Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/06/2019 24.50p 25.00p 23.50p 24.50p 489936
11/06/2019 23.25p 25.00p 23.25p 24.50p 767002
10/06/2019 20.75p 24.30p 20.75p 23.25p 854545
07/06/2019 21.50p 21.79p 20.00p 20.75p 877402
06/06/2019 23.00p 23.18p 20.91p 21.50p 660496
05/06/2019 23.00p 23.25p 22.50p 23.00p 146009
04/06/2019 23.50p 23.89p 23.00p 23.00p 310033
03/06/2019 22.00p 23.70p 21.83p 23.50p 261403
31/05/2019 22.75p 22.80p 21.53p 22.00p 344946
30/05/2019 23.50p 23.86p 22.05p 22.75p 544085
29/05/2019 24.00p 24.50p 23.00p 23.50p 231434
28/05/2019 25.25p 25.48p 24.00p 24.00p 402981
24/05/2019 24.00p 27.00p 24.00p 25.25p 1026143
23/05/2019 22.50p 24.50p 19.01p 24.00p 1665605
22/05/2019 22.00p 22.50p 21.50p 22.50p 273739
21/05/2019 20.50p 23.40p 20.00p 22.00p 676847
20/05/2019 22.50p 22.60p 20.00p 21.80p 624424
17/05/2019 22.40p 23.01p 20.50p 22.40p 1373412
16/05/2019 24.85p 25.00p 22.01p 22.40p 2069031
15/05/2019 26.25p 26.30p 24.50p 24.85p 711759
14/05/2019 25.35p 26.25p 25.15p 26.25p 420515
13/05/2019 26.00p 26.50p 25.00p 25.35p 657754
10/05/2019 26.00p 26.90p 25.50p 26.00p 436310
09/05/2019 26.75p 28.30p 25.00p 26.00p 1023132
08/05/2019 28.25p 29.40p 23.05p 26.50p 3932077
07/05/2019 24.75p 29.89p 24.56p 27.50p 4628404
03/05/2019 21.25p 25.80p 21.25p 24.50p 3383511
02/05/2019 20.13p 21.90p 20.13p 21.10p 1996500
01/05/2019 18.25p 20.00p 18.25p 19.50p 2030514
30/04/2019 17.50p 18.75p 17.35p 18.25p 854804
29/04/2019 17.50p 18.00p 17.30p 17.50p 334289
26/04/2019 17.50p 18.00p 17.14p 17.50p 353530
25/04/2019 17.75p 17.85p 17.10p 17.50p 278219
24/04/2019 17.63p 17.95p 17.50p 17.75p 1082062
23/04/2019 17.38p 18.00p 17.25p 17.38p 1465131
18/04/2019 16.50p 17.50p 16.50p 17.25p 719942
17/04/2019 17.10p 17.50p 15.63p 16.50p 1081643
16/04/2019 17.25p 17.95p 16.81p 17.25p 1271666
15/04/2019 16.37p 17.57p 15.65p 17.25p 1590565
12/04/2019 14.50p 17.00p 14.36p 16.37p 1730516
11/04/2019 15.25p 15.50p 14.25p 14.50p 1312884
10/04/2019 17.25p 17.25p 14.24p 15.25p 1957138
09/04/2019 18.25p 18.25p 15.55p 17.00p 1839970
08/04/2019 18.50p 18.75p 18.00p 18.25p 1630406
05/04/2019 18.38p 18.70p 18.00p 18.50p 338793
04/04/2019 18.93p 18.99p 17.50p 18.38p 750363
03/04/2019 18.13p 19.50p 18.06p 18.93p 1706873
02/04/2019 15.50p 18.46p 15.38p 18.13p 2133654
01/04/2019 15.50p 15.88p 15.00p 15.50p 91886
29/03/2019 15.50p 15.90p 15.35p 15.50p 131870
28/03/2019 15.75p 15.95p 15.31p 15.50p 153777
27/03/2019 15.75p 15.84p 15.65p 15.75p 99745
26/03/2019 15.50p 16.00p 15.26p 15.75p 122582
25/03/2019 15.15p 16.00p 15.00p 15.50p 585364
22/03/2019 14.85p 15.30p 14.80p 15.15p 169848
21/03/2019 14.50p 15.25p 14.50p 14.85p 216637
20/03/2019 15.00p 15.17p 14.11p 14.50p 160801
19/03/2019 15.00p 15.19p 14.65p 15.00p 146553
18/03/2019 15.00p 15.40p 14.50p 15.00p 297024
15/03/2019 15.00p 15.40p 14.91p 15.00p 116933
14/03/2019 14.75p 15.21p 14.75p 15.00p 172252
13/03/2019 15.75p 16.00p 14.75p 14.75p 162078
12/03/2019 15.25p 15.88p 15.21p 15.75p 211591
11/03/2019 15.13p 15.50p 14.50p 15.25p 333479
