Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/07/2022 1,800.00p 1,835.00p 1,775.00p 1,812.00p 310162
06/07/2022 1,771.00p 1,795.00p 1,729.00p 1,779.00p 885110
05/07/2022 1,750.00p 1,750.00p 1,656.00p 1,690.00p 321712
04/07/2022 1,670.00p 1,729.00p 1,665.00p 1,683.00p 144249
01/07/2022 1,690.00p 1,741.00p 1,667.00p 1,688.00p 278429
30/06/2022 1,680.00p 1,726.00p 1,662.00p 1,723.00p 462943
29/06/2022 1,800.00p 1,800.00p 1,698.00p 1,709.00p 351176
28/06/2022 1,721.00p 1,782.00p 1,721.00p 1,757.00p 330907
27/06/2022 1,706.00p 1,807.00p 1,706.00p 1,770.00p 750622
24/06/2022 1,715.00p 1,828.30p 1,715.00p 1,785.00p 673666
23/06/2022 1,654.00p 1,718.00p 1,654.00p 1,708.00p 618720
22/06/2022 1,634.00p 1,692.00p 1,592.00p 1,692.00p 689923
21/06/2022 1,709.00p 1,709.00p 1,619.00p 1,637.00p 197070
20/06/2022 1,706.00p 1,706.00p 1,605.00p 1,644.00p 189930
17/06/2022 1,601.00p 1,670.00p 1,575.00p 1,629.00p 741741
16/06/2022 1,551.00p 1,611.00p 1,551.00p 1,551.00p 635346
15/06/2022 1,563.00p 1,627.00p 1,563.00p 1,598.00p 1086806
14/06/2022 1,712.00p 1,712.00p 1,553.00p 1,556.00p 938167
13/06/2022 1,770.00p 1,770.00p 1,621.00p 1,634.00p 334884
10/06/2022 1,752.00p 1,773.00p 1,720.00p 1,720.00p 250547
09/06/2022 1,820.00p 1,858.00p 1,778.00p 1,778.00p 526229
08/06/2022 1,894.00p 1,904.00p 1,853.00p 1,862.00p 240628
07/06/2022 1,955.00p 1,966.00p 1,886.00p 1,888.00p 775830
06/06/2022 1,965.00p 1,980.00p 1,922.00p 1,972.00p 475035
01/06/2022 2,062.00p 2,062.00p 1,940.00p 1,961.00p 657034
31/05/2022 2,014.00p 2,026.00p 1,955.00p 1,980.00p 655416
27/05/2022 1,948.00p 1,974.00p 1,892.00p 1,960.00p 256799
26/05/2022 1,769.00p 1,928.00p 1,769.00p 1,920.00p 355394
25/05/2022 1,859.00p 1,873.00p 1,799.41p 1,843.00p 316098
24/05/2022 1,940.00p 1,940.00p 1,831.00p 1,831.00p 523518
23/05/2022 1,980.00p 2,018.00p 1,925.00p 1,944.00p 299334
20/05/2022 1,945.00p 1,991.00p 1,924.00p 1,938.00p 466921
19/05/2022 1,929.00p 1,950.00p 1,870.00p 1,902.00p 741113
18/05/2022 2,146.00p 2,228.00p 1,820.00p 1,934.00p 875458
17/05/2022 2,070.00p 2,072.00p 2,014.00p 2,054.00p 766674
16/05/2022 2,080.00p 2,080.00p 1,995.00p 2,014.00p 162493
13/05/2022 2,016.00p 2,064.00p 2,006.00p 2,060.00p 245773
12/05/2022 1,900.00p 1,999.00p 1,876.00p 1,981.00p 633401
11/05/2022 2,032.00p 2,068.00p 1,958.00p 1,978.00p 1184267
10/05/2022 1,961.00p 1,996.00p 1,947.00p 1,955.00p 3074867
09/05/2022 2,080.00p 2,080.00p 1,898.00p 1,942.00p 478814
06/05/2022 2,024.00p 2,054.00p 1,970.00p 2,032.00p 2724397
05/05/2022 2,156.00p 2,200.00p 2,056.00p 2,056.00p 254544
04/05/2022 2,158.00p 2,216.00p 2,110.00p 2,116.00p 481697
03/05/2022 2,226.00p 2,242.00p 2,194.00p 2,206.00p 604637
29/04/2022 2,180.00p 2,266.00p 2,180.00p 2,218.00p 222554
28/04/2022 2,170.00p 2,248.00p 2,170.00p 2,200.00p 359054
27/04/2022 2,340.00p 2,340.00p 2,162.00p 2,180.00p 720614
26/04/2022 2,398.00p 2,398.00p 2,258.00p 2,270.00p 574722
