Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/08/2014 105.91p 111.13p 105.91p 111.02p 0
31/07/2014 105.91p 111.13p 105.91p 110.06p 13090
30/07/2014 108.46p 108.46p 105.46p 108.46p 15349
29/07/2014 105.91p 108.46p 104.64p 106.55p 0
28/07/2014 105.91p 108.46p 104.64p 106.55p 5090
25/07/2014 108.46p 108.46p 106.57p 108.46p 1649
24/07/2014 103.92p 105.27p 100.81p 105.27p 1136
23/07/2014 100.81p 105.27p 100.81p 100.81p 15674
22/07/2014 106.59p 106.59p 105.27p 105.27p 1109
21/07/2014 102.08p 105.27p 101.53p 105.27p 940
18/07/2014 103.83p 103.83p 101.76p 101.76p 235
17/07/2014 98.89p 101.96p 95.70p 101.76p 28636
16/07/2014 99.53p 102.08p 96.34p 98.89p 41547
15/07/2014 108.46p 111.65p 107.19p 107.19p 3135
14/07/2014 108.46p 111.65p 108.46p 111.65p 3495
11/07/2014 112.29p 116.75p 102.08p 108.46p 89697
10/07/2014 112.29p 115.56p 109.60p 112.29p 11644
09/07/2014 115.08p 115.08p 113.57p 113.57p 1070
08/07/2014 114.97p 114.97p 114.84p 114.84p 2947
07/07/2014 114.97p 116.26p 112.29p 115.55p 15744
04/07/2014 118.67p 118.67p 113.25p 113.25p 5486
03/07/2014 118.67p 119.33p 118.67p 118.67p 1851
02/07/2014 118.67p 121.53p 114.97p 119.95p 0
01/07/2014 118.67p 121.53p 114.97p 119.95p 6135
30/06/2014 123.14p 123.14p 118.00p 120.97p 20006
27/06/2014 119.95p 120.90p 119.95p 120.90p 28
26/06/2014 120.08p 122.20p 119.95p 120.90p 2271
25/06/2014 117.40p 123.78p 117.40p 120.71p 8169
24/06/2014 118.54p 119.69p 117.40p 118.67p 5262
23/06/2014 117.40p 118.93p 117.40p 118.93p 5738
20/06/2014 118.93p 120.59p 114.84p 116.50p 22760
19/06/2014 116.12p 119.31p 116.12p 119.31p 0
18/06/2014 116.12p 118.99p 116.12p 118.99p 11053
17/06/2014 116.12p 119.69p 116.12p 117.40p 1480
16/06/2014 114.84p 120.46p 114.84p 117.40p 131976
13/06/2014 113.57p 119.78p 113.57p 115.80p 10335
12/06/2014 114.84p 114.97p 111.02p 114.84p 12039
11/06/2014 111.65p 113.49p 111.65p 111.65p 862
10/06/2014 112.29p 113.89p 109.74p 113.25p 52047
09/06/2014 108.46p 114.21p 108.46p 113.89p 2338
06/06/2014 112.29p 112.29p 108.46p 111.65p 9796
05/06/2014 108.46p 108.46p 108.46p 108.46p 434
04/06/2014 105.91p 106.80p 104.32p 105.91p 105282
03/06/2014 105.91p 108.34p 103.36p 104.32p 10815
02/06/2014 112.42p 112.42p 107.19p 108.34p 20276
30/05/2014 112.29p 114.84p 112.29p 113.25p 4471
29/05/2014 107.31p 121.22p 104.64p 111.65p 42008
28/05/2014 106.04p 107.06p 104.64p 104.64p 89162
27/05/2014 104.64p 105.91p 104.64p 105.91p 15265
23/05/2014 106.04p 106.04p 102.21p 104.64p 15807
22/05/2014 104.64p 105.45p 104.64p 104.64p 87971
21/05/2014 106.04p 106.04p 104.64p 104.64p 18162
20/05/2014 107.31p 107.31p 104.64p 104.64p 91216
19/05/2014 103.36p 107.19p 97.30p 105.91p 10613
16/05/2014 104.64p 106.55p 95.70p 97.30p 17887
15/05/2014 104.76p 105.97p 104.64p 105.91p 12527
14/05/2014 104.64p 105.97p 104.64p 105.97p 21159
13/05/2014 105.40p 105.40p 104.17p 104.32p 45418
12/05/2014 104.64p 105.27p 104.32p 104.32p 59559
09/05/2014 108.34p 108.46p 104.64p 106.55p 28512
08/05/2014 104.51p 105.91p 102.93p 105.91p 8665
07/05/2014 108.46p 108.46p 103.67p 105.21p 32271
06/05/2014 102.21p 108.46p 99.53p 106.93p 37897
02/05/2014 102.21p 108.08p 102.08p 103.30p 6464
01/05/2014 102.21p 105.91p 102.21p 105.27p 172
30/04/2014 105.27p 106.87p 102.21p 105.91p 3281
