Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
21/09/2021 3,638.00p 3,710.00p 3,583.20p 3,680.00p 186847
20/09/2021 3,682.00p 3,682.00p 3,582.00p 3,606.00p 163819
17/09/2021 3,788.00p 3,788.00p 3,658.00p 3,674.00p 323251
16/09/2021 3,626.00p 3,696.00p 3,618.00p 3,682.00p 292411
15/09/2021 3,668.00p 3,680.00p 3,606.00p 3,638.00p 275221
14/09/2021 3,826.00p 3,826.00p 3,644.00p 3,680.00p 235500
13/09/2021 3,844.00p 3,844.00p 3,670.00p 3,680.00p 142074
10/09/2021 3,808.00p 3,894.00p 3,808.00p 3,830.00p 168482
09/09/2021 3,790.00p 3,856.00p 3,762.00p 3,844.00p 213354
08/09/2021 3,792.00p 3,862.00p 3,768.00p 3,808.00p 123707
07/09/2021 3,838.00p 3,854.00p 3,810.00p 3,838.00p 208758
06/09/2021 3,850.00p 3,870.00p 3,794.00p 3,834.00p 403124
03/09/2021 3,754.00p 3,850.00p 3,754.00p 3,822.00p 251930
02/09/2021 3,880.00p 3,880.00p 3,800.00p 3,834.00p 198840
01/09/2021 3,906.00p 3,906.00p 3,588.58p 3,860.00p 340886
31/08/2021 3,918.00p 3,918.00p 3,820.00p 3,850.00p 185902
30/08/2021 3,950.00p 3,950.00p 3,838.00p 3,910.00p 312845
27/08/2021 3,950.00p 3,950.00p 3,838.00p 3,910.00p 312845
26/08/2021 3,800.00p 3,938.00p 3,782.00p 3,872.00p 144916
25/08/2021 3,950.00p 3,950.00p 3,840.00p 3,880.00p 152407
24/08/2021 3,878.00p 3,906.00p 3,842.00p 3,860.00p 114553
23/08/2021 3,902.00p 3,940.00p 3,830.00p 3,848.00p 100137
20/08/2021 3,822.00p 3,882.00p 3,756.00p 3,880.00p 110499
19/08/2021 3,838.00p 3,912.20p 3,814.00p 3,840.00p 256252
18/08/2021 3,778.00p 3,896.00p 3,766.00p 3,880.00p 413795
17/08/2021 3,850.00p 3,870.00p 3,664.00p 3,700.00p 632872
16/08/2021 3,822.00p 3,968.00p 3,750.00p 3,870.00p 225384
13/08/2021 3,646.00p 3,700.77p 3,632.00p 3,686.00p 152430
12/08/2021 3,650.00p 3,664.00p 3,600.00p 3,636.00p 123433
11/08/2021 3,650.00p 3,656.00p 3,602.00p 3,656.00p 184667
10/08/2021 3,492.00p 3,630.00p 3,492.00p 3,620.00p 221313
09/08/2021 3,532.00p 3,578.00p 3,525.00p 3,566.00p 141087
06/08/2021 3,574.00p 3,592.00p 3,530.00p 3,562.00p 137318
05/08/2021 3,600.00p 3,636.00p 3,570.00p 3,574.00p 442576
04/08/2021 3,522.00p 3,596.00p 3,472.00p 3,594.00p 380904
03/08/2021 3,400.00p 3,486.00p 3,400.00p 3,452.00p 183267
02/08/2021 3,480.00p 3,488.00p 3,406.00p 3,452.00p 317581
30/07/2021 3,444.00p 3,490.00p 3,412.00p 3,450.00p 168654
29/07/2021 3,514.00p 3,544.00p 3,468.00p 3,482.00p 130567
28/07/2021 3,486.00p 3,512.00p 3,460.00p 3,512.00p 147197
27/07/2021 3,468.00p 3,502.00p 3,418.00p 3,468.00p 300473
26/07/2021 3,516.00p 3,550.00p 3,450.00p 3,474.00p 115506
23/07/2021 3,596.00p 3,612.00p 3,472.00p 3,526.00p 283355
22/07/2021 3,536.00p 3,664.00p 3,516.00p 3,578.00p 308454
21/07/2021 3,302.00p 3,538.00p 3,297.76p 3,504.00p 1180702
20/07/2021 3,180.00p 3,228.00p 3,106.00p 3,210.00p 286696
19/07/2021 3,182.00p 3,182.18p 3,082.00p 3,136.00p 274496
16/07/2021 3,208.00p 3,208.00p 3,166.00p 3,172.00p 193257
15/07/2021 3,186.00p 3,208.00p 3,132.00p 3,196.00p 215718
