Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/01/2013 242.45p 242.45p 225.86p 229.69p 8887
31/12/2012 225.22p 231.47p 225.22p 229.69p 3554
28/12/2012 225.22p 232.88p 225.22p 232.88p 8732
27/12/2012 224.99p 228.09p 224.99p 228.09p 735
24/12/2012 227.77p 236.07p 227.77p 232.88p 0
21/12/2012 227.77p 236.07p 227.77p 236.07p 4867
20/12/2012 237.28p 237.28p 226.50p 232.88p 89685
19/12/2012 236.07p 236.07p 229.69p 232.88p 9669
18/12/2012 232.17p 232.88p 229.69p 229.69p 2520
17/12/2012 237.66p 237.66p 227.20p 232.88p 3000
14/12/2012 229.69p 229.69p 223.82p 229.69p 2349
13/12/2012 226.50p 232.24p 216.93p 221.71p 9561
12/12/2012 234.79p 234.79p 226.50p 226.50p 4311
11/12/2012 239.26p 239.26p 216.93p 226.50p 1896
10/12/2012 234.15p 234.15p 221.71p 221.71p 1881
07/12/2012 229.69p 236.07p 224.58p 231.28p 99683
06/12/2012 225.86p 234.79p 225.86p 232.88p 9504
05/12/2012 222.03p 222.03p 219.32p 221.71p 3967
04/12/2012 223.31p 225.09p 216.93p 223.31p 20962
03/12/2012 220.12p 234.98p 220.12p 221.71p 10672
30/11/2012 229.69p 236.07p 220.12p 236.07p 20987
29/11/2012 216.93p 229.69p 216.93p 226.50p 12045
28/11/2012 229.69p 229.69p 226.50p 229.69p 6792
27/11/2012 229.69p 234.03p 223.31p 226.50p 44088
26/11/2012 229.69p 233.46p 227.96p 228.09p 19521
23/11/2012 239.26p 239.26p 220.12p 229.69p 67369
22/11/2012 216.93p 229.69p 216.93p 220.12p 25504
21/11/2012 220.12p 220.12p 215.14p 216.93p 0
20/11/2012 220.12p 220.12p 215.14p 218.52p 3319
19/11/2012 216.93p 223.31p 210.55p 218.52p 28962
16/11/2012 210.55p 216.42p 210.55p 213.74p 8197
15/11/2012 216.93p 216.93p 210.55p 210.55p 538
14/11/2012 216.93p 216.93p 210.55p 210.55p 5420
13/11/2012 213.74p 215.01p 210.55p 210.55p 12204
12/11/2012 215.65p 215.65p 208.76p 210.55p 4790
09/11/2012 213.10p 213.10p 210.55p 210.55p 2364
08/11/2012 210.55p 210.55p 204.17p 207.36p 51383
07/11/2012 211.82p 211.82p 210.55p 210.55p 940
06/11/2012 216.93p 216.93p 210.55p 210.55p 3124
05/11/2012 216.93p 216.93p 207.99p 210.55p 10013
02/11/2012 211.82p 211.82p 210.55p 210.55p 353
01/11/2012 218.46p 218.46p 214.37p 216.93p 1632
31/10/2012 214.37p 218.46p 214.37p 216.93p 2857
30/10/2012 214.37p 218.46p 214.37p 216.93p 1653
29/10/2012 219.86p 219.86p 215.33p 215.33p 1577
26/10/2012 220.75p 220.75p 216.93p 216.93p 0
25/10/2012 220.75p 220.75p 216.93p 216.93p 2028
24/10/2012 218.20p 220.12p 214.37p 216.93p 28537
23/10/2012 215.52p 217.56p 211.82p 216.93p 2789
22/10/2012 216.93p 216.93p 207.36p 213.74p 11382
19/10/2012 210.55p 219.48p 209.46p 216.93p 9478
18/10/2012 216.93p 216.93p 201.39p 205.76p 32282
17/10/2012 195.87p 207.36p 195.87p 207.36p 26788
16/10/2012 204.17p 204.17p 192.04p 199.38p 23378
15/10/2012 213.74p 213.74p 192.20p 205.76p 52425
12/10/2012 197.79p 213.10p 196.51p 210.55p 67991
11/10/2012 185.03p 196.51p 185.03p 191.41p 29365
10/10/2012 200.98p 203.15p 185.15p 191.41p 38082
09/10/2012 204.17p 210.55p 197.79p 200.98p 32067
08/10/2012 178.65p 241.81p 169.88p 204.17p 219847
05/10/2012 164.61p 165.88p 164.61p 165.88p 588
04/10/2012 178.65p 178.65p 154.40p 159.50p 39867
03/10/2012 153.12p 175.46p 153.12p 173.86p 23261
02/10/2012 149.93p 149.93p 145.21p 148.34p 4935
01/10/2012 146.74p 146.74p 142.92p 145.15p 8503
