Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/07/2024 36.85p 37.95p 36.68p 37.25p 256448
09/07/2024 37.15p 38.00p 36.05p 36.90p 167798
08/07/2024 36.70p 37.82p 36.05p 36.70p 101861
05/07/2024 36.70p 37.00p 36.30p 36.68p 34583
04/07/2024 36.70p 37.95p 36.19p 36.68p 408903
03/07/2024 36.70p 38.00p 36.05p 36.68p 158983
02/07/2024 37.35p 37.35p 36.55p 36.90p 305821
01/07/2024 36.65p 37.95p 36.65p 37.53p 90383
28/06/2024 37.25p 37.95p 36.52p 36.93p 235479
27/06/2024 36.25p 38.22p 36.11p 37.55p 486812
26/06/2024 37.50p 37.95p 36.45p 37.15p 304170
25/06/2024 37.50p 37.95p 36.80p 37.82p 178546
24/06/2024 37.20p 37.80p 36.05p 37.58p 254104
21/06/2024 35.80p 36.90p 35.64p 36.65p 174220
20/06/2024 37.00p 37.70p 35.25p 36.13p 459701
19/06/2024 35.40p 36.88p 35.20p 36.55p 475711
18/06/2024 35.90p 36.00p 34.20p 35.40p 358871
17/06/2024 34.70p 35.87p 34.70p 35.87p 246462
14/06/2024 36.00p 36.95p 34.00p 34.85p 587949
13/06/2024 36.00p 36.95p 35.05p 35.93p 314504
12/06/2024 36.60p 37.50p 35.50p 36.18p 264474
11/06/2024 36.80p 37.20p 36.00p 36.40p 340102
10/06/2024 38.05p 39.45p 36.65p 37.10p 877130
07/06/2024 38.35p 39.50p 38.25p 38.35p 114425
06/06/2024 39.05p 39.70p 38.25p 38.25p 435547
05/06/2024 37.95p 40.82p 36.05p 39.25p 1800479
04/06/2024 37.00p 37.95p 36.63p 37.15p 188370
03/06/2024 37.25p 37.95p 36.71p 37.35p 179199
31/05/2024 37.30p 38.48p 36.81p 37.35p 361992
30/05/2024 37.80p 38.15p 37.15p 37.47p 120480
29/05/2024 39.00p 39.00p 37.33p 37.40p 240223
28/05/2024 38.80p 40.00p 37.95p 38.07p 247896
24/05/2024 38.65p 39.95p 38.60p 38.80p 89276
23/05/2024 39.00p 40.25p 38.40p 38.40p 229987
22/05/2024 38.70p 39.75p 38.55p 39.25p 52121
21/05/2024 39.05p 40.35p 38.55p 38.62p 189497
20/05/2024 39.50p 40.15p 38.55p 39.20p 312523
17/05/2024 39.05p 40.35p 38.80p 39.70p 315724
16/05/2024 40.20p 40.20p 38.78p 38.90p 206865
15/05/2024 40.30p 40.35p 39.72p 39.85p 246839
14/05/2024 39.40p 40.05p 38.75p 40.00p 390250
13/05/2024 39.60p 40.35p 38.80p 39.70p 364268
10/05/2024 41.30p 41.30p 39.34p 39.70p 378350
09/05/2024 40.05p 41.30p 39.50p 41.30p 186912
08/05/2024 40.40p 41.80p 39.10p 40.70p 612822
07/05/2024 37.80p 40.60p 36.60p 40.60p 784038
03/05/2024 35.00p 37.80p 34.16p 36.80p 753383
02/05/2024 33.00p 34.60p 32.70p 34.00p 581736
01/05/2024 33.50p 33.90p 32.68p 32.90p 188398
30/04/2024 34.25p 36.00p 32.95p 32.95p 584830
29/04/2024 35.40p 37.00p 33.15p 34.85p 408913
26/04/2024 35.45p 36.20p 35.20p 35.45p 246675
25/04/2024 35.80p 36.50p 35.00p 35.40p 241540
24/04/2024 36.50p 36.50p 35.75p 35.80p 253853
23/04/2024 36.45p 36.50p 35.50p 35.55p 350554
22/04/2024 35.35p 36.45p 35.00p 35.60p 204772
19/04/2024 36.50p 36.50p 34.05p 35.65p 425659
18/04/2024 35.80p 36.45p 35.30p 35.50p 218204
17/04/2024 35.60p 36.50p 35.50p 36.50p 247788
16/04/2024 35.60p 36.35p 35.60p 35.60p 436515
15/04/2024 35.05p 37.00p 35.05p 36.20p 494950
12/04/2024 36.20p 37.00p 33.21p 36.20p 2777532
11/04/2024 37.00p 38.00p 36.00p 36.00p 763107
10/04/2024 43.00p 43.80p 35.61p 37.00p 3697236
09/04/2024 40.00p 43.00p 40.00p 42.80p 1207786
08/04/2024 38.95p 40.50p 38.25p 40.20p 766251
