Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/12/2020 1,838.00p 1,838.00p 1,742.00p 1,748.00p 168531
10/12/2020 1,820.00p 1,880.00p 1,802.00p 1,832.00p 415176
09/12/2020 1,756.00p 1,820.00p 1,738.00p 1,812.00p 496064
08/12/2020 1,780.00p 1,782.00p 1,726.00p 1,742.00p 195214
07/12/2020 1,782.00p 1,800.00p 1,752.00p 1,770.00p 216506
04/12/2020 1,774.00p 1,806.00p 1,766.00p 1,790.00p 541318
03/12/2020 1,834.00p 1,834.00p 1,738.00p 1,784.00p 539172
02/12/2020 1,788.00p 1,832.00p 1,758.00p 1,792.00p 384369
01/12/2020 1,670.00p 1,804.00p 1,656.00p 1,800.00p 806379
30/11/2020 1,706.00p 1,732.00p 1,654.00p 1,688.00p 628574
27/11/2020 1,754.00p 1,762.00p 1,626.00p 1,680.00p 746955
26/11/2020 1,660.00p 1,720.00p 1,604.00p 1,720.00p 1753504
25/11/2020 1,990.00p 2,025.00p 1,596.00p 1,634.00p 6372135
24/11/2020 2,000.00p 2,015.00p 1,962.00p 1,962.00p 127064
23/11/2020 2,040.00p 2,040.00p 1,980.00p 1,998.00p 115518
20/11/2020 1,950.00p 2,010.00p 1,936.00p 1,996.00p 668486
19/11/2020 1,988.00p 2,005.00p 1,928.00p 1,952.00p 235247
18/11/2020 1,900.00p 2,025.00p 1,900.00p 2,000.00p 176399
17/11/2020 1,986.00p 1,986.00p 1,926.00p 1,930.00p 213217
16/11/2020 2,090.00p 2,090.00p 1,962.00p 1,994.00p 219704
13/11/2020 2,045.00p 2,076.51p 1,996.00p 2,005.00p 154985
12/11/2020 2,095.00p 2,135.00p 2,040.00p 2,050.00p 241119
10/11/2020 1,952.00p 2,030.00p 1,921.39p 1,978.00p 251188
09/11/2020 2,075.00p 2,185.00p 1,976.00p 1,976.00p 502952
06/11/2020 2,030.00p 2,075.00p 1,994.00p 2,055.00p 96625
05/11/2020 2,040.00p 2,070.00p 2,012.32p 2,045.00p 153523
04/11/2020 1,982.00p 2,025.00p 1,932.00p 2,025.00p 224554
03/11/2020 1,948.00p 1,976.00p 1,930.00p 1,954.00p 214200
02/11/2020 2,030.00p 2,030.00p 1,922.00p 1,948.00p 188676
30/10/2020 1,934.00p 2,020.00p 1,928.00p 1,984.00p 274813
29/10/2020 1,914.00p 1,976.00p 1,914.00p 1,958.00p 277578
28/10/2020 1,966.00p 1,984.00p 1,914.00p 1,968.00p 225108
27/10/2020 2,040.00p 2,071.50p 1,990.00p 1,990.00p 157386
26/10/2020 1,980.00p 2,025.50p 1,980.00p 2,015.00p 261309
23/10/2020 2,000.00p 2,065.00p 1,952.00p 2,025.00p 563658
22/10/2020 1,998.00p 2,010.00p 1,912.00p 1,962.00p 266195
21/10/2020 2,000.00p 2,000.00p 1,950.00p 1,950.00p 99152
20/10/2020 1,976.00p 2,000.00p 1,952.00p 1,996.00p 126737
19/10/2020 1,942.00p 2,020.00p 1,942.00p 1,972.00p 179521
16/10/2020 1,978.00p 2,020.00p 1,978.00p 1,996.00p 292445
15/10/2020 1,952.00p 1,988.00p 1,940.00p 1,984.00p 354981
14/10/2020 2,000.00p 2,005.00p 1,956.00p 1,986.00p 218093
13/10/2020 2,000.00p 2,005.00p 1,966.00p 1,982.00p 176892
12/10/2020 1,976.00p 2,022.42p 1,968.00p 1,996.00p 319299
09/10/2020 1,946.00p 1,976.00p 1,926.00p 1,948.00p 234727
08/10/2020 1,998.00p 2,015.00p 1,934.00p 1,934.00p 222782
07/10/2020 2,060.00p 2,062.50p 1,966.00p 1,996.00p 433415
06/10/2020 2,015.00p 2,075.00p 1,996.00p 2,015.00p 415079
