.92p 99.43p 100.43p 136858
23/04/2012 100.92p 101.64p 99.43p 99.93p 135386
20/04/2012 101.42p 102.84p 100.43p 100.92p 50208
19/04/2012 100.43p 102.41p 99.43p 101.42p 251142
18/04/2012 100.43p 106.39p 99.73p 100.92p 395764
17/04/2012 96.95p 104.90p 96.52p 100.43p 359491
16/04/2012 95.95p 98.44p 95.55p 96.95p 103022
13/04/2012 98.44p 98.44p 95.55p 95.95p 140279
12/04/2012 98.93p 99.33p 97.44p 98.44p 266674
11/04/2012 99.93p 100.18p 98.44p 98.93p 108871
10/04/2012 102.91p 103.21p 97.44p 100.43p 293843
05/04/2012 106.39p 107.78p 101.42p 102.91p 715846
04/04/2012 109.37p 110.57p 100.43p 106.89p 1403153
03/04/2012 97.94p 100.43p 97.94p 100.43p 528648
02/04/2012 94.46p 98.44p 93.96p 97.94p 251782
30/03/2012 91.48p 95.45p 91.18p 94.46p 261837
29/03/2012 92.47p 92.47p 90.48p 91.48p 160765
28/03/2012 91.97p 93.22p 90.73p 92.47p 155720
27/03/2012 90.98p 93.00p 90.48p 91.97p 149969
26/03/2012 90.98p 91.38p 90.48p 90.98p 378264
23/03/2012 90.98p 91.18p 90.46p 90.98p 154674
22/03/2012 90.98p 91.18p 90.58p 90.98p 819498
21/03/2012 91.48p 91.48p 90.21p 90.98p 101831
20/03/2012 92.47p 92.87p 90.48p 91.48p 99066
19/03/2012 92.47p 94.46p 91.48p 92.47p 151122
16/03/2012 89.99p 93.47p 89.49p 92.47p 719258
15/03/2012 89.99p 90.46p 88.49p 89.99p 349039
14/03/2012 94.96p 95.45p 89.49p 89.99p 375852
13/03/2012 97.94p 97.94p 92.52p 94.96p 466000
12/03/2012 98.19p 99.43p 97.49p 98.93p 85334
09/03/2012 98.93p 99.07p 97.44p 98.19p 68889
08/03/2012 98.93p 99.08p 98.44p 98.93p 195073
07/03/2012 98.93p 98.93p 98.44p 98.93p 159974
06/03/2012 98.93p 99.93p 96.95p 99.93p 152575
05/03/2012 102.41p 102.86p 97.44p 98.93p 58884
02/03/2012 102.91p 103.36p 101.42p 102.41p 61767
01/03/2012 102.41p 103.21p 101.42p 102.91p 44002
29/02/2012 101.42p 106.76p 101.42p 102.41p 260697
28/02/2012 99.43p 102.39p 98.85p 101.42p 93679
27/02/2012 98.93p 100.43p 98.93p 99.43p 121298
24/02/2012 99.43p 100.43p 98.44p 98.93p 79882
23/02/2012 102.41p 103.30p 98.73p 99.43p 90631
22/02/2012 98.44p 103.36p 97.49p 102.41p 358115
21/02/2012 98.44p 99.43p 97.49p 98.44p 174359
20/02/2012 98.44p 100.97p 96.45p 98.44p 268565
17/02/2012 98.44p 99.13p 97.44p 98.44p 211397
16/02/2012 98.44p 98.69p 96.45p 98.44p 194737
15/02/2012 98.44p 98.93p 97.50p 98.44p 131175
14/02/2012 98.69p 98.69p 97.44p 98.44p 87142
13/02/2012 98.93p 99.43p 97.44p 98.69p 188277
10/02/2012 99.43p 99.93p 97.44p 98.93p 71475
09/02/2012 99.43p 100.43p 96.97p 99.43p 166326
08/02/2012 98.93p 101.79p 98.44p 100.18p 546229
07/02/2012 100.43p 101.42p 96.11p 98.93p 748685
06/02/2012 102.91p 103.41p 98.51p 100.43p 312679
03/02/2012 105.89p 105.89p 100.43p 102.91p 226576
02/02/2012 105.40p 108.33p 104.40p 105.89p 366905
01/02/2012 102.66p 106.32p 102.17p 105.40p 199047
31/01/2012 103.41p 105.40p 101.42p 102.66p 350434
30/01/2012 101.92p 104.35p 101.67p 103.41p 218565
27/01/2012 98.93p 103.41p 98.04p 101.92p 406230
26/01/2012 101.92p 102.61p 97.07p 98.93p 272835
25/01/2012 101.92p 102.91p 100.67p 101.92p 80840
24/01/2012 99.18p 103.41p 99.18p 101.92p 164564
23/01/2012 97.44p 99.93p 95.45p 99.18p 144246