25/04/2022 2,308.00p 2,350.00p 2,237.92p 2,322.00p 510585
22/04/2022 2,390.00p 2,424.00p 2,376.00p 2,376.00p 154703
21/04/2022 2,456.00p 2,494.00p 2,424.00p 2,458.00p 208116
20/04/2022 2,478.00p 2,478.00p 2,402.00p 2,450.00p 180531
19/04/2022 2,430.00p 2,444.00p 2,396.76p 2,430.00p 139927
14/04/2022 2,400.00p 2,442.00p 2,382.00p 2,438.00p 194618
13/04/2022 2,354.00p 2,424.00p 2,350.00p 2,420.00p 409791
12/04/2022 2,334.00p 2,360.00p 2,258.00p 2,360.00p 497557
11/04/2022 2,380.00p 2,398.00p 2,348.00p 2,350.00p 154462
08/04/2022 2,470.00p 2,470.00p 2,372.00p 2,400.00p 134969
07/04/2022 2,540.00p 2,540.00p 2,392.00p 2,400.00p 348115
06/04/2022 2,570.00p 2,594.85p 2,438.00p 2,470.00p 313934
05/04/2022 2,610.00p 2,629.12p 2,564.00p 2,576.00p 256298
04/04/2022 2,606.00p 2,640.00p 2,582.72p 2,640.00p 144794
01/04/2022 2,608.00p 2,653.22p 2,568.00p 2,604.00p 81239
31/03/2022 2,664.00p 2,734.00p 2,597.72p 2,602.00p 111765
30/03/2022 2,770.00p 2,776.00p 2,678.00p 2,702.00p 150346
29/03/2022 2,604.00p 2,778.00p 2,604.00p 2,770.00p 176400
28/03/2022 2,678.00p 2,678.00p 2,574.00p 2,590.00p 462711
25/03/2022 2,612.00p 2,684.00p 2,572.00p 2,582.00p 208302
24/03/2022 2,560.00p 2,648.76p 2,558.00p 2,600.00p 247511
23/03/2022 2,524.00p 2,664.00p 2,524.00p 2,646.00p 315606
22/03/2022 2,650.00p 2,661.31p 2,558.00p 2,606.00p 236308
21/03/2022 2,770.00p 2,770.00p 2,550.00p 2,574.00p 129659
18/03/2022 2,602.00p 2,712.00p 2,586.00p 2,672.00p 452592
17/03/2022 2,614.00p 2,728.00p 2,614.00p 2,674.00p 296468
16/03/2022 2,628.00p 2,708.98p 2,548.00p 2,692.00p 574891
15/03/2022 2,488.00p 2,526.00p 2,454.00p 2,516.00p 230043
14/03/2022 2,550.00p 2,560.00p 2,500.00p 2,520.00p 112106
11/03/2022 2,412.00p 2,556.00p 2,412.00p 2,486.00p 185662
10/03/2022 2,548.00p 2,548.00p 2,420.00p 2,426.00p 220808
09/03/2022 2,348.00p 2,498.00p 2,290.00p 2,474.00p 273156
08/03/2022 2,182.00p 2,334.00p 2,182.00p 2,268.00p 520644
07/03/2022 2,236.00p 2,334.00p 2,125.82p 2,270.00p 495635
04/03/2022 2,448.00p 2,448.00p 2,241.78p 2,296.00p 328014
03/03/2022 2,510.00p 2,542.00p 2,366.00p 2,368.00p 340671
02/03/2022 2,460.00p 2,540.00p 2,422.00p 2,528.00p 250053
01/03/2022 2,566.00p 2,632.00p 2,454.00p 2,454.00p 278959
28/02/2022 2,570.00p 2,656.00p 2,538.00p 2,656.00p 386746
25/02/2022 2,514.00p 2,628.00p 2,499.23p 2,612.00p 780763
24/02/2022 2,338.00p 2,512.00p 2,296.00p 2,486.00p 577917
23/02/2022 2,486.00p 2,530.00p 2,424.00p 2,424.00p 327083
22/02/2022 2,468.00p 2,556.00p 2,424.00p 2,464.00p 629921
21/02/2022 2,546.00p 2,612.00p 2,514.00p 2,530.00p 270295
18/02/2022 2,722.00p 2,722.00p 2,551.15p 2,558.00p 522546
17/02/2022 2,748.00p 2,782.00p 2,688.00p 2,714.00p 147546
16/02/2022 2,836.00p 2,858.00p 2,726.00p 2,752.00p 192047
15/02/2022 2,736.00p 2,898.00p 2,736.00p 2,850.00p 630992
14/02/2022 2,870.00p 2,870.00p 2,776.00p 2,794.00p 240303
11/02/2022 2,866.00p 2,920.00p 2,818.00p 2,910.00p 365779
10/02/2022 2,906.00p 2,912.00p 2,814.00p 2,906.00p 253318
