Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/12/2016 165.88p 165.92p 163.49p 165.88p 15838
12/12/2016 172.26p 173.06p 165.88p 165.88p 29965
09/12/2016 172.26p 176.35p 170.67p 172.26p 36909
08/12/2016 175.46p 179.67p 172.01p 175.46p 27102
07/12/2016 175.46p 180.56p 172.26p 175.46p 84428
06/12/2016 162.69p 178.65p 162.69p 173.86p 84504
05/12/2016 159.50p 160.91p 158.55p 159.50p 53795
02/12/2016 153.12p 161.80p 153.12p 157.91p 39123
01/12/2016 153.12p 155.68p 146.74p 153.12p 33712
30/11/2016 140.36p 156.31p 140.36p 153.12p 279891
29/11/2016 126.97p 135.58p 126.63p 135.58p 3115329
28/11/2016 118.03p 124.80p 118.03p 123.78p 59800
25/11/2016 114.72p 115.83p 114.59p 114.84p 16600
24/11/2016 113.59p 116.12p 113.59p 115.16p 39790
23/11/2016 116.12p 118.03p 113.44p 113.44p 54740
22/11/2016 110.76p 114.72p 110.76p 112.42p 6781
21/11/2016 110.89p 111.65p 108.85p 110.70p 15432
18/11/2016 106.85p 108.32p 106.85p 107.19p 14041
17/11/2016 105.91p 106.49p 104.64p 106.49p 8143
16/11/2016 107.37p 107.37p 107.12p 107.12p 727
15/11/2016 106.04p 106.17p 104.64p 105.40p 71619
14/11/2016 106.68p 109.04p 106.68p 109.04p 3434
11/11/2016 106.55p 108.46p 106.55p 108.46p 1959
10/11/2016 102.08p 109.04p 108.40p 109.04p 0
09/11/2016 102.08p 108.40p 100.70p 108.40p 8620
08/11/2016 105.27p 105.27p 104.00p 104.64p 13740
07/11/2016 107.06p 107.06p 105.27p 105.59p 29116
04/11/2016 106.55p 106.55p 105.91p 105.91p 78
03/11/2016 105.91p 107.06p 105.91p 105.91p 15123
02/11/2016 108.46p 111.49p 104.64p 105.91p 26720
01/11/2016 108.82p 110.06p 108.82p 110.06p 470
31/10/2016 106.04p 110.38p 109.74p 109.74p 0
28/10/2016 106.04p 111.65p 110.38p 110.38p 0
27/10/2016 106.04p 111.65p 105.91p 111.65p 2019
26/10/2016 110.80p 109.10p 108.14p 109.10p 0
25/10/2016 110.80p 110.80p 108.14p 108.14p 5611
24/10/2016 107.83p 110.38p 105.12p 110.38p 5348
21/10/2016 109.74p 110.59p 108.58p 109.74p 10837
20/10/2016 108.46p 108.46p 108.46p 108.46p 3918
19/10/2016 110.38p 110.38p 109.55p 109.74p 11483
18/10/2016 112.42p 112.42p 108.90p 110.89p 20823
17/10/2016 109.81p 112.87p 109.81p 112.87p 85
14/10/2016 111.02p 111.65p 111.02p 111.65p 6269
13/10/2016 111.02p 112.01p 108.73p 111.27p 8373
12/10/2016 113.57p 113.57p 110.99p 112.87p 19614
11/10/2016 112.29p 112.60p 111.65p 111.65p 8229
10/10/2016 112.29p 114.84p 112.29p 112.29p 32018
07/10/2016 105.40p 116.12p 105.40p 113.89p 120773
06/10/2016 104.64p 104.64p 104.32p 104.64p 0
05/10/2016 104.64p 104.64p 103.36p 104.32p 2523
04/10/2016 104.64p 106.19p 104.64p 104.64p 214
03/10/2016 105.25p 105.25p 104.64p 104.64p 410
30/09/2016 104.64p 105.27p 102.72p 105.27p 18808
29/09/2016 108.46p 106.55p 105.91p 105.91p 0
28/09/2016 108.46p 108.46p 106.55p 106.55p 449
27/09/2016 105.91p 106.55p 104.64p 106.55p 4052
26/09/2016 107.19p 108.52p 106.29p 106.55p 4545
23/09/2016 107.80p 109.42p 109.42p 109.42p 0
22/09/2016 107.80p 109.42p 107.80p 109.42p 1567
21/09/2016 107.19p 109.42p 107.19p 109.42p 705
20/09/2016 109.74p 110.06p 107.83p 110.06p 0
19/09/2016 109.74p 109.94p 107.83p 107.83p 2038
16/09/2016 109.74p 109.74p 109.74p 109.74p 197
15/09/2016 109.74p 110.06p 109.74p 110.06p 1176
14/09/2016 114.72p 114.72p 108.46p 109.74p 3638
13/09/2016 109.74p 112.67p 109.74p 110.06p 2636