05/04/2024 38.15p 39.15p 38.05p 39.00p 423076
04/04/2024 39.95p 40.50p 38.50p 39.10p 726130
03/04/2024 39.50p 40.45p 38.50p 40.02p 298074
02/04/2024 39.00p 40.00p 38.05p 40.00p 524427
28/03/2024 39.60p 40.50p 38.70p 40.50p 359491
27/03/2024 38.00p 39.00p 37.00p 38.80p 300237
26/03/2024 38.00p 38.85p 37.20p 38.00p 205380
25/03/2024 38.70p 39.60p 37.50p 38.25p 198428
22/03/2024 38.10p 38.90p 37.24p 37.80p 317965
21/03/2024 38.90p 39.14p 37.60p 39.00p 376604
20/03/2024 39.10p 39.80p 39.10p 38.70p 638813
19/03/2024 39.10p 40.60p 39.10p 39.80p 136904
18/03/2024 40.00p 40.90p 39.00p 40.00p 297235
15/03/2024 40.00p 40.30p 39.30p 40.30p 227767
14/03/2024 40.60p 42.00p 38.80p 40.25p 755263
13/03/2024 41.90p 42.00p 40.30p 40.30p 174631
12/03/2024 40.40p 41.63p 39.10p 41.20p 377010
11/03/2024 40.10p 40.40p 39.00p 40.40p 133390
08/03/2024 39.40p 40.20p 39.10p 39.85p 296610
07/03/2024 40.60p 42.10p 37.49p 40.20p 1301803
06/03/2024 41.50p 42.90p 40.80p 41.60p 222444
05/03/2024 42.90p 42.90p 41.50p 42.10p 98334
04/03/2024 42.90p 43.00p 41.10p 41.50p 189686
01/03/2024 42.50p 42.90p 41.10p 41.80p 509381
29/02/2024 42.00p 43.40p 40.50p 40.50p 441941
28/02/2024 44.80p 45.00p 41.90p 42.85p 479542
27/02/2024 40.90p 44.00p 39.20p 44.00p 379236
26/02/2024 40.00p 40.90p 39.10p 40.20p 212470
23/02/2024 41.90p 42.40p 39.20p 39.20p 427259
22/02/2024 42.20p 43.00p 40.80p 41.25p 721576
21/02/2024 43.50p 44.90p 41.13p 43.20p 689848
20/02/2024 46.00p 46.32p 43.10p 44.10p 856314
19/02/2024 46.00p 47.80p 44.18p 45.55p 1685711
16/02/2024 44.00p 46.00p 43.00p 45.30p 925409
15/02/2024 42.50p 46.00p 40.10p 44.10p 1756215
14/02/2024 40.30p 44.00p 38.70p 42.85p 1822088
13/02/2024 44.10p 44.90p 37.50p 38.50p 2200394
12/02/2024 45.90p 47.40p 43.50p 44.00p 2244479
09/02/2024 38.00p 46.80p 37.70p 44.00p 4324294
08/02/2024 38.00p 39.90p 36.00p 39.50p 1466510
07/02/2024 39.70p 40.00p 34.50p 37.50p 3380878
06/02/2024 29.90p 40.00p 29.70p 38.80p 7851414
05/02/2024 28.60p 29.90p 27.50p 27.70p 509511
02/02/2024 30.00p 30.00p 28.74p 29.00p 67741
01/02/2024 29.20p 29.50p 28.00p 29.00p 890027
31/01/2024 29.40p 30.10p 28.94p 29.50p 300005
30/01/2024 30.20p 31.90p 29.40p 29.40p 322438
29/01/2024 31.00p 31.40p 30.15p 30.20p 139469
26/01/2024 30.10p 30.38p 29.90p 30.30p 195211
25/01/2024 30.30p 30.50p 29.40p 30.30p 77736
24/01/2024 32.00p 32.00p 29.50p 30.20p 227609
23/01/2024 30.00p 31.20p 29.70p 31.00p 658223
22/01/2024 34.00p 34.00p 30.50p 30.80p 1852929
19/01/2024 33.40p 33.40p 32.10p 32.60p 228664
18/01/2024 32.70p 33.90p 32.40p 33.40p 2042091
17/01/2024 33.20p 34.00p 32.10p 33.20p 357312
16/01/2024 34.00p 34.80p 32.41p 32.50p 429252
15/01/2024 34.90p 34.90p 32.10p 32.50p 292451
12/01/2024 38.00p 38.00p 31.75p 34.00p 1096721
11/01/2024 41.00p 41.34p 36.00p 37.00p 1512119
10/01/2024 42.80p 43.90p 38.69p 40.00p 1597583
09/01/2024 40.00p 46.38p 38.10p 42.90p 4413998
08/01/2024 31.80p 41.44p 31.80p 40.00p 3399568
05/01/2024 28.10p 32.24p 28.00p 31.80p 1092697
04/01/2024 28.40p 29.00p 27.00p 29.00p 296336
03/01/2024 27.50p 28.28p 27.30p 28.15p 447358
02/01/2024 26.00p 28.00p 25.50p 27.80p 571838
29/12/2023 25.90p 25.90p 24.77p 25.50p 120394