09/02/2022 2,842.00p 2,938.00p 2,842.00p 2,888.00p 795266
08/02/2022 2,834.00p 2,908.00p 2,804.22p 2,876.00p 268196
07/02/2022 2,914.00p 2,914.00p 2,774.00p 2,834.00p 442825
04/02/2022 3,178.00p 3,178.00p 2,862.00p 2,890.00p 533554
03/02/2022 3,344.00p 3,349.00p 3,050.48p 3,076.00p 1709453
02/02/2022 3,370.00p 3,466.00p 3,320.00p 3,408.00p 690957
01/02/2022 3,102.00p 3,282.00p 3,102.00p 3,282.00p 430343
31/01/2022 3,112.00p 3,198.00p 3,112.00p 3,142.00p 204496
28/01/2022 3,112.00p 3,170.00p 3,078.00p 3,144.00p 450866
27/01/2022 3,100.00p 3,194.00p 3,092.00p 3,140.00p 936638
26/01/2022 3,044.00p 3,186.00p 2,994.00p 3,170.00p 459851
25/01/2022 3,048.00p 3,102.00p 2,958.00p 2,988.00p 205250
24/01/2022 3,270.00p 3,270.00p 2,904.00p 3,000.00p 448268
21/01/2022 3,312.00p 3,340.00p 3,220.00p 3,226.00p 302397
20/01/2022 3,340.00p 3,366.00p 3,294.00p 3,366.00p 243916
19/01/2022 3,268.00p 3,368.00p 3,212.00p 3,318.00p 190996
18/01/2022 3,300.00p 3,300.00p 3,172.00p 3,270.00p 355885
17/01/2022 3,208.00p 3,320.00p 3,166.00p 3,282.00p 216017
14/01/2022 3,390.00p 3,446.00p 3,208.00p 3,208.00p 281181
13/01/2022 3,462.00p 3,516.00p 3,452.00p 3,462.00p 221698
12/01/2022 3,352.00p 3,526.00p 3,352.00p 3,484.00p 204724
10/01/2022 3,580.00p 3,580.00p 3,312.00p 3,356.00p 268079
07/01/2022 3,592.00p 3,592.00p 3,509.54p 3,558.00p 136231
06/01/2022 3,698.00p 3,728.00p 3,542.00p 3,556.00p 187631
05/01/2022 3,802.00p 3,810.00p 3,710.00p 3,738.00p 132487
04/01/2022 3,914.00p 3,940.00p 3,756.00p 3,816.00p 442919
03/01/2022 3,808.00p 3,866.00p 3,808.00p 3,830.00p 67786
31/12/2021 3,808.00p 3,866.00p 3,808.00p 3,830.00p 67272
30/12/2021 3,760.00p 3,816.00p 3,746.00p 3,816.00p 90548
29/12/2021 3,678.00p 3,787.23p 3,678.00p 3,766.00p 175375
28/12/2021 3,706.00p 3,712.00p 3,666.00p 3,698.00p 25860
27/12/2021 3,706.00p 3,712.00p 3,666.00p 3,698.00p 25860
24/12/2021 3,706.00p 3,712.00p 3,666.00p 3,698.00p 25860
23/12/2021 3,600.00p 3,694.00p 3,600.00p 3,668.00p 104329
22/12/2021 3,580.00p 3,698.00p 3,580.00p 3,696.00p 246590
21/12/2021 3,462.00p 3,574.00p 3,462.00p 3,574.00p 144598
20/12/2021 3,412.00p 3,566.00p 3,412.00p 3,546.00p 338166
17/12/2021 3,464.00p 3,518.00p 3,436.00p 3,498.00p 252349
16/12/2021 3,662.00p 3,662.00p 3,512.00p 3,518.00p 155139
15/12/2021 3,468.00p 3,574.00p 3,468.00p 3,556.00p 278300
14/12/2021 3,620.00p 3,620.00p 3,514.00p 3,532.00p 682707
13/12/2021 3,622.00p 3,680.00p 3,586.00p 3,606.00p 198662
10/12/2021 3,486.00p 3,632.00p 3,486.00p 3,612.00p 292917
09/12/2021 3,666.00p 3,666.00p 3,472.00p 3,622.00p 232759
08/12/2021 3,650.00p 3,656.00p 3,486.00p 3,492.00p 197218
07/12/2021 3,380.00p 3,566.00p 3,370.00p 3,558.00p 250855
06/12/2021 3,328.00p 3,345.30p 3,190.00p 3,344.00p 320052
03/12/2021 3,504.00p 3,530.00p 3,296.00p 3,296.00p 361293
02/12/2021 3,534.00p 3,570.00p 3,414.00p 3,490.00p 392378
01/12/2021 3,630.00p 3,666.00p 2,546.00p 3,552.00p 890003