08/03/2019 15.50p 15.60p 14.78p 15.13p 325277
07/03/2019 15.63p 15.96p 14.80p 15.50p 761142
06/03/2019 16.75p 16.80p 14.11p 15.55p 1717931
05/03/2019 15.75p 17.25p 15.53p 16.75p 1273392
04/03/2019 13.03p 15.50p 13.03p 15.25p 1651885
01/03/2019 12.25p 13.25p 11.50p 13.03p 1283265
28/02/2019 13.12p 13.25p 11.70p 12.38p 1935208
27/02/2019 13.12p 13.25p 13.00p 13.12p 280147
26/02/2019 14.50p 14.50p 12.80p 13.25p 1087236
25/02/2019 14.25p 14.50p 14.25p 14.50p 281623
22/02/2019 14.38p 14.46p 14.00p 14.30p 291659
21/02/2019 15.70p 15.70p 14.00p 14.38p 1372194
20/02/2019 16.25p 16.50p 15.14p 15.70p 1325224
19/02/2019 15.75p 16.50p 15.51p 16.25p 3123465
18/02/2019 13.38p 15.55p 13.10p 15.25p 3189837
15/02/2019 13.75p 14.40p 12.70p 13.38p 5643374
14/02/2019 17.25p 17.25p 13.98p 14.00p 5978492
13/02/2019 20.10p 20.10p 16.64p 17.20p 3860220
12/02/2019 21.75p 22.00p 19.50p 20.00p 2651039
11/02/2019 18.75p 22.82p 18.75p 21.75p 5210850
08/02/2019 18.85p 18.99p 16.50p 18.63p 4033655
07/02/2019 19.88p 20.32p 18.80p 18.85p 2862423
06/02/2019 18.80p 20.20p 18.50p 19.50p 2981323
05/02/2019 17.38p 19.40p 17.38p 18.75p 5559799
04/02/2019 15.38p 17.35p 15.38p 17.25p 4042879
01/02/2019 14.75p 16.43p 14.75p 15.38p 2675164
31/01/2019 14.25p 14.50p 14.15p 14.25p 394158
30/01/2019 14.00p 14.85p 14.00p 14.25p 890997
29/01/2019 13.88p 14.50p 13.86p 14.50p 698124
28/01/2019 13.50p 14.70p 13.50p 13.88p 2136039
25/01/2019 12.25p 13.25p 12.25p 13.00p 681335
24/01/2019 12.63p 12.75p 12.10p 12.38p 530141
23/01/2019 12.75p 13.44p 12.02p 12.63p 1516500
22/01/2019 11.53p 14.40p 11.53p 12.75p 4276565
21/01/2019 10.50p 11.53p 10.38p 11.53p 1116323
18/01/2019 9.90p 10.79p 9.82p 10.50p 664272
17/01/2019 9.75p 10.00p 9.65p 9.90p 553250
16/01/2019 9.60p 9.90p 9.50p 9.75p 615462
15/01/2019 10.05p 10.05p 9.43p 9.60p 936011
14/01/2019 10.15p 10.40p 9.81p 10.05p 815614
11/01/2019 10.75p 10.88p 10.01p 10.15p 875905
10/01/2019 10.05p 11.00p 10.05p 10.70p 1893410
09/01/2019 10.15p 10.30p 9.61p 10.05p 1820779
08/01/2019 7.95p 10.38p 7.95p 10.15p 4892982
07/01/2019 6.95p 8.20p 6.95p 7.95p 3067606
04/01/2019 6.80p 6.91p 6.65p 6.85p 831493
03/01/2019 6.10p 6.80p 6.04p 6.80p 1036296
02/01/2019 6.15p 6.18p 5.90p 6.10p 457539
31/12/2018 6.35p 6.35p 6.05p 6.15p 203102
28/12/2018 6.65p 6.65p 6.12p 6.35p 113700
27/12/2018 5.83p 6.65p 5.80p 6.65p 886984
24/12/2018 5.83p 5.84p 5.80p 5.83p 196693
21/12/2018 5.83p 5.86p 5.83p 5.83p 170314
20/12/2018 5.85p 5.85p 5.80p 5.83p 123926
19/12/2018 5.85p 5.87p 5.80p 5.85p 31255
18/12/2018 5.85p 5.90p 5.81p 5.90p 87732
17/12/2018 5.85p 5.90p 5.81p 5.85p 64695
14/12/2018 5.85p 5.90p 5.83p 5.85p 102191
13/12/2018 5.85p 5.85p 5.81p 5.85p 3231
12/12/2018 5.85p 5.90p 5.81p 5.85p 49839
11/12/2018 6.25p 6.25p 5.65p 5.85p 421403
10/12/2018 6.30p 6.30p 6.15p 6.25p 261903
07/12/2018 6.30p 6.30p 6.21p 6.30p 21938
06/12/2018 6.55p 6.55p 6.25p 6.30p 472882
05/12/2018 6.55p 6.55p 6.52p 6.55p 6353
04/12/2018 6.55p 6.57p 6.50p 6.55p 149067
03/12/2018 6.43p 6.60p 6.43p 6.55p 318332
30/11/2018 6.36p 6.44p 6.36p 6.38p 9238
