Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/03/2016 123.78p 123.78p 121.22p 121.86p 8542
01/03/2016 125.05p 127.60p 123.78p 125.69p 5725
29/02/2016 125.05p 127.60p 125.05p 127.60p 18027
26/02/2016 125.05p 125.69p 123.78p 125.69p 14769
25/02/2016 125.05p 126.33p 126.33p 126.33p 0
24/02/2016 125.05p 126.33p 125.05p 126.33p 784
23/02/2016 124.41p 126.01p 124.41p 126.01p 2003
22/02/2016 123.78p 125.69p 123.78p 125.69p 6685
19/02/2016 123.78p 128.88p 128.24p 128.88p 0
18/02/2016 123.78p 128.24p 123.78p 128.24p 1176
17/02/2016 126.33p 125.69p 125.69p 125.69p 0
16/02/2016 126.33p 128.88p 125.69p 125.69p 0
15/02/2016 126.33p 128.88p 125.05p 128.88p 0
12/02/2016 126.33p 127.60p 123.78p 125.05p 4389
11/02/2016 125.05p 125.05p 125.05p 125.05p 0
10/02/2016 125.05p 125.05p 123.78p 125.05p 1724
09/02/2016 126.33p 127.28p 125.69p 127.28p 0
08/02/2016 126.33p 126.33p 125.05p 125.69p 2351
05/02/2016 125.05p 128.88p 121.86p 128.88p 0
04/02/2016 125.05p 125.05p 121.86p 121.86p 4859
03/02/2016 117.40p 129.52p 117.40p 129.52p 1176
02/02/2016 119.95p 119.95p 117.40p 118.67p 4177
01/02/2016 122.50p 123.30p 116.12p 118.67p 14000
29/01/2016 125.05p 125.05p 121.22p 123.14p 5066
28/01/2016 120.15p 125.05p 118.03p 125.05p 1400
27/01/2016 121.22p 121.22p 114.33p 118.03p 14396
26/01/2016 122.50p 123.72p 121.22p 123.46p 3059
25/01/2016 125.05p 125.05p 121.35p 124.41p 3331
22/01/2016 127.60p 127.60p 125.69p 125.69p 10580
21/01/2016 127.60p 130.16p 127.60p 130.16p 6426
20/01/2016 126.33p 126.33p 122.50p 123.78p 7616
19/01/2016 127.60p 130.16p 127.60p 130.16p 32648
18/01/2016 127.60p 130.79p 126.33p 130.79p 10971
15/01/2016 130.79p 130.79p 129.90p 130.79p 1254
14/01/2016 130.79p 131.64p 121.22p 130.79p 38835
13/01/2016 130.79p 130.79p 129.20p 129.20p 3918
12/01/2016 130.79p 131.12p 128.24p 129.20p 4748
11/01/2016 130.79p 133.98p 133.98p 133.98p 0
08/01/2016 130.79p 133.98p 132.39p 133.98p 0
07/01/2016 130.79p 133.35p 130.79p 132.39p 1380
06/01/2016 131.50p 133.98p 131.50p 133.98p 24
05/01/2016 134.24p 133.98p 133.98p 133.98p 0
04/01/2016 134.24p 135.58p 133.98p 133.98p 9069
31/12/2015 133.98p 136.54p 130.79p 135.58p 4271
30/12/2015 133.98p 135.58p 130.79p 135.58p 12025
29/12/2015 137.17p 137.52p 133.98p 135.58p 8620
24/12/2015 133.98p 137.17p 133.98p 137.17p 3015
23/12/2015 137.17p 137.17p 137.17p 137.17p 1591
22/12/2015 140.36p 140.36p 137.17p 137.17p 3
21/12/2015 137.17p 137.19p 130.79p 137.17p 9700
18/12/2015 140.36p 140.36p 137.17p 137.17p 2351
17/12/2015 140.36p 145.15p 138.77p 138.77p 0
16/12/2015 140.36p 145.15p 130.50p 145.15p 2020
15/12/2015 137.52p 145.15p 137.52p 145.15p 75
14/12/2015 133.98p 140.36p 133.98p 138.77p 5854
11/12/2015 130.79p 143.55p 127.60p 143.55p 19300
10/12/2015 137.17p 149.93p 130.79p 135.58p 37932
09/12/2015 140.36p 144.45p 130.28p 137.17p 27182
08/12/2015 137.17p 143.30p 137.17p 141.96p 3998
07/12/2015 138.59p 141.96p 138.59p 141.96p 11
04/12/2015 140.36p 141.00p 137.17p 140.36p 79170
03/12/2015 140.36p 143.55p 137.17p 143.55p 820927
02/12/2015 140.36p 141.96p 140.36p 141.96p 550
01/12/2015 137.17p 140.62p 137.17p 140.36p 10424
30/11/2015 140.36p 143.55p 137.17p 143.55p 2195
27/11/2015 133.98p 140.38p 130.79p 138.77p 25757