30/11/2021 3,350.00p 3,744.00p 3,350.00p 3,584.00p 1620247
29/11/2021 3,200.00p 3,278.00p 3,160.00p 3,192.00p 242875
26/11/2021 3,128.00p 3,236.00p 3,128.00p 3,176.00p 159963
25/11/2021 3,264.00p 3,300.00p 3,238.00p 3,262.00p 122079
24/11/2021 3,282.00p 3,364.00p 3,246.79p 3,278.00p 156345
23/11/2021 3,364.00p 3,398.00p 3,322.75p 3,346.00p 156333
22/11/2021 3,466.00p 3,472.00p 3,380.00p 3,390.00p 104748
19/11/2021 3,380.00p 3,450.00p 3,359.05p 3,450.00p 175479
18/11/2021 3,388.00p 3,406.00p 3,336.00p 3,374.00p 311412
17/11/2021 3,350.00p 3,456.00p 3,350.00p 3,380.00p 300856
16/11/2021 3,352.00p 3,440.00p 3,342.00p 3,390.00p 158211
15/11/2021 3,446.00p 3,458.93p 3,378.60p 3,434.00p 125928
12/11/2021 3,412.00p 3,440.00p 3,390.00p 3,414.00p 116536
11/11/2021 3,312.00p 3,430.00p 3,312.00p 3,418.00p 135407
10/11/2021 3,398.00p 3,398.00p 3,296.00p 3,350.00p 117192
09/11/2021 3,420.00p 3,420.00p 3,334.00p 3,354.00p 333865
08/11/2021 3,302.00p 3,394.00p 3,291.32p 3,352.00p 178437
05/11/2021 3,284.00p 3,328.00p 3,273.00p 3,316.00p 209116
04/11/2021 3,286.00p 3,320.83p 3,180.00p 3,316.00p 401409
03/11/2021 3,468.00p 3,474.80p 3,268.00p 3,286.00p 376897
02/11/2021 3,518.00p 3,560.00p 3,468.00p 3,476.00p 368994
01/11/2021 3,534.00p 3,548.00p 3,489.20p 3,518.00p 175845
29/10/2021 3,514.00p 3,542.00p 3,492.00p 3,528.00p 225737
28/10/2021 3,540.00p 3,542.00p 3,498.00p 3,528.00p 196722
27/10/2021 3,580.00p 3,598.00p 3,496.00p 3,502.00p 182760
26/10/2021 3,502.00p 3,580.00p 3,492.00p 3,580.00p 398652
25/10/2021 3,526.00p 3,576.00p 3,494.00p 3,502.00p 269090
22/10/2021 3,502.00p 3,548.00p 3,485.29p 3,506.00p 183116
21/10/2021 3,498.00p 3,578.00p 3,498.00p 3,548.00p 99894
20/10/2021 3,580.00p 3,598.00p 3,516.00p 3,562.00p 217689
19/10/2021 3,630.00p 3,666.00p 3,512.60p 3,556.00p 316625
18/10/2021 3,560.00p 3,586.00p 3,520.00p 3,554.00p 247193
15/10/2021 3,574.00p 3,590.00p 3,511.91p 3,560.00p 230753
14/10/2021 3,592.00p 3,612.96p 3,532.00p 3,570.00p 261652
13/10/2021 3,508.00p 3,624.00p 3,508.00p 3,554.00p 279773
12/10/2021 3,524.00p 3,588.00p 3,520.00p 3,552.00p 299490
11/10/2021 3,508.00p 3,584.00p 3,508.00p 3,562.00p 297582
08/10/2021 3,642.00p 3,652.00p 3,570.00p 3,572.00p 148000
07/10/2021 3,606.00p 3,620.00p 3,520.00p 3,608.00p 211163
06/10/2021 3,604.00p 3,634.37p 3,492.60p 3,544.00p 330099
05/10/2021 3,756.00p 3,756.75p 3,606.75p 3,620.00p 306462
04/10/2021 3,792.00p 3,792.00p 3,566.00p 3,590.00p 581906
01/10/2021 3,658.00p 3,782.00p 3,612.00p 3,758.00p 350601
30/09/2021 3,720.00p 3,804.44p 3,650.00p 3,690.00p 387404
29/09/2021 3,630.00p 3,720.00p 3,594.00p 3,690.00p 152478
28/09/2021 3,740.00p 3,740.00p 3,554.00p 3,610.00p 317434
27/09/2021 3,804.00p 3,804.00p 3,630.00p 3,666.00p 208463
24/09/2021 3,630.00p 3,772.00p 3,630.00p 3,730.00p 193186
23/09/2021 3,732.00p 3,774.00p 3,698.00p 3,770.00p 110938
22/09/2021 3,568.00p 3,700.96p 3,568.00p 3,700.00p 219712

*Close Price adjusted for both dividends and splits