29/11/2018 6.43p 7.00p 6.33p 6.36p 221374
28/11/2018 6.65p 6.65p 6.42p 6.43p 475052
27/11/2018 6.65p 6.70p 6.62p 6.65p 74986
26/11/2018 6.95p 7.08p 6.60p 6.65p 820821
23/11/2018 6.45p 6.93p 6.45p 6.85p 1320448
22/11/2018 6.51p 6.52p 6.31p 6.45p 670599
21/11/2018 6.51p 6.52p 6.50p 6.51p 121705
20/11/2018 6.63p 6.64p 6.51p 6.51p 651660
19/11/2018 6.75p 6.79p 6.61p 6.65p 550816
16/11/2018 6.75p 6.79p 6.73p 6.75p 89258
15/11/2018 6.80p 6.84p 6.73p 6.75p 106606
14/11/2018 6.92p 6.92p 6.73p 6.80p 327029
13/11/2018 7.15p 7.20p 6.90p 6.92p 805591
12/11/2018 7.00p 7.22p 6.95p 7.15p 1310373
09/11/2018 6.65p 7.10p 6.51p 7.00p 3780173
08/11/2018 7.00p 7.10p 6.50p 6.65p 978477
07/11/2018 7.00p 7.00p 6.90p 7.00p 558907
06/11/2018 7.15p 7.15p 6.91p 6.98p 352992
05/11/2018 7.55p 7.56p 7.00p 7.15p 722262
02/11/2018 7.55p 7.59p 7.50p 7.55p 773882
01/11/2018 7.55p 7.60p 7.53p 7.55p 310895
31/10/2018 7.55p 7.59p 7.53p 7.55p 549239
30/10/2018 7.55p 7.60p 7.50p 7.55p 1932440
29/10/2018 7.60p 7.60p 7.50p 7.55p 736139
26/10/2018 7.60p 7.68p 7.30p 7.60p 1192118
25/10/2018 7.50p 7.70p 7.50p 7.60p 1806160
24/10/2018 7.50p 7.79p 7.33p 7.50p 1171335
23/10/2018 7.20p 7.50p 7.10p 7.40p 1052630
22/10/2018 7.30p 7.38p 6.60p 7.20p 1582017
19/10/2018 7.66p 7.69p 6.96p 7.36p 2963848
18/10/2018 9.89p 9.92p 9.45p 9.60p 302428
17/10/2018 10.07p 10.12p 9.69p 9.89p 163832
16/10/2018 10.07p 10.16p 9.96p 10.07p 64604
15/10/2018 10.56p 10.56p 9.75p 10.07p 335360
12/10/2018 10.56p 10.94p 10.44p 10.56p 180457
11/10/2018 11.06p 11.19p 10.44p 10.56p 363647
10/10/2018 11.81p 11.81p 11.43p 11.56p 105121
09/10/2018 11.93p 11.93p 11.69p 11.81p 30970
08/10/2018 12.18p 12.18p 11.93p 12.06p 53276
05/10/2018 12.30p 12.38p 12.18p 12.18p 120794
04/10/2018 12.30p 12.43p 12.21p 12.30p 233968
03/10/2018 11.56p 12.54p 11.55p 12.30p 464137
02/10/2018 11.56p 11.68p 11.43p 11.56p 390109
01/10/2018 11.56p 11.68p 11.45p 11.56p 262030
28/09/2018 12.06p 12.06p 11.50p 11.56p 758169
27/09/2018 12.06p 12.18p 11.96p 12.06p 2253604
26/09/2018 11.81p 12.28p 11.69p 12.06p 1688816
25/09/2018 12.55p 12.55p 11.49p 11.56p 661024
24/09/2018 12.68p 12.72p 12.43p 12.55p 1158340
21/09/2018 13.30p 15.91p 12.45p 12.93p 786302
20/09/2018 15.04p 15.06p 12.73p 13.30p 2689060
19/09/2018 22.37p 22.37p 14.69p 15.04p 5301792
18/09/2018 25.60p 25.83p 25.11p 25.60p 67035
17/09/2018 25.60p 25.80p 25.35p 25.60p 89166
14/09/2018 25.85p 26.35p 25.35p 25.60p 62074
13/09/2018 26.10p 26.10p 25.85p 25.85p 33784
12/09/2018 26.10p 26.15p 25.85p 26.10p 98510
11/09/2018 25.60p 26.23p 25.60p 26.10p 126437
10/09/2018 25.35p 25.75p 25.11p 25.60p 121158
07/09/2018 24.26p 25.63p 23.91p 25.35p 379894
06/09/2018 25.11p 25.11p 24.08p 24.26p 77750
05/09/2018 25.26p 25.35p 24.86p 25.11p 87246
04/09/2018 25.26p 25.31p 24.94p 25.26p 25311
03/09/2018 25.26p 25.26p 24.90p 25.26p 126614
31/08/2018 25.35p 25.73p 25.11p 25.26p 52226
30/08/2018 26.85p 26.85p 25.35p 25.35p 112893
29/08/2018 26.85p 27.04p 26.40p 26.85p 51698
28/08/2018 26.10p 27.24p 25.95p 26.85p 377791

*Close Price adjusted for both dividends and splits