Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/02/2020 1,228.00p 1,250.00p 1,184.00p 1,250.00p 141609
12/02/2020 1,240.00p 1,266.00p 1,194.00p 1,198.00p 239866
11/02/2020 1,224.00p 1,244.00p 1,190.00p 1,240.00p 595265
10/02/2020 1,234.00p 1,253.60p 1,156.00p 1,200.00p 661876
07/02/2020 1,154.00p 1,264.00p 1,153.50p 1,250.00p 1022474
06/02/2020 1,178.00p 1,202.00p 1,089.30p 1,164.00p 949041
05/02/2020 1,328.00p 1,328.00p 1,148.00p 1,188.00p 1078119
04/02/2020 1,316.00p 1,366.00p 1,272.00p 1,298.00p 385977
03/02/2020 1,412.00p 1,428.00p 1,326.00p 1,332.00p 859588
31/01/2020 1,546.00p 1,558.00p 1,240.56p 1,280.00p 1969228
30/01/2020 1,474.00p 1,532.00p 1,458.40p 1,522.00p 596105
29/01/2020 1,476.00p 1,508.00p 1,462.00p 1,474.00p 294618
28/01/2020 1,492.00p 1,492.00p 1,432.00p 1,472.00p 210203
27/01/2020 1,500.00p 1,526.00p 1,447.82p 1,456.00p 370239
24/01/2020 1,530.00p 1,538.00p 1,488.00p 1,532.00p 215867
23/01/2020 1,470.00p 1,522.00p 1,446.00p 1,500.00p 268174
22/01/2020 1,506.00p 1,528.00p 1,452.00p 1,452.00p 366643
21/01/2020 1,444.00p 1,492.00p 1,430.00p 1,488.00p 156296
20/01/2020 1,448.00p 1,462.00p 1,420.60p 1,446.00p 143284
17/01/2020 1,406.00p 1,446.00p 1,402.00p 1,446.00p 446521
16/01/2020 1,402.00p 1,434.00p 1,380.00p 1,416.00p 279079
15/01/2020 1,434.00p 1,434.00p 1,398.00p 1,406.00p 119323
14/01/2020 1,378.00p 1,428.00p 1,362.00p 1,416.00p 456553
13/01/2020 1,444.00p 1,444.00p 1,378.00p 1,390.00p 553674
10/01/2020 1,458.00p 1,458.00p 1,410.73p 1,422.00p 249214
09/01/2020 1,418.00p 1,450.00p 1,396.00p 1,432.00p 270880
08/01/2020 1,430.00p 1,436.00p 1,392.00p 1,400.00p 580277
07/01/2020 1,470.00p 1,470.00p 1,416.00p 1,420.00p 214625
06/01/2020 1,476.00p 1,476.00p 1,394.00p 1,448.00p 174587
03/01/2020 1,460.00p 1,476.00p 1,438.00p 1,456.00p 173726
02/01/2020 1,450.00p 1,470.48p 1,426.00p 1,462.00p 219160
31/12/2019 1,484.00p 1,484.00p 1,450.00p 1,450.00p 109226
30/12/2019 1,480.00p 1,494.72p 1,452.00p 1,468.00p 299901
27/12/2019 1,472.00p 1,486.04p 1,450.00p 1,476.00p 150656
24/12/2019 1,470.00p 1,502.00p 1,464.00p 1,476.00p 82470
23/12/2019 1,394.00p 1,490.75p 1,394.00p 1,486.00p 241180
20/12/2019 1,414.00p 1,452.00p 1,398.00p 1,416.00p 1076531
19/12/2019 1,400.00p 1,413.12p 1,372.00p 1,408.00p 279142
18/12/2019 1,438.00p 1,438.00p 1,354.00p 1,392.00p 320480
17/12/2019 1,360.00p 1,418.00p 1,299.02p 1,418.00p 513127
16/12/2019 1,396.00p 1,410.00p 1,306.00p 1,340.00p 522687
13/12/2019 1,448.00p 1,490.00p 1,350.00p 1,362.00p 595678
12/12/2019 1,408.00p 1,449.79p 1,398.00p 1,414.00p 334135
11/12/2019 1,406.00p 1,412.00p 1,338.00p 1,410.00p 263918
10/12/2019 1,386.00p 1,406.00p 1,334.00p 1,400.00p 377311
09/12/2019 1,400.00p 1,400.00p 1,335.10p 1,368.00p 249084
06/12/2019 1,380.00p 1,396.00p 1,354.00p 1,396.00p 162024
05/12/2019 1,390.00p 1,394.43p 1,340.00p 1,360.00p 399211
04/12/2019 1,270.00p 1,396.98p 1,266.00p 1,370.00p 717115
03/12/2019 1,318.00p 1,318.00p 1,226.00p 1,268.00p 717223
02/12/2019 1,346.00p 1,350.72p 1,290.00p 1,294.00p 339879
29/11/2019 1,350.00p 1,353.37p 1,287.77p 1,322.00p 577651
