Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/08/2020 17.00p 17.40p 16.76p 17.00p 108533
06/08/2020 17.00p 17.99p 16.65p 17.50p 396504
05/08/2020 16.00p 18.50p 16.00p 17.10p 943966
04/08/2020 17.50p 17.50p 15.20p 16.00p 454224
03/08/2020 14.75p 15.00p 14.21p 15.00p 53111
31/07/2020 15.00p 15.11p 14.16p 14.75p 43278
30/07/2020 15.00p 15.50p 14.50p 15.00p 73367
29/07/2020 15.00p 15.50p 14.66p 15.00p 132891
28/07/2020 15.50p 15.94p 15.00p 15.00p 197147
27/07/2020 15.25p 16.00p 15.02p 15.50p 556691
24/07/2020 12.75p 16.95p 12.11p 15.60p 2481272
23/07/2020 13.00p 13.00p 12.15p 12.75p 189211
22/07/2020 13.50p 13.50p 12.55p 13.00p 593649
21/07/2020 13.50p 14.00p 13.01p 13.50p 124282
20/07/2020 13.25p 14.50p 12.88p 13.50p 848316
17/07/2020 12.75p 13.80p 12.50p 13.25p 311539
16/07/2020 13.75p 13.75p 12.37p 12.75p 503164
15/07/2020 13.50p 13.80p 13.13p 13.50p 511874
14/07/2020 15.75p 15.80p 13.01p 13.50p 1408460
13/07/2020 16.00p 16.00p 15.50p 15.50p 81546
10/07/2020 16.00p 16.50p 15.60p 16.00p 51773
09/07/2020 16.25p 16.50p 15.67p 16.00p 172759
08/07/2020 16.25p 17.00p 15.50p 17.00p 246397
07/07/2020 16.25p 16.80p 15.65p 16.25p 106488
06/07/2020 15.75p 16.85p 15.55p 16.25p 349909
03/07/2020 14.75p 16.20p 14.12p 15.75p 680037
02/07/2020 14.75p 15.78p 14.50p 14.75p 587239
01/07/2020 15.50p 15.85p 14.60p 15.00p 356055
30/06/2020 16.25p 16.25p 14.75p 15.50p 838425
29/06/2020 16.25p 16.50p 16.00p 16.50p 400271
26/06/2020 17.00p 17.20p 16.14p 16.25p 292375
25/06/2020 17.75p 17.75p 16.33p 17.00p 468062
24/06/2020 18.75p 18.95p 17.60p 17.75p 466989
23/06/2020 18.50p 18.65p 17.25p 18.25p 475641
22/06/2020 18.50p 18.85p 18.16p 18.50p 223196
19/06/2020 18.75p 19.55p 18.00p 18.50p 587458
18/06/2020 17.25p 19.20p 17.25p 18.75p 1138772
17/06/2020 17.25p 18.00p 16.65p 17.25p 397488
16/06/2020 17.25p 17.50p 16.25p 17.25p 487982
15/06/2020 17.50p 17.60p 16.50p 17.25p 512324
12/06/2020 18.00p 18.20p 17.10p 17.50p 166849
11/06/2020 19.00p 19.00p 17.52p 18.00p 620651
10/06/2020 17.25p 19.95p 17.25p 19.00p 1291766
09/06/2020 19.25p 19.25p 16.00p 17.25p 2842300
08/06/2020 19.25p 19.50p 18.92p 19.25p 450659
05/06/2020 18.76p 19.44p 18.60p 19.25p 422653
04/06/2020 19.25p 19.95p 18.52p 18.76p 925810
03/06/2020 21.00p 21.20p 18.80p 19.00p 1621685
02/06/2020 21.75p 21.88p 20.26p 21.00p 760148
01/06/2020 22.00p 22.60p 21.25p 21.75p 1181605
29/05/2020 23.50p 24.49p 21.65p 22.00p 1722806
28/05/2020 20.25p 23.45p 20.25p 22.30p 1712430
27/05/2020 18.25p 21.50p 18.00p 20.25p 2277159
26/05/2020 18.50p 18.50p 17.70p 18.25p 1416420
25/05/2020 18.50p 18.50p 17.00p 18.25p 1253352
22/05/2020 18.50p 18.50p 17.00p 18.25p 1253352
21/05/2020 19.75p 19.89p 17.61p 19.06p 2458549
20/05/2020 20.50p 23.31p 18.37p 19.50p 7868833
19/05/2020 14.00p 21.20p 14.00p 20.20p 9109384
18/05/2020 13.00p 14.50p 13.00p 14.00p 650329
15/05/2020 13.25p 13.50p 12.71p 13.00p 399737
14/05/2020 13.50p 13.99p 13.00p 13.00p 873120
13/05/2020 12.75p 13.99p 12.28p 13.50p 579503
12/05/2020 13.75p 13.75p 12.08p 13.00p 1226163
11/05/2020 14.00p 14.50p 13.50p 13.75p 402146
08/05/2020 13.75p 14.50p 13.70p 14.00p 514631
