Future (FUTR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Future

Date Open High Low Close* Volume
29/09/2017 248.40p 263.29p 248.40p 263.29p 37085
28/09/2017 250.95p 253.29p 246.70p 249.68p 4700
27/09/2017 249.68p 254.99p 249.68p 253.08p 10945
26/09/2017 259.25p 259.25p 242.23p 246.70p 89716
25/09/2017 256.27p 256.27p 250.95p 251.91p 18721
22/09/2017 260.74p 260.74p 257.76p 257.76p 2097
21/09/2017 262.86p 262.86p 261.59p 261.59p 268
20/09/2017 261.16p 262.01p 261.59p 261.59p 35723
19/09/2017 261.16p 263.71p 261.16p 262.01p 4362
18/09/2017 263.71p 263.71p 263.71p 263.71p 1227
15/09/2017 263.71p 266.27p 262.01p 263.71p 21487
14/09/2017 267.12p 267.12p 261.27p 261.27p 6387
13/09/2017 267.54p 269.67p 265.42p 267.12p 7546
12/09/2017 268.18p 269.67p 269.24p 269.24p 5677
11/09/2017 268.18p 273.71p 266.27p 269.67p 6368
08/09/2017 267.33p 272.22p 265.42p 272.22p 10295
07/09/2017 265.42p 275.62p 265.42p 270.95p 3133
06/09/2017 267.97p 267.97p 267.97p 267.97p 3930
05/09/2017 272.22p 272.22p 267.97p 269.99p 6636
04/09/2017 271.58p 276.26p 270.73p 270.73p 4419
01/09/2017 271.80p 276.26p 271.80p 274.03p 1314
31/08/2017 273.07p 273.07p 270.95p 271.80p 11201
30/08/2017 271.58p 276.26p 270.52p 272.22p 5339
29/08/2017 271.58p 273.07p 270.09p 273.07p 9315
25/08/2017 273.92p 273.71p 271.37p 273.71p 71042
24/08/2017 273.92p 276.47p 271.37p 271.37p 4239
23/08/2017 272.22p 276.47p 268.61p 272.22p 2831
22/08/2017 273.92p 274.35p 273.92p 274.35p 34289
21/08/2017 273.92p 273.92p 272.54p 273.92p 61859
18/08/2017 273.92p 273.92p 269.67p 272.54p 9997
17/08/2017 280.73p 280.73p 272.43p 273.92p 594
16/08/2017 267.97p 280.73p 267.97p 274.45p 27807
15/08/2017 267.76p 267.76p 267.76p 267.76p 2773
14/08/2017 259.25p 265.42p 259.25p 264.99p 12135
11/08/2017 259.89p 259.89p 252.44p 258.18p 21699
10/08/2017 268.82p 269.46p 259.46p 260.31p 18199
09/08/2017 274.35p 274.35p 268.82p 268.82p 17905
08/08/2017 276.47p 279.88p 275.20p 275.20p 10141
07/08/2017 276.47p 279.88p 276.47p 276.47p 22190
04/08/2017 273.07p 273.07p 271.37p 271.37p 1
03/08/2017 272.22p 276.47p 270.95p 270.95p 5010
02/08/2017 272.01p 272.22p 271.37p 271.37p 34712
01/08/2017 272.22p 272.22p 269.67p 272.22p 8685
31/07/2017 270.52p 272.01p 263.93p 270.95p 8053
28/07/2017 271.37p 275.41p 271.37p 271.80p 4970
27/07/2017 270.73p 275.62p 269.67p 271.80p 21138
26/07/2017 267.97p 269.67p 267.97p 269.46p 4114
25/07/2017 263.50p 266.69p 266.27p 266.69p 15721
24/07/2017 263.50p 276.47p 263.50p 266.27p 62263
21/07/2017 263.71p 263.71p 255.21p 259.04p 45621
20/07/2017 261.37p 265.42p 264.99p 265.42p 2410
19/07/2017 261.37p 264.99p 264.46p 264.99p 9261
18/07/2017 261.37p 264.46p 261.16p 264.46p 19014
17/07/2017 261.16p 263.93p 260.74p 263.93p 13269
14/07/2017 263.93p 263.93p 261.37p 263.71p 10133
13/07/2017 257.76p 267.97p 257.76p 265.84p 25783
12/07/2017 245.00p 259.46p 243.30p 256.91p 208273
11/07/2017 237.34p 246.70p 237.34p 246.17p 36922
10/07/2017 238.19p 239.68p 234.79p 238.30p 3574
07/07/2017 221.18p 238.19p 220.97p 236.17p 79718
06/07/2017 222.88p 211.82p 211.82p 211.82p 1176
05/07/2017 222.88p 222.88p 211.82p 211.82p 11167
04/07/2017 229.69p 229.69p 225.33p 225.33p 22452
03/07/2017 225.65p 228.84p 225.43p 226.71p 4011
30/06/2017 213.31p 229.69p 213.31p 225.75p 68373
29/06/2017 202.25p 221.61p 200.13p 212.46p 93917