05/10/2020 1,968.00p 2,065.00p 1,952.00p 2,000.00p 391748
02/10/2020 1,936.00p 1,970.20p 1,916.00p 1,952.00p 138974
01/10/2020 1,892.00p 1,976.00p 1,892.00p 1,952.00p 136358
30/09/2020 1,910.00p 1,974.00p 1,910.00p 1,942.00p 322016
29/09/2020 1,874.00p 1,956.00p 1,874.00p 1,956.00p 261966
28/09/2020 1,932.00p 1,942.00p 1,882.00p 1,898.00p 287494
25/09/2020 1,806.00p 1,907.67p 1,806.00p 1,900.00p 445859
24/09/2020 1,838.00p 1,904.00p 1,822.00p 1,860.00p 1006175
23/09/2020 1,898.00p 1,915.72p 1,796.00p 1,878.00p 338536
22/09/2020 1,752.00p 1,894.00p 1,752.00p 1,890.00p 325478
21/09/2020 1,898.00p 1,900.00p 1,754.00p 1,832.00p 478107
18/09/2020 1,850.00p 1,904.00p 1,842.40p 1,884.00p 280027
17/09/2020 1,884.00p 1,898.00p 1,828.00p 1,850.00p 194846
16/09/2020 1,830.00p 1,944.00p 1,830.00p 1,902.00p 281751
15/09/2020 1,858.00p 1,888.00p 1,836.00p 1,876.00p 351658
14/09/2020 1,836.00p 1,868.00p 1,796.00p 1,868.00p 407102
11/09/2020 1,808.00p 1,826.00p 1,743.00p 1,804.00p 213784
10/09/2020 1,800.00p 1,800.00p 1,748.00p 1,796.00p 267003
09/09/2020 1,724.00p 1,776.22p 1,716.48p 1,768.00p 478977
08/09/2020 1,662.00p 1,784.00p 1,662.00p 1,720.00p 512705
07/09/2020 1,590.00p 1,722.00p 1,544.00p 1,722.00p 1043604
04/09/2020 1,454.00p 1,504.00p 1,424.00p 1,454.00p 138482
03/09/2020 1,534.00p 1,550.00p 1,452.00p 1,452.00p 163700
02/09/2020 1,464.00p 1,558.00p 1,464.00p 1,522.00p 89287
01/09/2020 1,490.00p 1,541.67p 1,454.00p 1,478.00p 228402
28/08/2020 1,526.00p 1,536.00p 1,478.00p 1,486.00p 164435
27/08/2020 1,496.00p 1,548.00p 1,474.00p 1,544.00p 310731
26/08/2020 1,488.00p 1,494.00p 1,455.70p 1,494.00p 148047
25/08/2020 1,452.00p 1,498.00p 1,452.00p 1,460.00p 126910
24/08/2020 1,526.00p 1,526.56p 1,472.00p 1,480.00p 124790
21/08/2020 1,434.00p 1,472.00p 1,434.00p 1,464.00p 90255
20/08/2020 1,498.00p 1,532.00p 1,450.00p 1,460.00p 286489
19/08/2020 1,484.00p 1,514.00p 1,460.00p 1,514.00p 385156
18/08/2020 1,390.00p 1,482.00p 1,390.00p 1,482.00p 321919
14/08/2020 1,454.00p 1,484.00p 1,408.00p 1,424.00p 123145
13/08/2020 1,446.00p 1,496.00p 1,440.00p 1,476.00p 140358
12/08/2020 1,484.00p 1,484.00p 1,420.00p 1,454.00p 153478
11/08/2020 1,410.00p 1,518.00p 1,410.00p 1,482.00p 396066
10/08/2020 1,442.00p 1,448.00p 1,382.00p 1,410.00p 132704
07/08/2020 1,368.00p 1,430.00p 1,368.00p 1,430.00p 205288
06/08/2020 1,352.00p 1,406.00p 1,340.00p 1,396.00p 204705
05/08/2020 1,420.00p 1,440.00p 1,388.00p 1,400.00p 163956
04/08/2020 1,442.00p 1,442.00p 1,356.00p 1,400.00p 128886
03/08/2020 1,356.00p 1,422.00p 1,352.00p 1,388.00p 215024
31/07/2020 1,424.00p 1,490.00p 1,378.00p 1,380.00p 514532
30/07/2020 1,436.00p 1,444.00p 1,366.00p 1,430.00p 228345
29/07/2020 1,380.00p 1,420.00p 1,358.00p 1,390.00p 265018
28/07/2020 1,300.00p 1,372.00p 1,261.23p 1,372.00p 180413
24/07/2020 1,264.00p 1,326.00p 1,250.00p 1,298.00p 195095
23/07/2020 1,276.00p 1,320.00p 1,245.34p 1,308.00p 150308