12/09/2016 112.67p 112.67p 110.70p 110.70p 8370
09/09/2016 112.71p 112.71p 108.57p 109.16p 934
08/09/2016 106.68p 106.68p 106.55p 106.55p 7375
07/09/2016 108.46p 108.46p 106.55p 106.55p 9347
06/09/2016 111.02p 111.02p 108.46p 109.74p 9012
05/09/2016 112.29p 112.29p 111.27p 112.29p 791
02/09/2016 113.18p 113.57p 113.18p 113.57p 389
01/09/2016 113.57p 113.50p 111.65p 113.50p 0
31/08/2016 113.57p 113.57p 111.33p 111.65p 4970
30/08/2016 113.57p 113.57p 112.29p 112.29p 2351
26/08/2016 113.57p 113.57p 112.29p 112.29p 287
25/08/2016 112.29p 112.93p 111.02p 112.93p 1567
24/08/2016 112.29p 114.08p 112.29p 112.93p 1392
23/08/2016 112.29p 113.57p 112.29p 113.57p 0
22/08/2016 112.29p 112.29p 112.29p 112.29p 1567
19/08/2016 113.06p 113.57p 113.06p 113.57p 1492
18/08/2016 112.29p 113.57p 112.29p 113.57p 0
17/08/2016 112.29p 113.50p 112.29p 112.29p 1799
16/08/2016 112.29p 112.29p 112.23p 112.29p 5094
15/08/2016 111.02p 112.83p 111.02p 111.02p 786
12/08/2016 112.29p 112.29p 110.95p 110.95p 1685
11/08/2016 113.57p 113.57p 111.59p 111.59p 5
10/08/2016 111.02p 115.48p 111.02p 111.59p 37186
09/08/2016 113.57p 113.57p 111.02p 112.29p 4430
08/08/2016 112.93p 113.25p 113.18p 113.25p 0
05/08/2016 112.93p 113.18p 112.93p 113.18p 0
04/08/2016 112.93p 112.93p 112.93p 112.93p 1176
03/08/2016 114.21p 114.21p 113.13p 113.82p 12320
02/08/2016 114.84p 115.60p 112.93p 113.89p 16882
01/08/2016 112.93p 114.14p 113.82p 113.82p 0
29/07/2016 112.93p 114.14p 113.89p 114.14p 0
28/07/2016 112.93p 117.04p 112.93p 113.89p 12721
27/07/2016 113.78p 114.21p 113.50p 114.21p 0
26/07/2016 113.78p 113.50p 113.50p 113.50p 0
25/07/2016 113.78p 113.78p 113.50p 113.50p 264
22/07/2016 114.84p 114.84p 113.57p 113.57p 9742
21/07/2016 113.34p 114.14p 113.34p 114.14p 22
20/07/2016 113.57p 114.14p 113.57p 114.14p 784
19/07/2016 114.14p 115.48p 114.14p 115.48p 1176
18/07/2016 113.57p 117.78p 113.57p 114.84p 8586
15/07/2016 114.84p 115.80p 113.57p 115.80p 0
14/07/2016 114.84p 113.57p 113.57p 113.57p 0
13/07/2016 114.84p 114.84p 113.57p 113.57p 0
12/07/2016 113.57p 114.11p 113.57p 113.57p 10064
11/07/2016 114.84p 114.84p 113.50p 113.50p 380
08/07/2016 111.91p 112.93p 111.14p 112.29p 9530
07/07/2016 114.84p 115.16p 111.40p 115.16p 27131
06/07/2016 116.12p 116.44p 112.29p 116.44p 21943
05/07/2016 117.40p 117.40p 114.59p 116.69p 16204
04/07/2016 118.03p 118.67p 115.64p 117.40p 15808
01/07/2016 114.84p 115.16p 114.84p 115.16p 7837
30/06/2016 114.84p 114.84p 113.41p 113.57p 19528
29/06/2016 114.84p 114.84p 112.29p 112.93p 31661
28/06/2016 112.42p 112.42p 105.40p 112.29p 74868
27/06/2016 114.84p 115.77p 111.02p 113.57p 17996
24/06/2016 108.46p 118.54p 108.46p 116.76p 10809
23/06/2016 108.59p 115.99p 105.27p 111.65p 191792
22/06/2016 103.49p 103.49p 96.98p 100.81p 25062
21/06/2016 108.46p 108.46p 104.64p 105.46p 4173
20/06/2016 102.08p 104.58p 100.81p 102.08p 45542
17/06/2016 100.81p 100.81p 100.42p 100.81p 9438
16/06/2016 104.64p 104.78p 101.06p 101.06p 18560
15/06/2016 104.00p 104.32p 104.00p 104.32p 7837
14/06/2016 106.04p 106.04p 103.36p 103.36p 4185
13/06/2016 107.41p 108.78p 107.41p 108.78p 522
10/06/2016 108.46p 108.46p 108.46p 108.46p 1567
09/06/2016 111.65p 113.66p 110.06p 110.06p 24139
