Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
25/09/2023 47.20p 47.90p 43.15p 44.50p 565789
22/09/2023 47.60p 48.50p 46.00p 47.00p 309297
21/09/2023 50.00p 50.00p 46.10p 48.90p 647892
20/09/2023 49.00p 49.80p 47.60p 49.00p 525955
19/09/2023 50.20p 52.00p 48.10p 49.00p 660320
18/09/2023 53.00p 53.00p 46.86p 50.00p 1032764
15/09/2023 53.00p 53.00p 50.20p 52.20p 345043
14/09/2023 51.80p 52.40p 50.40p 52.00p 86382
13/09/2023 51.40p 52.00p 50.20p 51.00p 410271
12/09/2023 50.20p 53.00p 49.97p 53.00p 1783079
11/09/2023 50.20p 52.00p 49.60p 52.00p 144613
08/09/2023 49.40p 52.00p 49.36p 50.00p 189574
07/09/2023 50.20p 51.00p 49.20p 49.50p 409051
06/09/2023 50.40p 51.00p 49.55p 51.00p 289372
05/09/2023 51.00p 51.20p 49.40p 50.60p 385971
04/09/2023 51.00p 52.00p 50.80p 51.00p 55800
01/09/2023 51.00p 52.00p 51.00p 52.00p 114687
31/08/2023 51.00p 52.00p 51.00p 51.00p 101836
30/08/2023 51.40p 52.20p 51.20p 51.20p 166327
29/08/2023 50.80p 52.60p 50.00p 51.40p 408116
25/08/2023 50.40p 53.00p 50.00p 50.40p 395172
24/08/2023 51.20p 51.40p 49.60p 50.80p 177622
23/08/2023 50.40p 51.00p 49.69p 51.00p 113340
22/08/2023 48.60p 51.22p 48.60p 50.80p 226691
21/08/2023 48.00p 51.00p 47.50p 50.00p 377766
18/08/2023 47.60p 48.90p 46.10p 48.40p 464787
17/08/2023 47.50p 48.10p 46.10p 47.60p 827995
16/08/2023 49.00p 49.55p 46.14p 47.40p 628880
15/08/2023 49.80p 51.00p 48.12p 50.00p 983871
14/08/2023 51.60p 53.40p 49.50p 50.80p 569779
11/08/2023 51.00p 53.00p 50.40p 50.40p 379901
10/08/2023 51.60p 52.80p 50.00p 52.00p 405005
09/08/2023 53.00p 55.00p 49.40p 52.00p 1364249
08/08/2023 52.80p 53.60p 50.88p 51.80p 726289
07/08/2023 54.20p 54.60p 52.20p 53.00p 280219
04/08/2023 52.20p 54.80p 52.00p 53.20p 776290
03/08/2023 52.60p 55.40p 52.00p 52.80p 607355
02/08/2023 54.20p 54.80p 52.00p 53.80p 1099290
01/08/2023 54.80p 56.00p 54.00p 54.80p 378927
31/07/2023 54.00p 56.00p 54.00p 55.00p 565679
28/07/2023 55.00p 56.00p 54.80p 54.80p 494600
27/07/2023 56.80p 57.00p 54.00p 56.00p 591357
26/07/2023 54.20p 56.60p 54.00p 56.60p 501337
25/07/2023 55.00p 56.80p 53.00p 54.00p 896737
24/07/2023 53.00p 55.80p 51.27p 55.00p 1190525
21/07/2023 51.40p 53.40p 51.20p 53.40p 980739
20/07/2023 52.80p 54.00p 50.40p 50.40p 735900
19/07/2023 55.00p 55.40p 51.82p 52.80p 2153422
18/07/2023 51.80p 56.00p 51.60p 55.00p 1835218
17/07/2023 57.80p 61.50p 50.98p 52.40p 8614142
14/07/2023 51.00p 52.00p 50.20p 51.60p 769563
13/07/2023 53.80p 54.60p 50.00p 52.00p 1240290
12/07/2023 54.20p 56.60p 53.80p 54.60p 478697