20/01/2012 97.94p 98.93p 94.46p 97.44p 1140900
19/01/2012 98.44p 98.64p 96.45p 98.44p 532509
18/01/2012 101.92p 104.30p 97.80p 98.44p 320103
17/01/2012 96.95p 107.09p 96.45p 101.92p 736622
16/01/2012 92.47p 98.04p 90.98p 96.95p 278552
13/01/2012 88.99p 94.41p 88.79p 92.47p 348461
12/01/2012 88.99p 90.38p 88.20p 88.99p 255649
11/01/2012 89.99p 90.38p 87.50p 88.99p 1061651
10/01/2012 90.48p 91.48p 89.49p 90.48p 594668
09/01/2012 90.48p 91.48p 89.34p 90.48p 383560
06/01/2012 90.48p 90.98p 89.49p 90.48p 541913
05/01/2012 89.99p 91.48p 87.50p 90.48p 358908
04/01/2012 90.98p 92.47p 87.00p 89.99p 828978
03/01/2012 88.49p 94.36p 87.50p 90.23p 1259089
30/12/2011 81.04p 82.03p 80.59p 81.53p 42505
29/12/2011 80.79p 81.53p 80.69p 81.04p 30107
28/12/2011 80.29p 81.04p 79.69p 80.79p 33869
23/12/2011 79.79p 81.04p 79.05p 80.29p 25403
22/12/2011 81.04p 81.04p 78.55p 79.79p 64256
21/12/2011 81.04p 82.89p 79.84p 81.04p 95135
20/12/2011 76.06p 81.42p 75.17p 81.04p 193016
19/12/2011 76.56p 78.05p 74.57p 76.06p 63764
16/12/2011 78.55p 79.00p 76.56p 77.56p 62832
15/12/2011 81.53p 81.91p 77.56p 78.55p 187320
14/12/2011 82.53p 85.34p 79.70p 81.53p 270485
13/12/2011 79.54p 83.52p 79.54p 82.53p 86668
12/12/2011 74.08p 82.43p 74.08p 79.54p 205847
09/12/2011 75.57p 75.57p 73.58p 74.08p 143855
08/12/2011 80.54p 81.53p 74.57p 75.57p 426570
07/12/2011 68.11p 81.47p 68.11p 80.54p 875311
06/12/2011 66.62p 67.61p 66.62p 67.61p 18677
05/12/2011 69.10p 71.52p 65.62p 66.62p 313884
02/12/2011 66.62p 67.41p 66.29p 66.62p 1022
01/12/2011 64.13p 67.31p 63.89p 66.62p 115640
30/11/2011 63.14p 64.13p 61.75p 64.13p 207755
29/11/2011 62.14p 63.14p 60.65p 63.14p 90113
28/11/2011 63.64p 63.64p 61.65p 62.14p 53488
25/11/2011 63.14p 63.88p 62.84p 63.64p 52999
24/11/2011 62.64p 63.64p 61.65p 63.14p 58518
23/11/2011 63.39p 63.64p 61.65p 62.64p 66351
22/11/2011 65.62p 65.62p 63.64p 63.64p 100715
21/11/2011 61.40p 65.13p 60.16p 65.13p 357138
18/11/2011 59.29p 61.50p 58.66p 61.40p 221430
17/11/2011 60.16p 60.16p 58.66p 59.29p 197257
16/11/2011 61.40p 61.40p 59.66p 60.16p 246547
15/11/2011 63.14p 63.14p 60.16p 61.40p 286495
14/11/2011 64.88p 64.88p 63.14p 63.14p 75960
11/11/2011 65.38p 65.38p 63.14p 64.88p 104662
10/11/2011 65.13p 65.38p 64.20p 65.38p 8046
09/11/2011 65.62p 65.62p 64.76p 65.62p 3017
08/11/2011 64.63p 65.82p 64.63p 65.62p 30477
07/11/2011 68.61p 68.61p 63.66p 64.63p 102658
04/11/2011 67.61p 69.60p 67.61p 68.61p 38826
03/11/2011 66.62p 66.62p 65.45p 66.12p 70604
02/11/2011 67.86p 69.10p 67.57p 67.86p 196185
01/11/2011 68.11p 69.10p 66.02p 66.87p 132384
31/10/2011 67.12p 68.31p 65.37p 66.62p 84577
28/10/2011 68.61p 69.40p 66.62p 67.12p 34190
27/10/2011 67.36p 69.60p 66.82p 68.61p 80258
26/10/2011 64.63p 68.61p 64.63p 67.36p 208581
25/10/2011 64.88p 65.13p 64.63p 64.63p 36999
24/10/2011 66.62p 66.62p 63.64p 64.88p 166368
21/10/2011 66.12p 66.62p 65.87p 66.62p 24973
20/10/2011 68.11p 69.60p 63.98p 66.12p 142796
19/10/2011 69.60p 69.60p 66.57p 68.11p 69467
18/10/2011 72.09p 72.29p 68.71p 69.60p 49784