14/07/2021 3,230.00p 3,230.00p 3,164.00p 3,174.00p 240304
13/07/2021 3,116.00p 3,242.00p 3,106.00p 3,234.00p 396839
12/07/2021 3,082.00p 3,150.00p 3,078.00p 3,144.00p 182797
09/07/2021 3,150.00p 3,150.00p 3,058.00p 3,094.00p 246010
08/07/2021 3,250.00p 3,250.00p 3,096.00p 3,102.00p 285557
07/07/2021 3,240.00p 3,268.00p 3,214.00p 3,228.00p 307067
06/07/2021 3,182.00p 3,238.00p 3,182.00p 3,238.00p 139266
05/07/2021 3,146.00p 3,214.00p 3,146.00p 3,200.00p 135731
02/07/2021 3,162.00p 3,182.00p 3,112.00p 3,152.00p 167228
01/07/2021 3,146.00p 3,186.00p 3,108.00p 3,154.00p 169128
30/06/2021 3,176.00p 3,176.00p 3,098.00p 3,132.00p 391265
29/06/2021 3,172.00p 3,218.00p 3,136.00p 3,148.00p 363112
28/06/2021 3,200.00p 3,200.00p 3,160.00p 3,176.00p 146487
25/06/2021 3,200.00p 3,272.00p 3,180.00p 3,180.00p 238086
24/06/2021 3,124.00p 3,218.00p 3,124.00p 3,172.00p 236091
23/06/2021 3,182.00p 3,208.00p 3,130.00p 3,178.00p 388539
22/06/2021 3,078.00p 3,182.00p 3,036.00p 3,182.00p 366625
21/06/2021 2,934.00p 3,054.00p 2,934.00p 3,054.00p 295206
18/06/2021 2,980.00p 2,998.00p 2,938.00p 2,982.00p 800121
17/06/2021 2,934.00p 2,978.00p 2,892.00p 2,974.00p 434796
16/06/2021 3,030.00p 3,054.00p 2,960.00p 2,960.00p 403256
15/06/2021 2,988.00p 3,006.00p 2,930.00p 3,000.00p 284681
14/06/2021 3,000.00p 3,024.10p 2,940.00p 2,940.00p 150262
11/06/2021 2,930.00p 2,962.00p 2,920.00p 2,952.00p 156987
10/06/2021 2,930.00p 2,974.00p 2,914.00p 2,924.00p 127912
09/06/2021 3,000.00p 3,000.00p 2,910.00p 2,930.00p 269223
08/06/2021 2,948.00p 2,988.00p 2,928.00p 2,976.00p 328993
07/06/2021 2,938.00p 2,970.00p 2,906.50p 2,940.00p 242431
04/06/2021 2,826.00p 2,918.00p 2,814.18p 2,914.00p 193976
03/06/2021 2,860.00p 2,868.00p 2,812.00p 2,852.00p 129582
02/06/2021 2,900.00p 2,928.73p 2,830.00p 2,858.00p 187114
01/06/2021 2,874.00p 2,908.00p 2,830.00p 2,866.00p 259565
31/05/2021 2,942.00p 2,986.00p 2,838.00p 2,838.00p 797886
28/05/2021 2,942.00p 2,986.00p 2,838.00p 2,838.00p 797886
27/05/2021 2,840.00p 2,980.00p 2,788.00p 2,922.00p 620041
26/05/2021 2,660.00p 2,838.00p 2,660.00p 2,808.00p 974402
25/05/2021 2,762.00p 2,802.00p 2,660.00p 2,724.00p 548509
24/05/2021 2,792.00p 2,850.52p 2,718.00p 2,720.00p 225540
21/05/2021 2,930.00p 2,942.47p 2,750.00p 2,790.00p 540436
20/05/2021 2,728.00p 2,982.00p 2,710.00p 2,904.00p 1111389
19/05/2021 2,580.00p 2,716.34p 2,514.00p 2,650.00p 1081923
18/05/2021 2,454.00p 2,454.00p 2,366.00p 2,394.00p 361078
17/05/2021 2,350.00p 2,448.00p 2,350.00p 2,376.00p 185483
14/05/2021 2,300.00p 2,394.00p 2,300.00p 2,394.00p 209202
13/05/2021 2,320.00p 2,348.00p 2,296.00p 2,312.00p 387549
12/05/2021 2,400.00p 2,400.00p 2,338.00p 2,340.00p 607179
11/05/2021 2,400.00p 2,422.20p 2,346.00p 2,356.00p 362809
10/05/2021 2,454.00p 2,462.00p 2,392.00p 2,410.00p 375654
07/05/2021 2,360.00p 2,464.80p 2,360.00p 2,428.00p 312857
06/05/2021 2,318.00p 2,394.00p 2,318.00p 2,362.00p 186411