28/11/2019 1,460.00p 1,460.00p 1,291.44p 1,344.00p 764763
27/11/2019 1,428.00p 1,462.00p 1,382.00p 1,446.00p 5899636
26/11/2019 1,490.00p 1,572.00p 1,489.75p 1,572.00p 1022314
25/11/2019 1,430.00p 1,492.72p 1,416.45p 1,480.00p 234099
22/11/2019 1,436.00p 1,448.00p 1,410.00p 1,414.00p 213244
21/11/2019 1,462.00p 1,462.00p 1,404.00p 1,422.00p 254902
20/11/2019 1,464.00p 1,464.00p 1,420.00p 1,456.00p 203409
19/11/2019 1,544.00p 1,552.00p 1,435.16p 1,444.00p 474525
18/11/2019 1,518.00p 1,564.00p 1,497.26p 1,528.00p 522989
15/11/2019 1,550.00p 1,560.00p 1,359.88p 1,492.00p 1121838
14/11/2019 1,446.00p 1,495.45p 1,416.00p 1,454.00p 325919
13/11/2019 1,400.00p 1,442.00p 1,378.00p 1,442.00p 252684
12/11/2019 1,440.00p 1,446.75p 1,404.00p 1,418.00p 186020
11/11/2019 1,360.00p 1,442.59p 1,360.00p 1,432.00p 479902
08/11/2019 1,396.00p 1,410.00p 1,368.53p 1,394.00p 109063
07/11/2019 1,392.00p 1,416.00p 1,392.00p 1,406.00p 186898
06/11/2019 1,434.00p 1,454.00p 1,385.43p 1,396.00p 557475
05/11/2019 1,496.00p 1,498.00p 1,416.00p 1,418.00p 310749
04/11/2019 1,490.00p 1,514.00p 1,477.66p 1,488.00p 276955
01/11/2019 1,534.00p 1,534.00p 1,470.00p 1,470.00p 416959
31/10/2019 1,400.00p 1,566.00p 1,275.00p 1,514.00p 1756395
30/10/2019 1,302.00p 1,372.00p 1,290.00p 1,360.00p 242856
29/10/2019 1,236.00p 1,347.37p 1,236.00p 1,290.00p 184648
28/10/2019 1,274.00p 1,294.00p 1,262.00p 1,276.00p 123374
25/10/2019 1,220.00p 1,298.00p 1,220.00p 1,282.00p 127095
24/10/2019 1,240.00p 1,274.00p 1,220.00p 1,230.00p 270034
23/10/2019 1,212.00p 1,258.00p 1,202.00p 1,246.00p 214064
22/10/2019 1,230.00p 1,230.00p 1,208.00p 1,212.00p 132695
21/10/2019 1,222.00p 1,245.75p 1,214.00p 1,216.00p 226774
18/10/2019 1,234.00p 1,253.97p 1,220.00p 1,222.00p 138927
17/10/2019 1,208.00p 1,286.00p 1,194.62p 1,242.00p 183866
16/10/2019 1,232.00p 1,232.00p 1,184.00p 1,218.00p 190368
15/10/2019 1,218.00p 1,242.00p 1,200.00p 1,216.00p 206355
14/10/2019 1,248.00p 1,252.00p 1,196.00p 1,206.00p 164870
11/10/2019 1,176.00p 1,270.00p 1,176.00p 1,256.00p 692102
10/10/2019 1,184.00p 1,218.00p 1,162.00p 1,184.00p 102890
09/10/2019 1,204.00p 1,217.45p 1,188.00p 1,202.00p 60873
08/10/2019 1,226.00p 1,228.00p 1,196.00p 1,204.00p 198087
07/10/2019 1,248.00p 1,250.00p 1,171.35p 1,224.00p 97421
04/10/2019 1,200.00p 1,244.00p 1,196.00p 1,240.00p 169612
03/10/2019 1,222.00p 1,222.00p 1,194.00p 1,208.00p 257746
02/10/2019 1,236.00p 1,244.00p 1,187.03p 1,214.00p 149858
01/10/2019 1,230.00p 1,240.00p 1,200.00p 1,234.00p 192473
30/09/2019 1,216.00p 1,232.00p 1,212.00p 1,226.00p 130696
27/09/2019 1,230.00p 1,238.00p 1,214.00p 1,226.00p 118105
26/09/2019 1,250.00p 1,260.00p 1,224.00p 1,238.00p 282492
25/09/2019 1,290.00p 1,302.00p 1,214.00p 1,238.00p 478536
24/09/2019 1,338.00p 1,340.00p 1,300.00p 1,300.00p 358947
23/09/2019 1,264.00p 1,336.00p 1,264.00p 1,324.00p 305169
20/09/2019 1,274.00p 1,280.00p 1,260.00p 1,278.00p 2640200
19/09/2019 1,288.00p 1,300.00p 1,252.14p 1,276.00p 309601
18/09/2019 1,274.00p 1,286.00p 1,254.00p 1,278.00p 418208
17/09/2019 1,262.00p 1,280.00p 1,242.00p 1,268.00p 250606