29/04/2014 105.67p 106.87p 105.67p 106.87p 292
28/04/2014 108.46p 114.01p 102.08p 103.68p 27579
25/04/2014 111.65p 114.45p 108.95p 114.01p 5439
24/04/2014 109.71p 111.65p 108.95p 110.06p 3708
23/04/2014 108.46p 111.65p 108.46p 111.65p 7459
22/04/2014 106.55p 106.55p 106.23p 106.23p 1014
17/04/2014 103.15p 105.34p 103.15p 105.27p 0
16/04/2014 103.15p 105.34p 103.15p 105.34p 3127
15/04/2014 108.46p 108.46p 103.05p 105.27p 19129
14/04/2014 106.80p 108.46p 102.08p 103.68p 10671
11/04/2014 102.08p 104.64p 102.08p 102.08p 30276
10/04/2014 101.19p 102.08p 98.89p 102.08p 29
09/04/2014 95.58p 100.17p 95.16p 98.89p 49640
08/04/2014 92.51p 97.62p 88.68p 94.68p 27866
07/04/2014 79.11p 89.69p 78.47p 88.68p 24717
04/04/2014 78.48p 81.67p 77.79p 80.45p 615613
03/04/2014 81.94p 81.94p 76.56p 78.48p 20985
02/04/2014 77.84p 81.38p 74.52p 74.97p 28378
01/04/2014 86.13p 88.35p 70.44p 78.16p 539537
31/03/2014 86.13p 89.32p 78.58p 82.94p 52688
28/03/2014 89.32p 92.42p 84.57p 87.92p 21633
27/03/2014 95.70p 95.70p 85.49p 85.49p 209591
26/03/2014 95.70p 98.89p 95.70p 97.30p 6388
25/03/2014 100.68p 100.68p 97.62p 98.89p 9246
24/03/2014 98.25p 102.34p 95.70p 97.62p 31771
21/03/2014 102.34p 103.73p 102.08p 102.34p 14323
20/03/2014 111.65p 116.76p 92.51p 102.02p 103829
19/03/2014 116.12p 116.76p 113.75p 116.76p 16043
18/03/2014 114.97p 120.66p 105.91p 112.36p 14440
17/03/2014 114.72p 125.05p 108.69p 121.29p 14196
14/03/2014 140.36p 165.88p 108.46p 115.80p 101049
13/03/2014 165.88p 168.59p 165.88p 165.88p 9460
12/03/2014 171.31p 171.31p 169.07p 169.07p 6612
11/03/2014 172.26p 172.26p 169.07p 169.07p 15902
10/03/2014 172.26p 172.26p 170.67p 170.67p 8497
07/03/2014 172.26p 178.65p 170.09p 170.67p 48102
06/03/2014 178.65p 178.65p 173.29p 178.65p 9217
05/03/2014 162.40p 177.19p 162.40p 173.86p 1027
04/03/2014 175.46p 175.46p 169.07p 169.07p 12491
03/03/2014 178.65p 178.65p 173.67p 175.46p 2782
28/02/2014 176.73p 178.65p 165.88p 178.65p 4625
27/02/2014 165.88p 179.79p 165.88p 165.88p 21353
26/02/2014 179.28p 181.84p 169.71p 173.86p 6820
25/02/2014 181.84p 181.84p 179.92p 181.84p 0
24/02/2014 181.84p 181.84p 179.92p 180.24p 8059
21/02/2014 181.84p 181.84p 179.67p 180.24p 4927
20/02/2014 181.20p 181.84p 181.20p 181.84p 1567
19/02/2014 178.63p 180.24p 178.63p 180.24p 209
18/02/2014 177.75p 181.20p 177.75p 180.24p 494
17/02/2014 178.65p 180.24p 178.65p 180.24p 1301
14/02/2014 181.58p 181.58p 177.05p 180.24p 1356
13/02/2014 177.64p 178.65p 177.05p 177.05p 5812
12/02/2014 191.41p 191.41p 178.65p 178.65p 7251
11/02/2014 185.03p 185.03p 185.03p 185.03p 2351
10/02/2014 181.84p 185.03p 181.84p 185.03p 8237
07/02/2014 182.86p 185.03p 181.84p 185.03p 399
06/02/2014 185.03p 185.03p 181.84p 181.84p 1802
05/02/2014 188.22p 190.13p 185.03p 185.03p 3950
04/02/2014 188.22p 196.54p 188.22p 188.22p 16555
03/02/2014 178.65p 200.98p 178.45p 189.81p 19554
31/01/2014 200.98p 205.57p 200.98p 200.98p 16555
30/01/2014 213.74p 215.81p 203.27p 204.17p 30052
29/01/2014 215.40p 215.40p 213.74p 215.33p 1998
28/01/2014 210.55p 214.63p 210.55p 213.74p 4153
27/01/2014 216.93p 223.31p 216.93p 218.52p 10194
24/01/2014 223.31p 223.31p 223.31p 223.31p 486
23/01/2014 223.31p 223.31p 223.31p 223.31p 9389
22/01/2014 223.31p 223.31p 223.31p 223.31p 16621