07/05/2020 13.75p 14.50p 13.70p 14.00p 514631
06/05/2020 13.00p 14.93p 13.00p 13.60p 2860146
05/05/2020 11.25p 13.50p 11.25p 13.00p 2210999
04/05/2020 11.25p 11.50p 11.17p 11.25p 281402
01/05/2020 11.65p 11.68p 11.10p 11.25p 472253
30/04/2020 11.65p 11.74p 11.34p 11.65p 232278
29/04/2020 11.50p 11.90p 11.45p 11.65p 283719
28/04/2020 12.05p 12.05p 11.30p 11.50p 466245
27/04/2020 12.05p 12.23p 11.80p 12.05p 345206
24/04/2020 11.25p 12.42p 11.09p 12.05p 745461
23/04/2020 11.50p 11.50p 11.00p 11.25p 628595
22/04/2020 12.00p 12.50p 11.25p 11.70p 1229685
21/04/2020 11.25p 13.00p 10.80p 12.00p 1761817
20/04/2020 10.65p 12.00p 10.63p 11.25p 1476374
17/04/2020 10.50p 10.84p 9.03p 10.25p 783948
16/04/2020 10.25p 10.85p 10.00p 10.50p 379092
15/04/2020 10.60p 11.00p 9.94p 10.25p 214491
14/04/2020 11.75p 11.75p 10.20p 10.60p 915904
13/04/2020 12.00p 12.09p 11.50p 11.75p 424473
10/04/2020 12.00p 12.09p 11.50p 11.75p 424473
09/04/2020 12.00p 12.09p 11.50p 11.75p 424473
08/04/2020 12.00p 13.00p 11.66p 11.80p 1858831
07/04/2020 10.40p 12.50p 10.40p 12.20p 903504
06/04/2020 9.85p 10.95p 9.50p 10.50p 3467929
03/04/2020 9.38p 9.50p 9.00p 9.38p 344615
02/04/2020 9.50p 9.84p 9.00p 9.38p 553795
01/04/2020 8.90p 10.00p 8.65p 9.50p 1184218
31/03/2020 9.00p 9.40p 8.51p 8.90p 598870
30/03/2020 9.25p 9.50p 8.60p 9.25p 249080
27/03/2020 9.25p 9.40p 8.96p 9.25p 309763
26/03/2020 8.65p 10.03p 8.65p 9.25p 1507788
25/03/2020 8.20p 9.00p 8.05p 8.65p 1293223
24/03/2020 8.10p 8.44p 8.00p 8.20p 476109
23/03/2020 8.25p 8.48p 7.75p 8.10p 421364
20/03/2020 7.75p 8.50p 7.65p 8.30p 700249
19/03/2020 8.25p 8.40p 7.50p 7.75p 422920
18/03/2020 8.25p 8.45p 8.00p 8.25p 467099
17/03/2020 9.25p 9.30p 7.16p 8.25p 1092105
16/03/2020 10.25p 10.25p 8.90p 9.25p 615587
13/03/2020 9.40p 10.80p 9.00p 10.25p 1047704
12/03/2020 10.50p 10.99p 9.15p 9.15p 1029179
11/03/2020 10.25p 11.49p 10.17p 11.13p 527886
10/03/2020 10.63p 10.63p 10.00p 10.25p 768601
09/03/2020 11.63p 11.63p 10.50p 10.63p 330195
06/03/2020 12.00p 12.25p 11.50p 12.00p 307531
05/03/2020 12.50p 13.00p 12.00p 12.38p 5168049
04/03/2020 12.00p 12.66p 11.97p 12.00p 920172
03/03/2020 11.50p 12.60p 11.50p 12.00p 596997
02/03/2020 11.25p 12.10p 11.20p 11.50p 583094
28/02/2020 12.38p 12.48p 11.01p 11.25p 1039626
27/02/2020 12.13p 13.50p 11.80p 12.38p 1520991
26/02/2020 11.75p 12.40p 11.50p 12.20p 1119897
25/02/2020 11.75p 11.90p 11.50p 11.75p 633766
24/02/2020 13.50p 13.50p 11.45p 11.88p 904906
21/02/2020 13.25p 13.70p 13.16p 13.50p 490149
20/02/2020 14.50p 14.95p 13.00p 13.25p 1286591
19/02/2020 13.50p 14.90p 13.29p 14.50p 1902083
18/02/2020 13.12p 13.75p 12.65p 13.50p 1205233
17/02/2020 12.13p 13.50p 12.11p 13.12p 2146367
14/02/2020 11.75p 12.50p 11.50p 12.13p 3787680
13/02/2020 11.50p 12.80p 11.10p 11.75p 3748799
12/02/2020 10.10p 10.87p 10.10p 10.70p 877835
11/02/2020 9.35p 10.20p 9.00p 10.10p 2104580
10/02/2020 9.93p 10.09p 8.54p 9.35p 3383063
07/02/2020 10.63p 10.70p 9.73p 9.93p 1294929
06/02/2020 11.13p 11.23p 10.60p 10.63p 512492
05/02/2020 11.50p 11.50p 10.50p 11.13p 939518
04/02/2020 11.50p 11.70p 11.28p 11.50p 299289