22/07/2020 1,340.00p 1,346.00p 1,262.00p 1,268.00p 282275
21/07/2020 1,388.00p 1,404.00p 1,324.00p 1,326.00p 341675
20/07/2020 1,250.00p 1,404.66p 1,244.00p 1,378.00p 944449
17/07/2020 1,202.00p 1,240.00p 1,190.00p 1,210.00p 140662
16/07/2020 1,208.00p 1,240.00p 1,202.00p 1,214.00p 100509
15/07/2020 1,184.00p 1,238.00p 1,172.00p 1,232.00p 141462
14/07/2020 1,194.00p 1,206.00p 1,172.00p 1,178.00p 218216
13/07/2020 1,194.00p 1,236.00p 1,180.00p 1,208.00p 153875
10/07/2020 1,144.00p 1,206.00p 1,144.00p 1,178.00p 221142
09/07/2020 1,210.00p 1,212.00p 1,139.52p 1,152.00p 282521
08/07/2020 1,182.00p 1,244.00p 1,158.00p 1,226.00p 162247
07/07/2020 1,230.00p 1,240.00p 1,178.00p 1,200.00p 168925
06/07/2020 1,218.00p 1,296.00p 1,218.00p 1,230.00p 363484
03/07/2020 1,300.00p 1,300.00p 1,250.00p 1,272.00p 256048
02/07/2020 1,248.00p 1,268.00p 1,221.11p 1,260.00p 271038
01/07/2020 1,268.00p 1,290.27p 1,182.00p 1,204.00p 251329
30/06/2020 1,202.00p 1,290.00p 1,202.00p 1,276.00p 238217
25/06/2020 1,174.00p 1,254.00p 1,139.83p 1,236.00p 350384
24/06/2020 1,224.00p 1,306.00p 1,198.61p 1,208.00p 523024
23/06/2020 1,242.00p 1,286.00p 1,236.00p 1,274.00p 141172
22/06/2020 1,208.00p 1,274.00p 1,208.00p 1,224.00p 240345
19/06/2020 1,300.00p 1,300.00p 1,250.00p 1,266.00p 547069
18/06/2020 1,244.00p 1,286.00p 1,208.00p 1,280.00p 396848
17/06/2020 1,218.00p 1,282.00p 1,218.00p 1,254.00p 133394
16/06/2020 1,208.00p 1,276.00p 1,200.00p 1,250.00p 135531
15/06/2020 1,168.00p 1,220.00p 1,152.74p 1,198.00p 198082
12/06/2020 1,158.00p 1,288.56p 1,147.90p 1,204.00p 381783
11/06/2020 1,204.00p 1,224.00p 1,138.00p 1,186.00p 305167
10/06/2020 1,278.00p 1,308.00p 1,232.71p 1,234.00p 610596
09/06/2020 1,262.00p 1,310.00p 1,246.00p 1,280.00p 401218
08/06/2020 1,274.00p 1,312.00p 1,238.00p 1,300.00p 273899
05/06/2020 1,250.00p 1,319.14p 1,218.00p 1,286.00p 360821
04/06/2020 1,274.00p 1,326.00p 1,217.96p 1,236.00p 706398
03/06/2020 1,270.00p 1,320.00p 1,240.00p 1,302.00p 339574
02/06/2020 1,308.00p 1,344.00p 1,234.00p 1,250.00p 674237
29/05/2020 1,338.00p 1,400.00p 1,290.28p 1,380.00p 1300981
28/05/2020 1,258.00p 1,340.00p 1,258.00p 1,300.00p 537981
27/05/2020 1,282.00p 1,322.00p 1,254.00p 1,272.00p 320868
26/05/2020 1,272.00p 1,296.00p 1,220.82p 1,250.00p 346113
22/05/2020 1,140.00p 1,228.00p 1,032.72p 1,216.00p 733781
21/05/2020 992.00p 1,099.34p 992.00p 1,092.00p 278780
20/05/2020 951.00p 1,024.00p 951.00p 1,018.00p 203599
19/05/2020 988.00p 1,010.00p 943.00p 1,000.00p 139405
18/05/2020 913.00p 979.00p 913.00p 979.00p 183317
15/05/2020 942.00p 955.00p 901.01p 911.00p 220958
14/05/2020 947.00p 952.00p 911.00p 916.00p 238303
12/05/2020 995.00p 1,000.00p 951.00p 975.00p 409218
11/05/2020 1,000.00p 1,000.00p 925.00p 1,000.00p 371569
07/05/2020 948.00p 986.00p 948.00p 962.00p 269966
06/05/2020 955.00p 981.90p 928.00p 946.00p 272796