17/10/2011 72.58p 73.83p 71.59p 72.09p 80150
14/10/2011 71.09p 72.58p 69.60p 72.58p 71676
13/10/2011 71.09p 72.09p 70.10p 71.09p 57191
12/10/2011 72.09p 72.09p 70.05p 71.09p 35368
11/10/2011 72.58p 73.58p 71.59p 72.09p 95366
10/10/2011 72.09p 75.02p 71.09p 72.58p 99982
07/10/2011 69.10p 72.58p 68.61p 72.09p 99183
06/10/2011 66.12p 69.53p 66.12p 68.61p 95796
05/10/2011 61.15p 66.47p 61.15p 65.62p 80407
04/10/2011 61.15p 62.64p 59.66p 61.15p 200287
03/10/2011 64.13p 64.13p 60.68p 61.15p 77873
30/09/2011 60.65p 65.53p 60.65p 64.13p 239562
29/09/2011 60.65p 62.14p 60.35p 60.65p 12599
28/09/2011 56.18p 61.15p 54.69p 60.16p 293808
27/09/2011 63.14p 63.14p 52.70p 56.18p 806372
26/09/2011 60.65p 62.09p 58.57p 61.65p 89011
23/09/2011 63.88p 63.88p 59.66p 60.65p 226774
22/09/2011 63.88p 63.97p 63.14p 63.88p 65482
21/09/2011 64.38p 64.38p 63.16p 63.88p 54775
20/09/2011 64.38p 64.58p 63.14p 64.38p 18471
19/09/2011 64.38p 64.38p 63.14p 64.38p 7040
16/09/2011 64.38p 64.88p 63.64p 64.38p 4757
15/09/2011 65.62p 66.42p 63.14p 64.38p 283919
14/09/2011 64.88p 66.12p 63.64p 65.62p 35168
13/09/2011 66.12p 66.12p 63.27p 64.88p 275789
12/09/2011 66.12p 66.12p 63.27p 64.88p 260703
09/09/2011 68.86p 69.89p 67.61p 68.36p 28006
08/09/2011 69.10p 71.09p 67.61p 68.86p 128435
07/09/2011 67.12p 71.09p 66.62p 69.10p 213716
06/09/2011 68.36p 68.36p 66.79p 67.12p 174746
05/09/2011 69.10p 70.50p 67.99p 68.36p 208896
02/09/2011 69.10p 69.59p 68.61p 69.10p 118252
01/09/2011 68.36p 69.60p 68.36p 69.10p 266117
31/08/2011 69.60p 69.60p 65.92p 68.36p 158136
30/08/2011 68.61p 70.60p 67.81p 69.60p 136816
26/08/2011 67.36p 68.61p 66.77p 68.11p 187958
25/08/2011 67.36p 67.50p 67.36p 67.36p 22639
24/08/2011 67.61p 67.61p 65.13p 67.36p 189310
23/08/2011 68.11p 68.11p 66.62p 67.61p 129362
22/08/2011 70.60p 70.60p 67.61p 68.11p 36450
19/08/2011 71.09p 71.09p 68.61p 70.60p 135349
18/08/2011 72.58p 72.83p 70.60p 71.59p 48101
17/08/2011 74.08p 74.08p 71.59p 72.58p 94174
16/08/2011 74.57p 75.07p 73.68p 74.08p 23684
15/08/2011 74.08p 75.47p 73.58p 74.57p 126908
12/08/2011 74.08p 74.08p 73.58p 74.08p 86515
11/08/2011 74.08p 75.57p 73.58p 74.08p 112091
10/08/2011 71.59p 75.51p 71.10p 74.08p 100043
09/08/2011 72.58p 74.08p 69.99p 71.59p 251907
08/08/2011 71.09p 75.10p 71.09p 73.08p 531302
05/08/2011 75.57p 76.31p 70.60p 71.59p 418755
04/08/2011 77.06p 78.19p 75.07p 76.31p 177104
03/08/2011 79.54p 79.54p 75.57p 77.06p 135114
02/08/2011 79.05p 79.54p 78.75p 79.54p 27028
01/08/2011 78.05p 81.04p 78.05p 79.05p 92240
29/07/2011 81.53p 81.53p 76.31p 78.05p 190846
28/07/2011 82.03p 82.34p 80.64p 81.53p 52194
27/07/2011 80.79p 82.86p 80.54p 82.03p 64436
26/07/2011 83.02p 83.02p 80.79p 80.79p 89912
25/07/2011 84.27p 84.52p 81.53p 83.02p 106797
22/07/2011 83.52p 85.51p 83.46p 84.27p 74587
21/07/2011 83.52p 84.35p 82.77p 83.52p 84099
20/07/2011 83.52p 84.52p 82.53p 83.52p 112500
19/07/2011 83.52p 84.02p 82.53p 83.52p 30257
18/07/2011 83.52p 83.82p 82.55p 83.52p 29762
15/07/2011 85.01p 85.15p 82.53p 83.52p 55187

*Close Price adjusted for both dividends and splits