26/11/2015 133.98p 140.36p 140.36p 140.36p 0
25/11/2015 133.98p 140.36p 133.98p 140.36p 157
24/11/2015 142.15p 140.36p 140.36p 140.36p 0
23/11/2015 142.15p 142.15p 140.36p 140.36p 70
20/11/2015 143.55p 140.36p 140.36p 140.36p 0
19/11/2015 143.55p 143.55p 140.36p 140.36p 18612
18/11/2015 142.92p 146.74p 145.15p 145.15p 0
17/11/2015 142.92p 146.74p 142.92p 146.74p 12
16/11/2015 142.92p 146.74p 143.55p 143.55p 0
13/11/2015 142.92p 146.74p 142.92p 146.74p 3918
12/11/2015 144.19p 144.19p 143.55p 143.55p 78
11/11/2015 149.93p 149.93p 140.36p 145.15p 16465
10/11/2015 140.36p 143.55p 140.36p 143.55p 45934
09/11/2015 143.55p 143.55p 140.36p 141.96p 7425
06/11/2015 140.36p 146.74p 140.36p 145.15p 24490
05/11/2015 146.11p 146.11p 145.15p 145.15p 2586
04/11/2015 141.52p 145.15p 141.52p 145.15p 460
03/11/2015 140.36p 143.55p 137.81p 143.55p 2621
02/11/2015 146.49p 146.49p 140.84p 145.15p 808
30/10/2015 140.36p 140.36p 140.36p 140.36p 784
29/10/2015 140.36p 144.45p 140.36p 140.36p 4312
28/10/2015 140.36p 146.02p 130.79p 141.96p 74249
27/10/2015 141.32p 144.80p 141.32p 143.55p 2860
26/10/2015 146.74p 146.74p 143.55p 143.55p 8150
23/10/2015 140.36p 143.55p 143.55p 143.55p 0
22/10/2015 140.36p 143.55p 140.36p 143.55p 0
21/10/2015 140.36p 144.04p 137.17p 140.36p 10678
20/10/2015 127.60p 139.73p 127.60p 137.17p 32054
19/10/2015 127.92p 130.79p 129.20p 129.20p 0
16/10/2015 127.92p 130.79p 130.79p 130.79p 0
15/10/2015 127.92p 130.79p 127.92p 130.79p 42
14/10/2015 127.60p 129.20p 127.60p 129.20p 1176
13/10/2015 130.79p 130.79p 129.20p 129.20p 21839
12/10/2015 130.92p 132.39p 130.79p 130.79p 1535
09/10/2015 130.79p 132.39p 130.79p 132.39p 7837
08/10/2015 130.92p 130.79p 130.79p 130.79p 0
07/10/2015 130.92p 130.92p 130.79p 130.79p 37
06/10/2015 132.58p 130.79p 130.79p 130.79p 0
05/10/2015 132.58p 132.58p 130.79p 130.79p 482
02/10/2015 130.92p 132.39p 130.92p 132.39p 685
01/10/2015 127.60p 130.79p 130.54p 130.79p 0
30/09/2015 127.60p 130.54p 127.60p 130.54p 4242
29/09/2015 126.81p 126.96p 126.33p 126.33p 2353
28/09/2015 125.82p 126.71p 125.82p 126.71p 1514
25/09/2015 126.33p 126.71p 125.69p 126.71p 1567
24/09/2015 125.94p 125.94p 125.94p 125.94p 3037
23/09/2015 125.82p 130.81p 125.82p 125.82p 1228
22/09/2015 125.94p 127.45p 125.82p 125.82p 3280
21/09/2015 125.82p 126.33p 125.82p 125.82p 2733
18/09/2015 127.60p 130.47p 127.60p 130.47p 32710
17/09/2015 127.60p 129.52p 127.60p 129.52p 2351
16/09/2015 124.41p 129.52p 124.41p 129.52p 1069
15/09/2015 127.60p 129.52p 126.33p 129.52p 3918
14/09/2015 125.69p 127.60p 125.69p 126.33p 6860
11/09/2015 127.60p 127.60p 125.24p 126.65p 362548
10/09/2015 127.60p 126.01p 125.05p 125.05p 0
09/09/2015 127.60p 127.86p 124.75p 126.01p 40751
08/09/2015 129.65p 132.39p 129.20p 129.20p 0
07/09/2015 129.65p 132.39p 127.60p 132.39p 6315
04/09/2015 127.60p 129.23p 123.78p 127.60p 15027
03/09/2015 129.65p 129.20p 129.20p 129.20p 0
02/09/2015 129.65p 129.65p 129.20p 129.20p 653
01/09/2015 130.79p 130.79p 127.60p 128.24p 3135
28/08/2015 127.60p 132.39p 127.60p 132.39p 0
27/08/2015 127.60p 127.60p 125.23p 127.60p 5305
26/08/2015 123.90p 123.90p 123.78p 123.78p 2410
25/08/2015 123.78p 123.89p 122.50p 122.82p 8620
24/08/2015 130.79p 131.69p 121.54p 122.37p 25949