01/05/2020 996.00p 1,013.77p 921.00p 935.00p 260047
30/04/2020 1,024.00p 1,096.00p 1,006.00p 1,032.00p 185612
29/04/2020 1,034.00p 1,088.00p 1,016.28p 1,066.00p 201280
28/04/2020 1,002.00p 1,050.00p 979.00p 1,030.00p 155872
27/04/2020 1,010.00p 1,032.40p 981.00p 998.00p 170222
24/04/2020 977.00p 1,020.00p 977.00p 996.00p 153154
23/04/2020 1,042.00p 1,060.00p 973.00p 995.00p 186997
22/04/2020 944.00p 1,054.00p 944.00p 1,038.00p 243639
21/04/2020 1,000.00p 1,036.00p 952.00p 959.00p 168120
20/04/2020 1,066.00p 1,066.00p 1,006.00p 1,040.00p 180316
17/04/2020 1,006.00p 1,166.00p 992.00p 1,020.00p 352371
16/04/2020 973.00p 988.00p 927.00p 959.00p 243625
15/04/2020 1,020.00p 1,032.00p 956.00p 976.00p 403863
09/04/2020 1,010.00p 1,118.00p 1,010.00p 1,112.00p 307819
08/04/2020 937.00p 1,010.00p 927.00p 998.00p 351125
07/04/2020 826.00p 981.00p 822.60p 970.00p 342014
06/04/2020 804.00p 851.00p 794.00p 845.00p 276820
03/04/2020 830.00p 830.00p 773.00p 779.00p 279867
02/04/2020 855.00p 883.93p 791.00p 798.00p 276867
01/04/2020 990.00p 990.00p 846.00p 866.00p 497623
31/03/2020 953.00p 1,022.00p 953.00p 1,000.00p 539385
30/03/2020 899.00p 985.00p 850.27p 985.00p 314089
27/03/2020 922.00p 958.51p 877.00p 905.00p 420314
26/03/2020 913.00p 990.22p 874.00p 939.00p 407873
25/03/2020 905.00p 937.00p 853.65p 896.00p 642204
24/03/2020 830.00p 898.00p 821.00p 885.00p 289553
23/03/2020 819.00p 856.00p 739.00p 835.00p 735161
20/03/2020 720.00p 893.00p 694.77p 844.00p 4688671
19/03/2020 620.00p 630.00p 489.50p 600.00p 1308967
18/03/2020 765.00p 776.00p 620.00p 620.00p 618328
17/03/2020 873.00p 874.34p 767.00p 791.00p 582302
16/03/2020 886.00p 925.91p 672.00p 865.00p 966635
13/03/2020 955.00p 978.00p 878.00p 930.00p 632823
12/03/2020 991.00p 991.00p 877.00p 914.00p 563504
11/03/2020 1,070.00p 1,082.48p 1,000.00p 1,006.00p 660397
10/03/2020 1,002.00p 1,084.00p 1,002.00p 1,050.00p 794445
09/03/2020 966.00p 1,010.00p 912.00p 980.00p 600080
06/03/2020 1,070.00p 1,107.00p 1,016.00p 1,016.00p 710541
05/03/2020 1,160.00p 1,208.00p 1,080.00p 1,114.00p 778829
04/03/2020 1,160.00p 1,186.73p 1,150.00p 1,174.00p 194992
03/03/2020 1,134.00p 1,190.00p 1,134.00p 1,176.00p 454638
02/03/2020 1,172.00p 1,232.00p 1,120.00p 1,150.00p 588462
28/02/2020 1,136.00p 1,156.22p 1,084.80p 1,156.00p 943228
27/02/2020 1,210.00p 1,216.87p 1,164.00p 1,192.00p 1060437
26/02/2020 1,216.00p 1,244.00p 1,159.40p 1,234.00p 719682
25/02/2020 1,296.00p 1,328.00p 1,224.00p 1,232.00p 257388
24/02/2020 1,398.00p 1,398.00p 1,300.00p 1,314.00p 607817
21/02/2020 1,398.00p 1,411.44p 1,356.00p 1,402.00p 1665859
20/02/2020 1,412.00p 1,412.00p 1,366.00p 1,398.00p 701008
19/02/2020 1,338.00p 1,390.00p 1,310.00p 1,390.00p 361539
18/02/2020 1,272.00p 1,346.97p 1,272.00p 1,346.00p 355074
17/02/2020 1,330.00p 1,330.00p 1,282.00p 1,292.00p 470300

*Close Price adjusted for both dividends and splits