03/02/2020 11.50p 11.70p 11.28p 11.50p 153855
31/01/2020 11.50p 12.60p 11.26p 11.50p 616061
30/01/2020 11.38p 11.60p 11.16p 11.38p 950043
29/01/2020 11.13p 11.38p 10.77p 11.38p 716759
28/01/2020 11.63p 11.65p 11.00p 11.13p 709050
27/01/2020 11.88p 11.99p 11.50p 11.63p 492306
24/01/2020 12.63p 12.63p 11.76p 11.88p 909998
23/01/2020 12.63p 12.74p 12.50p 12.50p 535538
22/01/2020 12.88p 13.10p 12.51p 12.63p 1011965
21/01/2020 13.00p 13.50p 12.75p 13.10p 1507718
20/01/2020 11.13p 13.35p 11.00p 12.75p 3327374
17/01/2020 11.75p 11.95p 11.00p 11.13p 1876784
16/01/2020 11.75p 12.00p 11.00p 11.75p 1001985
15/01/2020 12.13p 12.13p 11.18p 11.75p 754008
14/01/2020 12.63p 12.68p 12.05p 12.13p 669357
13/01/2020 13.25p 14.00p 12.53p 12.63p 1048363
10/01/2020 12.50p 13.50p 12.50p 13.25p 672844
09/01/2020 12.63p 12.81p 12.38p 12.50p 477187
08/01/2020 12.88p 13.19p 12.05p 12.63p 1016726
07/01/2020 11.00p 13.20p 10.88p 12.88p 2772836
06/01/2020 11.50p 11.70p 10.53p 11.00p 1483117
03/01/2020 12.00p 12.00p 11.01p 11.50p 2026464
02/01/2020 13.88p 13.88p 11.80p 12.00p 1621102
01/01/2020 14.75p 14.95p 13.17p 13.88p 1374456
31/12/2019 14.75p 14.95p 13.17p 13.88p 1374456
30/12/2019 15.38p 15.94p 13.50p 14.75p 3122053
27/12/2019 14.13p 16.00p 13.90p 15.25p 2754357
26/12/2019 10.88p 15.00p 10.88p 14.00p 4724431
25/12/2019 10.88p 15.00p 10.88p 14.00p 4724431
24/12/2019 10.88p 15.00p 10.88p 14.00p 4724431
23/12/2019 8.50p 11.40p 8.35p 10.88p 4502078
20/12/2019 10.75p 10.75p 9.00p 9.00p 2457090
19/12/2019 12.00p 12.20p 10.50p 10.75p 2166178
18/12/2019 12.00p 13.43p 11.75p 11.75p 4035860
17/12/2019 9.90p 12.63p 9.00p 12.25p 8427430
16/12/2019 10.50p 10.50p 8.40p 9.90p 5015300
13/12/2019 11.13p 11.23p 8.76p 10.00p 9465588
12/12/2019 12.63p 12.80p 11.04p 11.13p 4053212
11/12/2019 15.00p 15.49p 11.25p 12.50p 11155245
10/12/2019 19.00p 19.00p 7.60p 14.75p 31465852
09/12/2019 31.00p 31.15p 29.00p 29.00p 455355
06/12/2019 31.00p 31.50p 30.50p 31.00p 596483
05/12/2019 30.75p 31.42p 30.22p 31.00p 635552
04/12/2019 30.75p 31.00p 29.85p 30.50p 411846
03/12/2019 30.75p 31.00p 30.20p 30.75p 238868
02/12/2019 29.75p 31.50p 29.60p 30.75p 626830
29/11/2019 31.50p 32.00p 29.62p 29.75p 601028
28/11/2019 32.00p 32.25p 31.00p 31.50p 484104
27/11/2019 32.00p 32.60p 31.63p 32.00p 220606
26/11/2019 30.50p 32.70p 29.50p 32.00p 691976
25/11/2019 31.25p 31.25p 29.00p 30.30p 473104
22/11/2019 31.75p 33.00p 30.00p 31.25p 551239
21/11/2019 33.50p 34.20p 31.75p 31.75p 452393
20/11/2019 30.75p 33.50p 30.75p 33.50p 591612
19/11/2019 34.00p 34.25p 30.15p 31.40p 815258
18/11/2019 34.50p 35.10p 33.40p 34.50p 510885
15/11/2019 32.75p 35.25p 32.32p 34.90p 1619567
14/11/2019 30.25p 32.95p 29.00p 32.50p 663429
13/11/2019 31.00p 31.39p 29.80p 30.25p 176816
12/11/2019 31.00p 33.00p 30.60p 31.00p 649017
11/11/2019 28.50p 32.00p 28.50p 31.00p 631600
08/11/2019 28.50p 28.94p 27.50p 28.50p 225977
07/11/2019 29.25p 29.40p 28.00p 28.50p 129781
06/11/2019 29.50p 30.55p 28.67p 29.25p 422220
05/11/2019 27.25p 31.10p 27.25p 29.50p 1400501
04/11/2019 25.75p 27.50p 25.08p 27.25p 532043

*Close Price adjusted for both dividends and splits