28/12/2023 26.00p 26.00p 24.00p 25.80p 761790
27/12/2023 25.20p 26.00p 24.10p 26.00p 352915
22/12/2023 25.40p 26.00p 24.30p 25.75p 362019
21/12/2023 27.30p 27.90p 23.28p 25.80p 1073414
20/12/2023 27.90p 28.00p 27.30p 27.50p 285396
19/12/2023 27.60p 27.90p 26.40p 27.30p 586149
18/12/2023 29.00p 29.90p 27.30p 27.50p 418015
15/12/2023 29.40p 29.90p 28.40p 29.40p 307386
14/12/2023 29.40p 30.90p 29.00p 29.60p 450320
13/12/2023 29.40p 30.20p 29.10p 29.30p 134426
12/12/2023 30.80p 30.90p 29.55p 30.20p 196029
11/12/2023 29.10p 30.90p 29.10p 30.00p 91135
08/12/2023 29.00p 30.55p 29.00p 29.50p 415953
07/12/2023 30.40p 30.78p 29.10p 30.05p 107998
06/12/2023 29.30p 31.00p 29.10p 29.75p 70526
05/12/2023 30.00p 31.65p 29.37p 31.30p 311005
04/12/2023 30.90p 31.39p 30.10p 30.55p 345239
01/12/2023 30.10p 31.00p 29.50p 31.00p 223947
30/11/2023 30.40p 30.90p 29.20p 30.05p 106290
29/11/2023 29.20p 30.30p 29.20p 29.70p 119258
28/11/2023 30.90p 30.90p 29.10p 29.95p 384531
27/11/2023 29.20p 31.00p 29.20p 30.10p 64479
24/11/2023 31.00p 31.00p 29.10p 31.00p 52131
23/11/2023 31.00p 31.00p 29.59p 31.00p 68166
22/11/2023 30.00p 30.41p 29.46p 30.25p 100612
21/11/2023 30.40p 31.00p 29.18p 29.75p 283225
20/11/2023 30.50p 31.90p 30.24p 30.40p 130701
17/11/2023 30.70p 31.00p 30.40p 30.65p 108158
16/11/2023 31.00p 31.90p 30.69p 30.90p 259285
15/11/2023 31.70p 32.90p 30.00p 30.80p 304453
14/11/2023 29.60p 31.60p 28.76p 31.05p 379050
13/11/2023 30.80p 31.00p 28.60p 29.30p 423830
10/11/2023 30.00p 30.84p 29.30p 30.70p 160989
09/11/2023 30.00p 30.50p 29.43p 30.15p 96721
08/11/2023 30.10p 30.60p 29.00p 30.20p 345071
07/11/2023 30.10p 30.80p 29.70p 30.40p 431824
06/11/2023 33.00p 33.00p 29.00p 29.85p 678814
03/11/2023 32.00p 34.63p 32.00p 32.00p 2517182
02/11/2023 28.60p 31.60p 27.30p 31.60p 679763
01/11/2023 27.20p 28.90p 27.20p 28.55p 411798
31/10/2023 30.70p 32.00p 26.42p 27.00p 1662406
30/10/2023 32.10p 33.70p 30.81p 31.05p 323591
27/10/2023 31.80p 33.00p 31.30p 32.40p 278456
26/10/2023 32.50p 33.80p 31.89p 32.40p 616640
25/10/2023 34.50p 35.65p 31.80p 32.10p 402229
24/10/2023 33.10p 35.00p 32.66p 33.75p 794689
23/10/2023 35.50p 37.00p 31.76p 33.65p 1161702
20/10/2023 36.70p 36.70p 35.78p 36.00p 163600
19/10/2023 37.40p 38.22p 36.70p 36.90p 281632
18/10/2023 37.70p 38.00p 36.80p 37.65p 228225
17/10/2023 36.80p 37.20p 36.40p 36.90p 109908
16/10/2023 37.30p 37.80p 35.50p 37.15p 313785
13/10/2023 37.00p 37.60p 36.00p 37.30p 346440
12/10/2023 36.00p 37.87p 35.50p 36.60p 560042
11/10/2023 39.50p 40.49p 36.46p 37.05p 1450877
10/10/2023 40.50p 42.00p 39.40p 39.40p 307060
09/10/2023 40.80p 42.90p 40.20p 41.35p 116986
06/10/2023 41.40p 41.74p 40.00p 41.20p 235918
05/10/2023 42.70p 42.70p 40.60p 41.40p 127056
04/10/2023 41.10p 42.90p 40.40p 41.20p 141886
03/10/2023 43.10p 44.90p 40.45p 42.00p 467193
02/10/2023 42.00p 45.17p 42.00p 43.60p 392525
29/09/2023 41.10p 42.90p 40.60p 42.50p 761415
28/09/2023 43.00p 43.00p 40.20p 41.50p 287509
27/09/2023 42.50p 43.00p 41.00p 42.90p 730845
26/09/2023 44.00p 45.90p 42.03p 42.50p 1014651

*Close Price adjusted for both dividends and splits