21/01/2014 228.09p 228.09p 223.31p 223.31p 1737
20/01/2014 220.12p 229.69p 218.20p 229.69p 11067
17/01/2014 219.41p 219.41p 218.52p 218.52p 675
16/01/2014 219.48p 219.48p 218.52p 218.52p 823
15/01/2014 226.50p 226.50p 218.52p 218.52p 31106
14/01/2014 227.77p 227.77p 223.71p 226.50p 270
13/01/2014 226.50p 228.09p 223.43p 226.50p 17872
10/01/2014 227.07p 228.09p 227.07p 228.09p 3599
09/01/2014 229.69p 231.28p 228.09p 228.09p 6535
08/01/2014 229.69p 235.05p 228.09p 228.09p 13011
07/01/2014 233.51p 233.51p 232.88p 232.88p 5078
06/01/2014 226.50p 232.88p 226.50p 232.88p 12568
03/01/2014 236.07p 239.26p 226.50p 229.69p 26985
02/01/2014 242.45p 244.04p 236.07p 239.26p 9402
31/12/2013 242.45p 245.64p 240.53p 244.04p 21540
30/12/2013 239.26p 244.04p 239.26p 244.04p 4702
27/12/2013 239.26p 241.49p 237.66p 237.66p 0
24/12/2013 239.26p 241.49p 237.66p 239.26p 0
23/12/2013 239.26p 241.49p 237.66p 239.26p 14728
20/12/2013 236.55p 237.66p 236.07p 237.66p 94
19/12/2013 236.07p 237.34p 236.07p 236.07p 40641
18/12/2013 239.26p 239.89p 236.07p 236.07p 51823
17/12/2013 229.69p 239.26p 223.31p 237.66p 19458
16/12/2013 220.12p 223.31p 220.12p 223.31p 7053
13/12/2013 223.31p 226.50p 223.31p 223.31p 2241
12/12/2013 216.93p 226.50p 212.33p 226.50p 27870
11/12/2013 214.12p 220.12p 214.12p 220.12p 0
10/12/2013 214.12p 218.52p 214.12p 218.52p 627
09/12/2013 215.46p 218.52p 215.46p 218.52p 1166
06/12/2013 218.46p 218.52p 215.33p 218.52p 1959
05/12/2013 216.93p 216.93p 215.33p 215.33p 11846
04/12/2013 210.55p 217.25p 210.55p 213.74p 38224
03/12/2013 216.93p 216.93p 207.68p 213.74p 1102
02/12/2013 210.55p 215.65p 207.36p 212.14p 24290
29/11/2013 204.17p 212.14p 204.17p 212.14p 0
28/11/2013 204.17p 212.14p 204.17p 212.14p 334315
27/11/2013 213.48p 213.48p 205.76p 205.76p 2335
26/11/2013 216.93p 216.93p 207.99p 212.14p 7639
25/11/2013 210.55p 213.10p 207.36p 212.14p 37477
22/11/2013 213.74p 220.12p 204.17p 210.55p 66152
21/11/2013 204.17p 205.95p 204.17p 204.17p 6310
20/11/2013 202.38p 204.17p 202.38p 204.17p 309
19/11/2013 202.72p 205.44p 202.72p 204.17p 2547
18/11/2013 209.10p 209.10p 204.17p 204.17p 3517
15/11/2013 210.29p 210.29p 208.95p 208.95p 1567
14/11/2013 204.17p 208.95p 204.17p 208.95p 3089
13/11/2013 204.17p 207.36p 201.33p 207.36p 0
12/11/2013 204.17p 207.36p 201.33p 207.36p 0
11/11/2013 204.17p 204.17p 201.33p 202.57p 2829
08/11/2013 200.98p 203.53p 200.98p 202.57p 1381
07/11/2013 204.17p 204.17p 202.57p 202.57p 5094
06/11/2013 207.36p 208.95p 202.57p 202.57p 2534
05/11/2013 207.36p 210.55p 204.17p 208.95p 12144
04/11/2013 212.46p 212.46p 210.55p 210.55p 3527
01/11/2013 211.23p 211.23p 210.55p 210.55p 470
31/10/2013 210.55p 215.14p 210.55p 210.55p 3645
30/10/2013 213.10p 215.33p 213.10p 215.33p 363
29/10/2013 215.33p 216.93p 215.33p 215.33p 55641
28/10/2013 216.93p 220.12p 215.33p 215.33p 4310
25/10/2013 210.55p 212.14p 210.55p 212.14p 0
24/10/2013 210.55p 212.14p 210.55p 212.14p 1567
23/10/2013 216.93p 216.93p 205.76p 210.55p 4506
22/10/2013 207.36p 207.36p 205.44p 205.76p 5605
21/10/2013 213.10p 213.10p 207.36p 212.14p 7943
18/10/2013 204.17p 212.14p 200.98p 212.14p 13396
17/10/2013 191.97p 203.21p 189.81p 200.98p 13716

*Close Price adjusted for both dividends and splits