28/06/2017 197.36p 200.76p 197.36p 200.34p 16867
27/06/2017 197.36p 199.91p 197.36p 198.74p 12965
26/06/2017 198.21p 199.06p 198.21p 199.06p 4512
23/06/2017 199.06p 199.06p 198.42p 199.06p 5878
22/06/2017 198.21p 200.34p 196.51p 200.34p 8229
21/06/2017 201.61p 201.61p 197.36p 197.36p 21694
20/06/2017 199.70p 201.61p 199.70p 201.19p 22562
19/06/2017 198.21p 199.70p 198.21p 199.06p 4114
16/06/2017 193.11p 197.36p 193.11p 196.51p 54691
15/06/2017 202.04p 202.04p 191.41p 193.11p 149591
14/06/2017 202.46p 203.19p 202.04p 203.10p 11307
13/06/2017 203.32p 203.32p 202.19p 203.32p 9388
12/06/2017 202.46p 207.57p 201.61p 202.46p 75911
09/06/2017 199.91p 203.10p 195.66p 202.46p 53790
08/06/2017 205.02p 205.02p 199.91p 201.93p 27275
07/06/2017 206.72p 208.02p 202.84p 204.38p 92960
06/06/2017 206.72p 207.17p 198.72p 204.17p 39919
05/06/2017 216.93p 218.31p 202.46p 207.89p 113691
02/06/2017 215.22p 218.63p 212.67p 218.41p 40601
01/06/2017 221.18p 221.18p 215.54p 215.54p 55549
31/05/2017 223.73p 223.73p 218.63p 221.18p 28289
30/05/2017 216.93p 225.43p 216.93p 222.03p 52841
26/05/2017 214.16p 218.89p 212.89p 214.80p 78906
25/05/2017 197.36p 218.75p 197.06p 217.35p 186701
24/05/2017 197.36p 197.39p 195.66p 196.40p 19221
23/05/2017 195.66p 198.21p 195.52p 197.36p 128618
22/05/2017 178.65p 198.21p 176.04p 195.66p 1895202
19/05/2017 176.94p 181.30p 169.69p 176.09p 2440292
18/05/2017 153.12p 154.49p 151.42p 153.02p 22256
17/05/2017 152.76p 153.34p 152.76p 153.34p 2939
16/05/2017 153.12p 153.98p 152.81p 152.81p 176327
15/05/2017 151.42p 152.52p 151.42p 152.17p 2594
12/05/2017 152.91p 153.12p 151.32p 151.32p 46415
11/05/2017 151.42p 152.36p 151.42p 151.42p 9453
10/05/2017 148.66p 151.42p 148.66p 151.42p 12459
09/05/2017 148.65p 148.65p 148.34p 148.34p 442
08/05/2017 148.02p 148.48p 147.17p 147.91p 13055
05/05/2017 146.32p 148.66p 144.62p 147.91p 42725
04/05/2017 143.77p 145.33p 143.77p 144.72p 4543
03/05/2017 146.11p 146.11p 142.92p 143.77p 99115
02/05/2017 147.17p 148.00p 146.32p 146.32p 26170
28/04/2017 148.23p 148.44p 148.02p 148.02p 14991
27/04/2017 151.42p 151.42p 148.87p 149.72p 19550
26/04/2017 151.42p 151.42p 146.32p 149.72p 57132
25/04/2017 151.42p 152.27p 151.42p 152.27p 24
24/04/2017 151.16p 151.42p 151.32p 151.42p 0
21/04/2017 151.16p 151.42p 151.32p 151.32p 0
20/04/2017 151.16p 151.42p 151.16p 151.42p 1960
19/04/2017 151.42p 151.88p 148.45p 151.42p 36113
18/04/2017 157.17p 157.17p 151.42p 151.42p 20077
13/04/2017 155.04p 155.04p 153.12p 154.19p 2061
12/04/2017 153.34p 155.25p 153.34p 155.25p 6465
11/04/2017 153.34p 156.17p 153.34p 155.25p 248003
10/04/2017 153.12p 155.94p 152.27p 152.27p 14106
07/04/2017 153.12p 153.12p 151.79p 153.12p 4610
06/04/2017 153.12p 153.12p 152.04p 152.49p 4861
05/04/2017 153.12p 153.12p 151.00p 153.12p 9780
04/04/2017 154.83p 155.43p 153.98p 153.98p 22369
03/04/2017 156.85p 156.85p 155.68p 155.68p 1109
31/03/2017 153.12p 155.68p 153.12p 155.68p 4534
30/03/2017 157.38p 157.38p 152.27p 152.27p 21511
29/03/2017 155.49p 156.10p 155.49p 156.10p 4135
28/03/2017 156.16p 156.16p 155.46p 155.46p 5726
27/03/2017 153.76p 154.83p 153.66p 154.83p 10814
24/03/2017 153.12p 155.68p 152.26p 153.98p 12416
23/03/2017 153.12p 153.12p 152.04p 153.12p 10931
22/03/2017 148.87p 151.42p 148.87p 151.42p 8675
21/03/2017 149.72p 149.72p 148.22p 149.72p 8475