08/06/2016 108.46p 112.29p 112.29p 112.29p 0
07/06/2016 108.46p 112.29p 108.46p 112.29p 34952
06/06/2016 105.91p 107.19p 105.91p 107.19p 784
03/06/2016 112.29p 112.29p 104.00p 107.51p 24380
02/06/2016 112.29p 116.12p 112.29p 116.12p 1174
01/06/2016 114.84p 114.84p 112.29p 113.57p 2
31/05/2016 113.62p 113.62p 112.29p 113.57p 2806
27/05/2016 108.46p 112.61p 107.22p 112.61p 44641
26/05/2016 108.59p 111.65p 108.46p 108.46p 6889
25/05/2016 112.29p 112.29p 111.27p 111.27p 4920
24/05/2016 114.84p 114.84p 111.87p 114.21p 1646
23/05/2016 117.91p 112.93p 111.72p 112.93p 0
20/05/2016 117.91p 118.03p 105.27p 111.72p 18273
19/05/2016 114.21p 114.84p 110.12p 113.57p 21893
18/05/2016 112.67p 113.89p 112.67p 113.89p 855
17/05/2016 112.42p 113.57p 111.65p 113.57p 0
16/05/2016 112.42p 112.42p 111.65p 111.65p 6314
13/05/2016 112.29p 112.29p 112.29p 112.29p 8
12/05/2016 112.29p 113.25p 112.29p 113.25p 2351
11/05/2016 112.29p 112.29p 108.59p 111.72p 1959
10/05/2016 114.08p 114.21p 110.39p 111.65p 10912
09/05/2016 111.65p 111.78p 110.38p 111.65p 21019
06/05/2016 111.65p 111.65p 108.46p 109.10p 7847
05/05/2016 112.42p 112.79p 111.78p 111.78p 3691
04/05/2016 114.84p 114.84p 112.29p 112.29p 514
03/05/2016 108.59p 112.93p 108.59p 111.78p 475
29/04/2016 111.65p 111.65p 108.51p 109.74p 8726
28/04/2016 108.46p 109.16p 107.19p 109.16p 9012
27/04/2016 106.29p 108.46p 106.29p 108.46p 3872
26/04/2016 106.04p 106.46p 103.54p 104.12p 20191
25/04/2016 106.55p 106.55p 104.51p 106.55p 8633
22/04/2016 109.74p 111.53p 107.19p 109.10p 11787
21/04/2016 114.84p 114.84p 111.02p 112.29p 22410
20/04/2016 112.14p 113.57p 113.25p 113.57p 0
19/04/2016 112.14p 113.25p 112.14p 113.25p 321
18/04/2016 114.72p 114.72p 113.25p 113.25p 235
15/04/2016 111.65p 113.25p 113.25p 113.25p 0
14/04/2016 111.65p 113.25p 111.65p 113.25p 3918
13/04/2016 114.84p 114.84p 110.12p 112.99p 39270
12/04/2016 116.12p 116.50p 114.84p 116.44p 84367
11/04/2016 117.40p 118.67p 117.40p 118.67p 1567
08/04/2016 118.67p 118.67p 116.12p 117.40p 5738
07/04/2016 121.35p 123.25p 121.22p 123.14p 14750
06/04/2016 119.95p 120.27p 119.95p 120.27p 1176
05/04/2016 120.20p 120.20p 119.95p 119.95p 11755
04/04/2016 120.00p 121.22p 119.95p 119.95p 368
01/04/2016 121.22p 121.22p 121.22p 121.22p 3
31/03/2016 119.39p 119.39p 119.31p 119.31p 3
30/03/2016 117.40p 118.67p 116.12p 118.67p 1567
29/03/2016 119.95p 121.22p 114.84p 119.31p 5682
24/03/2016 119.95p 120.90p 117.40p 120.90p 2223
23/03/2016 123.93p 123.93p 123.78p 123.78p 80
22/03/2016 122.27p 123.78p 122.18p 123.78p 50
21/03/2016 119.95p 122.18p 119.95p 122.18p 31
18/03/2016 119.95p 119.95p 119.95p 119.95p 29
17/03/2016 121.22p 122.18p 121.22p 122.18p 1763
16/03/2016 124.41p 124.41p 119.95p 122.18p 263
15/03/2016 123.93p 123.93p 119.95p 123.78p 47
14/03/2016 123.23p 124.41p 123.23p 124.41p 88
11/03/2016 119.95p 123.14p 123.14p 123.14p 0
10/03/2016 119.95p 123.14p 119.95p 123.14p 784
09/03/2016 123.93p 124.41p 123.78p 123.78p 32
08/03/2016 119.95p 124.41p 121.54p 124.41p 0
07/03/2016 119.95p 121.54p 119.95p 121.54p 784
04/03/2016 119.95p 122.18p 119.95p 122.18p 151
03/03/2016 119.95p 121.86p 119.95p 121.86p 1567
02/03/2016 123.78p 123.78p 121.22p 121.86p 8542

*Close Price adjusted for both dividends and splits