21/08/2015 130.79p 132.39p 132.39p 132.39p 0
20/08/2015 130.79p 132.39p 132.39p 132.39p 0
19/08/2015 130.79p 132.39p 130.79p 132.39p 591
18/08/2015 130.79p 132.39p 130.79p 132.39p 1959
17/08/2015 133.09p 132.39p 132.39p 132.39p 0
14/08/2015 133.09p 132.39p 132.39p 132.39p 0
13/08/2015 133.09p 132.39p 132.39p 132.39p 0
12/08/2015 133.09p 133.09p 132.39p 132.39p 1567
11/08/2015 133.98p 132.39p 132.39p 132.39p 0
10/08/2015 133.98p 133.98p 130.79p 132.39p 158694
07/08/2015 130.79p 132.39p 130.79p 132.39p 34110
06/08/2015 130.79p 132.84p 130.79p 130.79p 32119
05/08/2015 130.79p 135.58p 130.79p 135.58p 2351
04/08/2015 137.17p 137.17p 132.39p 132.39p 70
03/08/2015 130.79p 135.58p 130.79p 132.39p 6529
31/07/2015 130.79p 132.84p 129.44p 132.39p 17227
30/07/2015 133.98p 134.88p 127.60p 132.39p 5063
29/07/2015 133.98p 135.58p 133.98p 133.98p 12702
28/07/2015 137.17p 137.17p 135.58p 135.58p 8412
27/07/2015 130.79p 135.58p 124.92p 135.58p 27874
24/07/2015 133.98p 137.17p 133.98p 137.17p 9228
23/07/2015 133.98p 133.98p 133.98p 133.98p 16731
22/07/2015 129.20p 133.98p 129.20p 133.98p 17241
21/07/2015 133.98p 133.98p 132.39p 133.98p 2239
20/07/2015 133.98p 133.98p 132.39p 132.39p 2239
17/07/2015 131.94p 132.39p 131.94p 132.39p 928
16/07/2015 130.79p 132.39p 130.79p 132.39p 5264
15/07/2015 130.79p 132.39p 130.79p 132.39p 315
14/07/2015 130.79p 133.76p 130.79p 130.79p 7837
13/07/2015 133.98p 133.98p 127.48p 130.79p 41850
10/07/2015 130.79p 132.84p 130.79p 132.39p 5094
09/07/2015 130.79p 132.39p 130.79p 130.79p 0
08/07/2015 130.79p 132.39p 132.39p 132.39p 0
07/07/2015 130.79p 132.39p 127.60p 132.39p 18283
06/07/2015 133.98p 133.98p 133.98p 133.98p 1959
03/07/2015 130.79p 133.98p 127.60p 133.98p 5782
02/07/2015 134.62p 135.58p 133.98p 135.58p 620
01/07/2015 130.79p 133.98p 130.79p 133.98p 151
30/06/2015 133.98p 135.26p 131.08p 133.98p 4819
29/06/2015 127.60p 131.50p 124.54p 130.79p 7163
26/06/2015 130.79p 134.88p 129.20p 129.20p 5420
25/06/2015 130.79p 132.39p 127.60p 132.39p 12079
24/06/2015 133.98p 133.98p 129.52p 132.39p 2034
23/06/2015 134.08p 135.58p 134.08p 135.58p 20
22/06/2015 133.98p 135.58p 127.60p 135.58p 82599
19/06/2015 137.17p 137.17p 137.17p 137.17p 6
18/06/2015 133.98p 135.58p 135.58p 135.58p 0
17/06/2015 133.98p 135.58p 133.98p 135.58p 3918
16/06/2015 133.98p 135.58p 133.98p 135.58p 4322
15/06/2015 137.17p 137.17p 133.98p 133.98p 19126
12/06/2015 137.17p 140.36p 138.77p 138.77p 0
11/06/2015 137.17p 141.96p 140.36p 140.36p 0
10/06/2015 137.17p 141.96p 137.17p 141.96p 4702
09/06/2015 137.17p 140.36p 137.17p 140.36p 0
08/06/2015 137.17p 137.17p 136.03p 137.17p 4380
05/06/2015 133.98p 137.17p 133.98p 135.58p 9404
04/06/2015 135.58p 137.17p 135.58p 137.17p 0
03/06/2015 135.58p 137.17p 135.58p 135.58p 3918
02/06/2015 138.07p 138.07p 137.17p 137.17p 355
01/06/2015 131.43p 140.36p 131.43p 133.98p 392
29/05/2015 137.17p 140.36p 137.17p 140.36p 2448
28/05/2015 137.17p 137.17p 133.98p 137.17p 24
27/05/2015 133.98p 133.98p 133.98p 133.98p 1567
26/05/2015 133.98p 135.58p 130.79p 135.58p 9891
22/05/2015 135.58p 137.17p 135.58p 137.17p 326
21/05/2015 135.58p 135.58p 135.26p 135.58p 3767

*Close Price adjusted for both dividends and splits