20/03/2017 147.17p 148.87p 146.32p 148.87p 19644
17/03/2017 147.17p 149.72p 147.17p 148.02p 47699
16/03/2017 148.02p 148.02p 147.81p 147.81p 1
15/03/2017 145.47p 146.32p 144.62p 146.32p 20949
14/03/2017 146.32p 148.87p 144.61p 145.47p 57717
13/03/2017 147.17p 148.02p 142.92p 147.17p 16376
10/03/2017 142.92p 144.94p 142.40p 144.94p 798357
09/03/2017 144.62p 145.79p 142.11p 144.19p 37474
08/03/2017 142.92p 145.89p 142.92p 145.89p 1228
07/03/2017 138.66p 145.04p 138.66p 145.04p 73940
06/03/2017 136.11p 138.75p 136.11p 137.81p 22625
03/03/2017 134.41p 136.54p 134.41p 136.54p 14853
02/03/2017 136.11p 137.30p 134.62p 135.37p 12410
01/03/2017 138.66p 138.69p 134.44p 136.11p 11515
28/02/2017 138.88p 139.09p 138.88p 139.09p 2939
27/02/2017 140.36p 140.36p 138.24p 138.66p 37052
24/02/2017 140.36p 140.36p 138.66p 139.51p 28117
23/02/2017 138.66p 139.51p 138.66p 139.51p 2745
22/02/2017 136.75p 138.66p 135.26p 138.66p 51495
21/02/2017 146.32p 146.32p 137.81p 138.66p 35777
20/02/2017 148.87p 149.04p 144.32p 146.32p 25557
17/02/2017 151.42p 151.42p 148.57p 148.87p 34759
16/02/2017 151.42p 152.27p 151.42p 152.27p 11159
15/02/2017 152.27p 152.27p 152.27p 152.27p 3527
14/02/2017 152.27p 152.27p 151.64p 152.27p 10069
13/02/2017 152.27p 152.70p 152.27p 152.27p 8229
10/02/2017 151.42p 153.12p 151.42p 152.27p 8600
09/02/2017 151.42p 152.95p 151.42p 151.42p 10057
08/02/2017 154.83p 154.83p 148.87p 151.85p 304264
07/02/2017 154.83p 154.83p 153.04p 153.98p 37707
06/02/2017 153.12p 154.83p 150.42p 151.85p 23886
03/02/2017 155.68p 155.68p 151.68p 153.98p 23459
02/02/2017 148.87p 153.12p 144.62p 152.70p 54022
01/02/2017 156.31p 158.61p 146.74p 153.12p 114325
31/01/2017 159.50p 159.50p 157.91p 157.91p 7092
30/01/2017 165.88p 165.88p 157.91p 157.91p 13949
27/01/2017 162.69p 164.61p 162.69p 162.69p 10091
26/01/2017 165.88p 165.88p 159.50p 162.69p 5620992
25/01/2017 165.09p 165.09p 163.97p 164.29p 139
24/01/2017 159.50p 169.07p 159.50p 165.88p 1531660
23/01/2017 156.31p 159.50p 156.31p 159.50p 6841
20/01/2017 162.69p 162.69p 148.82p 156.31p 138178
19/01/2017 165.88p 166.93p 162.69p 162.69p 192810
18/01/2017 162.69p 169.07p 162.04p 162.69p 1715675
17/01/2017 159.50p 161.67p 155.10p 159.50p 23332
16/01/2017 164.77p 164.77p 162.69p 162.69p 1210
13/01/2017 165.88p 167.96p 165.88p 165.88p 28800
12/01/2017 165.88p 167.48p 165.88p 167.48p 5144
11/01/2017 169.07p 171.15p 165.88p 167.48p 33057
10/01/2017 169.07p 172.26p 169.07p 170.67p 14295
09/01/2017 175.46p 178.65p 172.26p 172.26p 50683
06/01/2017 175.46p 175.46p 174.12p 175.46p 5882
05/01/2017 175.46p 177.56p 173.93p 175.46p 11005
04/01/2017 181.84p 182.63p 175.46p 178.65p 139397
03/01/2017 181.20p 182.73p 180.88p 181.84p 2900
30/12/2016 178.65p 178.65p 175.46p 175.46p 4546
29/12/2016 179.28p 180.24p 179.28p 180.24p 10815
28/12/2016 185.03p 185.03p 179.92p 181.84p 10515
23/12/2016 184.39p 184.39p 181.84p 181.84p 1881
22/12/2016 175.46p 183.43p 172.61p 183.43p 58707
21/12/2016 165.88p 171.63p 164.74p 170.67p 21796
20/12/2016 162.69p 164.29p 162.69p 164.29p 0
19/12/2016 162.69p 162.69p 162.69p 162.69p 12147
16/12/2016 162.69p 163.59p 162.69p 162.69p 27037
15/12/2016 162.69p 164.74p 161.48p 164.29p 14277
14/12/2016 164.74p 164.74p 164.29p 164.29p 78

*Close Price adjusted for both dividends and splits