05/05/2021 2,320.00p 2,378.00p 2,292.00p 2,352.00p 220999
04/05/2021 2,380.00p 2,380.00p 2,284.00p 2,302.00p 203234
03/05/2021 2,380.00p 2,380.00p 2,317.52p 2,360.00p 256443
30/04/2021 2,380.00p 2,380.00p 2,317.52p 2,360.00p 256443
29/04/2021 2,344.00p 2,380.00p 2,310.00p 2,328.00p 206592
28/04/2021 2,400.00p 2,400.00p 2,346.00p 2,350.00p 202673
27/04/2021 2,420.00p 2,440.00p 2,356.00p 2,380.00p 247970
26/04/2021 2,362.00p 2,430.00p 2,348.00p 2,418.00p 157436
23/04/2021 2,330.00p 2,360.00p 2,307.64p 2,338.00p 299797
22/04/2021 2,280.00p 2,352.00p 2,267.24p 2,330.00p 439769
21/04/2021 2,302.00p 2,302.00p 2,258.00p 2,290.00p 143447
20/04/2021 2,340.00p 2,366.00p 2,282.00p 2,286.00p 424330
19/04/2021 2,364.00p 2,380.00p 2,314.12p 2,364.00p 518988
16/04/2021 2,360.00p 2,362.00p 2,286.00p 2,300.00p 328466
15/04/2021 2,236.00p 2,348.00p 2,236.00p 2,348.00p 254529
14/04/2021 2,210.00p 2,262.00p 2,184.00p 2,236.00p 220826
13/04/2021 2,220.00p 2,244.00p 2,192.00p 2,206.00p 640887
12/04/2021 2,190.00p 2,238.00p 2,184.00p 2,232.00p 393049
09/04/2021 2,124.00p 2,190.00p 2,092.00p 2,190.00p 207757
08/04/2021 2,064.00p 2,100.00p 2,028.00p 2,100.00p 158824
07/04/2021 2,000.00p 2,084.00p 2,000.00p 2,026.00p 287796
06/04/2021 1,970.00p 2,076.00p 1,970.00p 2,058.00p 174124
02/04/2021 1,942.00p 2,022.00p 1,934.00p 2,000.00p 296135
01/04/2021 1,942.00p 2,022.00p 1,934.00p 2,000.00p 296135
31/03/2021 1,870.00p 1,938.00p 1,868.00p 1,914.00p 124664
30/03/2021 1,868.00p 1,904.00p 1,868.00p 1,882.00p 149876
29/03/2021 1,880.00p 1,918.53p 1,858.33p 1,898.00p 436119
26/03/2021 1,918.00p 1,918.00p 1,842.00p 1,886.00p 109528
25/03/2021 1,896.00p 1,930.00p 1,848.00p 1,868.00p 186187
24/03/2021 1,792.00p 1,898.00p 1,780.00p 1,894.00p 241552
23/03/2021 1,780.00p 1,830.00p 1,768.00p 1,826.00p 121139
22/03/2021 1,794.00p 1,839.94p 1,780.00p 1,796.00p 215570
19/03/2021 1,806.00p 1,840.00p 1,788.00p 1,828.00p 354169
18/03/2021 1,812.00p 1,877.18p 1,798.00p 1,808.00p 157122
17/03/2021 1,808.00p 1,850.00p 1,808.00p 1,834.00p 372638
16/03/2021 1,828.00p 1,834.00p 1,792.00p 1,808.00p 259038
15/03/2021 1,810.00p 1,822.00p 1,784.00p 1,792.00p 160122
12/03/2021 1,800.00p 1,810.00p 1,748.00p 1,804.00p 210668
11/03/2021 1,778.00p 1,838.00p 1,752.00p 1,770.00p 414222
10/03/2021 1,800.00p 1,820.79p 1,750.00p 1,800.00p 315257
09/03/2021 1,706.00p 1,810.00p 1,653.61p 1,790.00p 322946
08/03/2021 1,738.00p 1,764.00p 1,690.00p 1,694.00p 285059
05/03/2021 1,850.00p 1,858.00p 1,754.00p 1,754.00p 309375
04/03/2021 1,950.00p 1,950.00p 1,870.00p 1,870.00p 486105
03/03/2021 1,988.00p 1,988.00p 1,914.00p 1,922.00p 260569
02/03/2021 1,920.00p 1,934.00p 1,904.00p 1,926.00p 362850
01/03/2021 1,980.00p 2,000.00p 1,910.00p 1,936.00p 294663
26/02/2021 1,936.00p 1,956.04p 1,922.00p 1,950.00p 332491
25/02/2021 1,930.00p 1,964.00p 1,918.00p 1,964.00p 638795
24/02/2021 1,960.00p 2,005.00p 1,908.00p 1,926.00p 416424
