Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/08/2018 26.75p 26.75p 25.85p 26.10p 317337
23/08/2018 27.00p 27.05p 26.47p 26.75p 135749
22/08/2018 27.19p 27.19p 26.87p 27.00p 83290
21/08/2018 28.09p 28.24p 26.40p 27.19p 364697
20/08/2018 28.64p 28.98p 27.99p 28.39p 61255
17/08/2018 29.33p 29.33p 27.95p 28.64p 110311
16/08/2018 29.58p 29.58p 28.83p 29.33p 13190
15/08/2018 29.58p 30.33p 28.83p 29.58p 115498
14/08/2018 29.33p 29.58p 29.19p 29.58p 60485
13/08/2018 29.83p 30.82p 28.83p 29.33p 127106
10/08/2018 28.83p 30.52p 28.83p 29.83p 102309
09/08/2018 28.34p 29.23p 28.34p 28.83p 21471
08/08/2018 28.34p 28.74p 28.34p 28.34p 12069
07/08/2018 28.34p 28.49p 28.00p 28.34p 41404
06/08/2018 28.09p 28.74p 27.84p 28.34p 78652
03/08/2018 27.09p 28.24p 26.95p 28.09p 136175
02/08/2018 28.34p 28.50p 26.95p 28.24p 131854
01/08/2018 28.34p 28.64p 27.84p 28.34p 161334
31/07/2018 27.84p 29.21p 27.49p 28.34p 268359
30/07/2018 28.59p 28.59p 27.35p 27.84p 75435
27/07/2018 27.59p 28.74p 26.85p 28.59p 306058
26/07/2018 28.34p 28.34p 26.85p 27.59p 238745
25/07/2018 28.34p 28.74p 27.84p 28.34p 99561
24/07/2018 28.34p 28.82p 27.89p 28.34p 65306
23/07/2018 29.33p 29.83p 28.34p 28.34p 209064
20/07/2018 29.33p 29.62p 27.94p 28.34p 196295
19/07/2018 29.83p 30.08p 29.18p 29.33p 71190
18/07/2018 30.08p 30.08p 29.18p 29.83p 8961
17/07/2018 30.33p 30.33p 29.48p 30.08p 144101
16/07/2018 30.33p 30.80p 29.83p 30.33p 113860
13/07/2018 30.08p 30.52p 29.93p 30.33p 97886
12/07/2018 31.57p 31.57p 29.84p 30.08p 182390
11/07/2018 32.07p 32.07p 31.32p 31.57p 42726
10/07/2018 32.32p 32.36p 31.32p 32.07p 30011
09/07/2018 32.32p 32.79p 31.92p 32.32p 83589
06/07/2018 32.32p 32.71p 32.20p 32.32p 179067
05/07/2018 32.56p 32.81p 32.32p 32.32p 40986
04/07/2018 32.81p 33.16p 32.43p 32.56p 73403
03/07/2018 33.06p 33.71p 32.52p 32.81p 107198
02/07/2018 32.56p 33.71p 32.32p 33.06p 67869
29/06/2018 31.57p 32.71p 31.57p 32.32p 407824
28/06/2018 32.81p 33.30p 31.57p 31.57p 73125
27/06/2018 33.31p 33.81p 32.12p 32.81p 173237
26/06/2018 31.57p 33.76p 31.57p 33.31p 133470
25/06/2018 34.80p 34.80p 31.36p 31.57p 239608
22/06/2018 34.80p 35.29p 33.81p 34.80p 61128
21/06/2018 33.81p 35.60p 33.41p 34.80p 55860
20/06/2018 33.81p 34.25p 33.31p 33.81p 77167
19/06/2018 33.81p 34.25p 33.36p 33.81p 63543
18/06/2018 32.56p 34.20p 31.82p 33.81p 222755
15/06/2018 33.06p 33.06p 31.98p 32.56p 71412
14/06/2018 33.31p 33.51p 30.89p 33.06p 527677
13/06/2018 34.30p 34.48p 32.91p 33.31p 192326
12/06/2018 34.55p 35.00p 33.96p 34.30p 143221
11/06/2018 34.55p 35.20p 34.08p 34.55p 31924
08/06/2018 36.54p 36.84p 33.93p 34.55p 424882
07/06/2018 37.04p 37.63p 35.89p 36.54p 88069
06/06/2018 36.79p 37.57p 36.31p 37.04p 32701
05/06/2018 36.79p 37.76p 36.31p 36.79p 89912
04/06/2018 36.79p 37.68p 36.29p 36.79p 146448
01/06/2018 36.79p 37.68p 36.31p 36.79p 47608
31/05/2018 35.30p 37.46p 35.30p 36.79p 220774
30/05/2018 33.81p 35.54p 32.94p 35.30p 145732
29/05/2018 35.30p 35.30p 32.91p 33.81p 140450
25/05/2018 35.30p 35.31p 34.80p 35.30p 67961
24/05/2018 34.30p 35.79p 34.15p 35.30p 184769
23/05/2018 34.80p 34.97p 33.81p 34.30p 71538
22/05/2018 34.15p 35.17p 33.96p 34.80p 186211
21/05/2018 34.15p 34.50p 33.66p 34.15p 219921
18/05/2018 33.31p 35.00p 33.06p 34.15p 407245
17/05/2018 34.90p 34.90p 32.98p 33.31p 68606
16/05/2018 34.90p 35.00p 34.50p 34.90p 31979
15/05/2018 34.80p 35.15p 34.30p 34.90p 75089
14/05/2018 36.29p 36.29p 33.87p 34.80p 300650
11/05/2018 37.54p 37.54p 35.90p 36.29p 124555
10/05/2018 37.54p 37.78p 37.16p 37.54p 43920
09/05/2018 36.79p 38.88p 36.79p 37.54p 239887
08/05/2018 37.29p 37.78p 35.80p 36.79p 88037
04/05/2018 37.29p 37.68p 36.79p 37.29p 88763
03/05/2018 39.77p 40.17p 36.29p 37.29p 359726
02/05/2018 39.28p 40.61p 38.89p 39.77p 227734

*Close Price adjusted for both dividends and splits