11/07/2023 54.00p 57.80p 54.00p 56.00p 389805
10/07/2023 54.60p 56.40p 54.40p 56.40p 387458
07/07/2023 56.20p 57.04p 55.00p 55.00p 264431
06/07/2023 57.00p 57.93p 55.00p 56.20p 573348
05/07/2023 58.40p 59.40p 56.19p 57.00p 438263
04/07/2023 60.00p 65.00p 58.00p 59.40p 244641
03/07/2023 60.00p 61.40p 58.80p 59.90p 494330
30/06/2023 57.00p 60.00p 56.40p 60.00p 659548
29/06/2023 57.60p 58.80p 55.78p 58.00p 732922
28/06/2023 58.20p 60.00p 57.00p 57.40p 531618
27/06/2023 59.00p 62.00p 58.10p 59.00p 834431
26/06/2023 60.00p 60.00p 54.40p 58.20p 1717770
23/06/2023 64.00p 64.20p 56.28p 59.00p 2639014
22/06/2023 66.40p 67.00p 61.20p 64.00p 2035263
21/06/2023 60.40p 66.30p 58.40p 65.00p 3622111
20/06/2023 54.80p 62.40p 54.05p 61.00p 4299911
19/06/2023 54.20p 55.00p 53.00p 54.60p 798507
16/06/2023 52.00p 54.60p 49.60p 54.00p 2054130
15/06/2023 50.80p 52.00p 49.10p 51.80p 1418094
14/06/2023 50.60p 51.80p 45.56p 51.00p 2145281
13/06/2023 49.00p 51.60p 48.40p 50.40p 3805273
12/06/2023 54.00p 61.00p 48.20p 48.20p 6438324
09/06/2023 43.00p 43.40p 42.32p 42.90p 104311
08/06/2023 43.00p 43.00p 41.73p 42.50p 506851
07/06/2023 43.00p 43.50p 41.35p 43.00p 162819
06/06/2023 42.00p 43.50p 42.00p 43.50p 751682
05/06/2023 41.40p 43.00p 41.20p 42.20p 371137
02/06/2023 41.80p 42.50p 41.40p 42.40p 306892
01/06/2023 42.00p 42.00p 40.80p 41.20p 383273
31/05/2023 41.20p 42.00p 40.27p 42.00p 292836
30/05/2023 41.20p 42.00p 41.00p 41.50p 253630
26/05/2023 40.50p 42.00p 40.40p 41.20p 170904
25/05/2023 41.00p 41.90p 40.02p 41.30p 479297
24/05/2023 41.00p 42.90p 37.95p 41.00p 676203
23/05/2023 41.40p 42.90p 40.50p 41.45p 232292
22/05/2023 41.80p 43.70p 41.80p 43.00p 182897
19/05/2023 41.40p 43.80p 41.20p 42.80p 350146
18/05/2023 41.00p 43.40p 40.13p 41.00p 888955
17/05/2023 41.10p 42.90p 40.10p 41.20p 434274
16/05/2023 42.70p 43.80p 40.89p 42.00p 497199
15/05/2023 42.40p 43.80p 41.76p 42.20p 229025
12/05/2023 44.00p 46.40p 41.59p 42.80p 1241073
11/05/2023 47.10p 47.10p 41.00p 44.20p 2532312
10/05/2023 50.20p 51.80p 46.60p 47.55p 1149473
09/05/2023 51.40p 52.00p 50.00p 50.40p 504561
05/05/2023 52.00p 53.80p 50.20p 51.10p 431010
04/05/2023 53.00p 53.00p 51.20p 52.40p 343545
03/05/2023 52.80p 53.26p 51.20p 52.60p 530288
02/05/2023 51.80p 53.00p 49.68p 51.60p 859554
28/04/2023 50.00p 52.00p 47.10p 51.00p 1006164
27/04/2023 48.60p 50.00p 47.10p 49.20p 598786
26/04/2023 50.40p 51.80p 47.10p 49.00p 2004840

*Close Price adjusted for both dividends and splits