23/02/2021 1,970.00p 2,020.00p 1,918.00p 1,966.00p 573127
22/02/2021 1,956.00p 1,956.00p 1,902.00p 1,926.00p 721198
19/02/2021 2,035.00p 2,135.00p 1,898.00p 1,922.00p 634267
18/02/2021 1,912.00p 1,918.00p 1,834.00p 1,902.00p 237306
17/02/2021 1,840.00p 1,900.00p 1,830.00p 1,836.00p 252564
16/02/2021 1,892.00p 1,926.00p 1,862.00p 1,890.00p 792737
15/02/2021 1,860.00p 1,945.29p 1,854.00p 1,904.00p 1286748
12/02/2021 1,870.00p 1,870.00p 1,834.00p 1,854.00p 212062
11/02/2021 1,828.00p 1,868.00p 1,814.00p 1,860.00p 484029
10/02/2021 1,870.00p 1,878.00p 1,812.00p 1,828.00p 743842
09/02/2021 1,858.00p 1,870.00p 1,830.00p 1,860.00p 390680
08/02/2021 1,888.00p 1,888.00p 1,812.00p 1,840.00p 99463
05/02/2021 1,806.00p 1,866.00p 1,806.00p 1,860.00p 549563
04/02/2021 1,808.00p 1,844.00p 1,804.00p 1,832.00p 125989
03/02/2021 1,778.00p 1,874.00p 1,778.00p 1,848.00p 195348
02/02/2021 1,712.00p 1,850.00p 1,712.00p 1,836.00p 246848
01/02/2021 1,762.00p 1,806.00p 1,750.45p 1,794.00p 374998
29/01/2021 1,728.00p 1,762.00p 1,708.00p 1,738.00p 165943
28/01/2021 1,728.00p 1,772.00p 1,669.96p 1,762.00p 356662
27/01/2021 1,842.00p 1,842.00p 1,734.00p 1,744.00p 455674
26/01/2021 1,772.00p 1,814.00p 1,755.19p 1,806.00p 605695
25/01/2021 1,820.00p 1,854.59p 1,754.00p 1,778.00p 442994
22/01/2021 1,800.00p 1,840.00p 1,784.00p 1,792.00p 357405
21/01/2021 1,828.00p 1,848.00p 1,804.00p 1,840.00p 458148
20/01/2021 1,818.00p 1,836.00p 1,796.00p 1,826.00p 3713193
19/01/2021 1,822.00p 1,822.00p 1,766.00p 1,782.00p 252977
18/01/2021 1,780.00p 1,808.00p 1,754.00p 1,798.00p 109313
15/01/2021 1,754.00p 1,816.00p 1,740.00p 1,778.00p 2096446
14/01/2021 1,742.00p 1,780.00p 1,722.00p 1,770.00p 178218
13/01/2021 1,800.00p 1,800.00p 1,750.00p 1,766.00p 281100
12/01/2021 1,810.00p 1,834.00p 1,766.00p 1,796.00p 321659
11/01/2021 1,820.00p 1,844.00p 1,808.00p 1,814.00p 282145
08/01/2021 1,872.00p 1,914.00p 1,818.00p 1,830.00p 410927
07/01/2021 1,808.00p 1,876.00p 1,770.00p 1,872.00p 596122
06/01/2021 1,810.00p 1,828.00p 1,756.36p 1,790.00p 504369
05/01/2021 1,824.00p 1,851.23p 1,806.00p 1,822.00p 348809
04/01/2021 1,712.00p 1,823.25p 1,712.00p 1,802.00p 255431
31/12/2020 1,758.00p 1,788.00p 1,726.00p 1,738.00p 77694
30/12/2020 1,790.00p 1,822.00p 1,770.00p 1,770.00p 142357
29/12/2020 1,770.00p 1,826.00p 1,770.00p 1,796.00p 161273
24/12/2020 1,728.00p 1,754.00p 1,710.00p 1,754.00p 84049
23/12/2020 1,744.00p 1,744.00p 1,708.00p 1,728.00p 108046
22/12/2020 1,708.00p 1,734.00p 1,692.00p 1,714.00p 136570
21/12/2020 1,716.00p 1,756.00p 1,654.00p 1,708.00p 263534
18/12/2020 1,800.00p 1,800.00p 1,710.00p 1,722.00p 225972
17/12/2020 1,764.00p 1,794.00p 1,750.00p 1,770.00p 347737
16/12/2020 1,750.00p 1,764.00p 1,730.00p 1,752.00p 292320
15/12/2020 1,774.00p 1,796.27p 1,718.00p 1,730.00p 239207
14/12/2020 1,748.00p 1,770.00p 1,730.00p 1,760.00p 377794

*Close Price adjusted for both dividends and splits