28/09/2012 140.36p 143.55p 140.36p 141.96p 23429
27/09/2012 133.98p 146.74p 133.98p 140.36p 122127
26/09/2012 129.36p 133.35p 129.36p 130.79p 3585
25/09/2012 128.88p 129.20p 122.82p 129.20p 0
24/09/2012 128.88p 128.88p 122.82p 122.82p 3135
21/09/2012 129.20p 130.79p 128.88p 130.79p 0
20/09/2012 129.20p 130.79p 128.88p 130.79p 98141
19/09/2012 129.68p 130.79p 129.68p 130.79p 81
18/09/2012 127.60p 129.20p 127.60p 129.20p 9796
17/09/2012 133.98p 133.98p 130.79p 130.79p 2120
14/09/2012 133.98p 133.98p 127.60p 130.79p 107557
13/09/2012 127.60p 127.60p 119.95p 124.41p 354
12/09/2012 119.95p 124.41p 119.95p 124.41p 40
11/09/2012 124.41p 130.79p 121.22p 124.41p 478
10/09/2012 123.14p 126.33p 122.63p 124.41p 0
07/09/2012 123.14p 126.33p 122.63p 124.41p 2640
06/09/2012 120.59p 123.47p 116.12p 121.86p 26606
05/09/2012 124.41p 124.41p 118.80p 121.54p 62848
04/09/2012 125.37p 127.60p 125.37p 127.60p 235
03/09/2012 123.14p 124.41p 123.14p 124.41p 3918
31/08/2012 126.01p 130.16p 126.01p 127.60p 105678
30/08/2012 120.43p 126.01p 120.43p 126.01p 784
29/08/2012 133.98p 133.98p 127.60p 127.60p 0
28/08/2012 133.98p 133.98p 128.15p 129.20p 11078
24/08/2012 133.35p 133.35p 121.22p 129.20p 0
23/08/2012 133.35p 133.35p 121.22p 126.01p 0
22/08/2012 133.35p 133.35p 121.22p 126.01p 3965
21/08/2012 127.60p 132.84p 127.60p 130.79p 11663
20/08/2012 133.98p 138.19p 128.88p 129.20p 10658
17/08/2012 129.04p 132.39p 129.04p 132.39p 1260
16/08/2012 133.98p 133.98p 123.78p 132.39p 515
15/08/2012 128.88p 130.79p 124.41p 124.41p 0
14/08/2012 128.88p 130.79p 124.41p 124.41p 3917
13/08/2012 130.79p 133.35p 124.41p 130.79p 1856
10/08/2012 133.98p 136.02p 127.60p 127.60p 14659
09/08/2012 127.60p 135.58p 122.75p 129.20p 0
08/08/2012 127.60p 135.58p 122.75p 135.58p 19317
07/08/2012 130.16p 132.39p 130.16p 132.39p 24
06/08/2012 134.37p 134.37p 130.79p 130.79p 0
03/08/2012 134.37p 134.37p 132.39p 132.39p 611
02/08/2012 134.37p 135.58p 134.37p 135.58p 332
01/08/2012 140.36p 143.55p 135.58p 135.58p 0
31/07/2012 140.36p 143.55p 137.17p 137.17p 0
30/07/2012 140.36p 143.55p 137.17p 138.77p 24429
27/07/2012 143.55p 145.15p 143.55p 143.55p 5916
26/07/2012 143.94p 145.15p 143.94p 145.15p 39
25/07/2012 145.88p 145.88p 145.15p 145.15p 3527
24/07/2012 146.74p 149.55p 145.15p 145.15p 2264
23/07/2012 146.74p 148.34p 146.74p 148.34p 0
20/07/2012 146.74p 148.34p 146.74p 148.34p 915
19/07/2012 153.12p 153.12p 148.34p 148.34p 4007
18/07/2012 165.88p 165.88p 151.53p 151.53p 0
17/07/2012 165.88p 165.88p 151.53p 151.53p 2
16/07/2012 149.93p 151.53p 149.93p 151.53p 0
13/07/2012 149.93p 151.53p 149.93p 151.53p 0
12/07/2012 149.93p 151.53p 149.93p 151.53p 76
11/07/2012 153.12p 153.12p 149.93p 151.53p 20466
10/07/2012 149.93p 153.12p 149.93p 153.12p 6505
09/07/2012 153.12p 153.12p 151.53p 151.53p 0
06/07/2012 153.12p 153.12p 151.53p 151.53p 17633
05/07/2012 150.70p 155.55p 150.70p 154.72p 3692
04/07/2012 153.12p 156.31p 150.70p 153.12p 0
03/07/2012 153.12p 156.31p 150.70p 153.12p 10678
02/07/2012 153.12p 154.72p 149.93p 154.72p 2497
29/06/2012 153.89p 156.31p 153.12p 156.31p 714403
28/06/2012 153.51p 156.31p 153.51p 156.31p 940
27/06/2012 160.78p 160.78p 159.50p 159.50p 611
26/06/2012 153.12p 162.69p 153.12p 162.69p 0
