Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/10/2009 274.35p 274.35p 274.35p 274.35p 0
27/10/2009 267.97p 274.35p 267.97p 274.35p 1341
26/10/2009 255.21p 274.35p 255.21p 274.35p 553842
23/10/2009 274.35p 274.35p 261.59p 261.59p 118
22/10/2009 255.21p 267.97p 255.21p 267.97p 51
21/10/2009 255.21p 255.21p 255.21p 255.21p 34438
20/10/2009 280.73p 280.73p 248.83p 267.97p 9597
19/10/2009 267.97p 267.97p 264.78p 264.78p 168
16/10/2009 267.97p 267.97p 267.97p 267.97p 264663
15/10/2009 255.21p 267.97p 255.21p 267.97p 24639
14/10/2009 255.21p 255.21p 255.21p 255.21p 446105
13/10/2009 252.02p 261.59p 252.02p 261.59p 377383
12/10/2009 267.97p 267.97p 267.97p 267.97p 1300
09/10/2009 264.78p 264.78p 264.78p 264.78p 8699
08/10/2009 274.35p 274.35p 274.35p 274.35p 11685
07/10/2009 274.35p 274.35p 274.35p 274.35p 0
06/10/2009 271.16p 274.35p 271.16p 274.35p 1000
05/10/2009 267.97p 271.16p 267.97p 271.16p 51479
02/10/2009 267.97p 267.97p 258.40p 267.97p 20980
01/10/2009 255.21p 261.59p 255.21p 261.59p 3919
30/09/2009 258.40p 261.59p 255.21p 261.59p 10566
29/09/2009 267.97p 267.97p 258.40p 258.40p 11055
28/09/2009 303.06p 303.06p 303.06p 303.06p 8
25/09/2009 303.06p 303.06p 303.06p 303.06p 78
24/09/2009 299.87p 303.06p 293.49p 303.06p 1558
23/09/2009 293.49p 303.06p 293.49p 303.06p 1874
22/09/2009 306.25p 306.25p 303.06p 303.06p 68321
21/09/2009 293.49p 306.25p 293.49p 306.25p 280294

*Close Price adjusted for both dividends and splits