25/06/2012 153.12p 162.69p 153.12p 162.69p 8145
22/06/2012 158.87p 158.87p 156.31p 156.31p 1417
21/06/2012 157.21p 159.50p 157.21p 157.91p 2835
20/06/2012 153.12p 162.69p 153.12p 162.69p 392546
19/06/2012 154.27p 162.69p 154.27p 162.69p 90
18/06/2012 160.78p 162.69p 153.12p 162.69p 11154
15/06/2012 154.27p 159.50p 153.12p 159.50p 9639
14/06/2012 154.27p 159.50p 154.27p 159.50p 0
13/06/2012 154.27p 159.50p 154.27p 159.50p 643
12/06/2012 153.12p 162.06p 149.30p 159.50p 14640
11/06/2012 159.50p 159.50p 154.66p 159.50p 24126
08/06/2012 154.66p 159.50p 154.66p 159.50p 5
07/06/2012 157.59p 157.59p 153.89p 156.31p 385
06/06/2012 159.50p 160.27p 159.50p 159.50p 17419
01/06/2012 160.27p 162.69p 160.27p 162.69p 3248
31/05/2012 153.12p 162.69p 143.55p 162.69p 21956
30/05/2012 153.12p 169.84p 153.12p 162.69p 2194
29/05/2012 153.12p 169.84p 153.12p 162.69p 1597
28/05/2012 159.50p 170.22p 158.74p 164.29p 11996
25/05/2012 156.62p 156.62p 150.70p 154.72p 6495
24/05/2012 142.66p 151.53p 142.66p 151.53p 14
23/05/2012 141.90p 151.46p 141.90p 146.74p 1025
22/05/2012 140.36p 146.74p 140.36p 146.74p 10885
21/05/2012 135.52p 137.17p 135.52p 137.17p 20
18/05/2012 133.98p 140.36p 133.98p 140.36p 304
17/05/2012 133.98p 140.36p 133.98p 140.36p 4702
16/05/2012 133.98p 140.36p 133.98p 140.36p 808
15/05/2012 136.28p 143.55p 136.28p 140.36p 0
14/05/2012 136.28p 143.55p 136.28p 143.55p 0
11/05/2012 136.28p 143.55p 136.28p 143.55p 4
10/05/2012 133.98p 143.55p 133.98p 143.55p 0
09/05/2012 133.98p 140.36p 133.98p 140.36p 2416
08/05/2012 133.98p 146.74p 133.98p 143.55p 0
04/05/2012 133.98p 146.74p 133.98p 140.36p 2873
03/05/2012 136.28p 146.74p 136.28p 143.55p 0
02/05/2012 136.28p 146.74p 136.28p 143.55p 247
01/05/2012 143.55p 143.55p 133.98p 143.55p 91675
30/04/2012 146.74p 146.74p 137.17p 137.17p 0
27/04/2012 146.74p 146.74p 143.55p 143.55p 431
26/04/2012 147.38p 147.38p 136.28p 137.17p 0
25/04/2012 147.38p 147.38p 136.28p 143.55p 615
24/04/2012 137.17p 150.70p 135.58p 135.58p 2915
23/04/2012 142.66p 143.55p 140.36p 143.55p 0
20/04/2012 142.66p 143.19p 140.36p 140.36p 2313
19/04/2012 140.36p 142.66p 140.36p 140.36p 5578
18/04/2012 155.49p 155.49p 149.93p 149.93p 0
17/04/2012 155.49p 155.49p 149.93p 149.93p 784
16/04/2012 146.74p 161.87p 143.55p 143.55p 2116
13/04/2012 149.93p 153.93p 146.74p 146.74p 5367
12/04/2012 153.12p 163.21p 153.12p 153.12p 9594
11/04/2012 156.31p 156.31p 153.12p 153.12p 8110
10/04/2012 154.72p 154.72p 154.72p 154.72p 18
05/04/2012 159.50p 159.50p 154.53p 156.31p 468
04/04/2012 159.50p 159.50p 157.46p 157.91p 6466
03/04/2012 156.31p 167.16p 156.31p 156.31p 1609
02/04/2012 154.72p 167.16p 154.72p 156.31p 487
30/03/2012 159.50p 163.33p 154.72p 161.10p 1151
29/03/2012 168.40p 168.40p 162.69p 162.69p 1781
28/03/2012 162.69p 169.07p 162.69p 165.88p 6300
27/03/2012 161.10p 164.74p 161.10p 161.10p 45649
26/03/2012 169.84p 169.84p 164.29p 164.29p 1496
23/03/2012 156.06p 164.29p 156.06p 164.29p 1410
22/03/2012 159.50p 165.88p 153.12p 164.29p 14101
21/03/2012 159.50p 169.46p 159.50p 165.88p 3527
20/03/2012 159.50p 165.88p 159.50p 165.88p 18541
19/03/2012 153.12p 162.69p 153.12p 162.69p 43388
16/03/2012 159.50p 159.50p 159.50p 159.50p 196

*Close Price adjusted for both dividends and splits