16/09/2019 1,252.00p 1,270.00p 1,242.00p 1,260.00p 151995
13/09/2019 1,252.00p 1,282.00p 1,252.00p 1,270.00p 256697
12/09/2019 1,286.00p 1,290.00p 1,230.00p 1,268.00p 205929
11/09/2019 1,260.00p 1,271.07p 1,238.00p 1,260.00p 156198
10/09/2019 1,280.00p 1,298.00p 1,252.00p 1,264.00p 307829
09/09/2019 1,320.00p 1,328.00p 1,268.00p 1,280.00p 277289
06/09/2019 1,304.00p 1,340.00p 1,272.69p 1,320.00p 379888
05/09/2019 1,380.00p 1,432.80p 1,286.00p 1,302.00p 722666
04/09/2019 1,244.00p 1,244.00p 1,188.00p 1,192.00p 214392
03/09/2019 1,208.00p 1,220.00p 1,188.00p 1,208.00p 168353
02/09/2019 1,196.00p 1,224.00p 1,163.32p 1,194.00p 184612
30/08/2019 1,210.00p 1,228.00p 1,172.00p 1,186.00p 199497
29/08/2019 1,172.00p 1,224.00p 1,150.00p 1,184.00p 658054
28/08/2019 1,180.00p 1,184.35p 1,138.00p 1,166.00p 314402
27/08/2019 1,092.00p 1,190.00p 1,076.00p 1,170.00p 497305
23/08/2019 1,082.00p 1,096.00p 1,064.00p 1,074.00p 217497
22/08/2019 1,056.00p 1,118.00p 1,056.00p 1,070.00p 262748
21/08/2019 1,056.00p 1,078.00p 1,054.00p 1,074.00p 143642
20/08/2019 1,076.00p 1,076.00p 1,018.00p 1,044.00p 168282
19/08/2019 1,022.00p 1,071.79p 1,009.55p 1,044.00p 336269
16/08/2019 973.00p 1,010.00p 965.03p 1,004.00p 210177
15/08/2019 980.00p 982.24p 937.00p 963.00p 165586
14/08/2019 1,008.00p 1,008.00p 960.00p 967.00p 247102
13/08/2019 1,014.00p 1,014.00p 951.33p 994.00p 365399
12/08/2019 1,008.00p 1,026.00p 979.92p 1,006.00p 356099
09/08/2019 1,048.00p 1,048.00p 1,002.00p 1,014.00p 117587
08/08/2019 1,030.00p 1,044.00p 1,016.83p 1,036.00p 231993
07/08/2019 1,060.00p 1,060.00p 1,006.80p 1,024.00p 245949
06/08/2019 1,088.00p 1,092.00p 1,051.48p 1,060.00p 209526
05/08/2019 1,112.00p 1,115.29p 1,036.00p 1,056.00p 277140
02/08/2019 1,134.00p 1,144.00p 1,110.00p 1,112.00p 220373
01/08/2019 1,142.00p 1,153.50p 1,114.00p 1,146.00p 226764
31/07/2019 1,128.00p 1,148.00p 1,106.00p 1,130.00p 426372
30/07/2019 1,128.00p 1,158.00p 1,115.76p 1,146.00p 706584
29/07/2019 1,100.00p 1,164.00p 1,100.00p 1,110.00p 611979
26/07/2019 1,076.00p 1,114.00p 1,076.00p 1,092.00p 211797
25/07/2019 1,072.00p 1,090.00p 1,054.80p 1,078.00p 364433
24/07/2019 1,056.00p 1,070.00p 1,046.00p 1,064.00p 214889
23/07/2019 1,060.00p 1,068.00p 1,030.00p 1,052.00p 466849
22/07/2019 1,012.00p 1,057.18p 1,000.00p 1,042.00p 274930
19/07/2019 990.00p 1,010.00p 971.00p 1,006.00p 349251
18/07/2019 994.00p 1,000.00p 979.12p 990.00p 164235
17/07/2019 960.00p 1,010.00p 955.00p 990.00p 396119
16/07/2019 959.00p 964.58p 934.00p 960.00p 267164
15/07/2019 920.00p 962.74p 920.00p 942.00p 348331
12/07/2019 922.00p 943.00p 920.00p 929.00p 564293
11/07/2019 942.00p 957.05p 927.00p 929.00p 494920
10/07/2019 907.00p 940.00p 887.00p 928.00p 250070
09/07/2019 903.00p 916.00p 875.00p 904.00p 368142
08/07/2019 911.00p 929.00p 902.03p 915.00p 245722
05/07/2019 950.00p 950.00p 914.00p 920.00p 289696
04/07/2019 976.00p 988.00p 939.89p 940.00p 268227
03/07/2019 990.00p 999.50p 974.00p 990.00p 323504
02/07/2019 1,050.00p 1,050.00p 975.00p 975.00p 665465
01/07/2019 1,010.00p 1,090.00p 1,009.00p 1,036.00p 890403
28/06/2019 937.00p 969.00p 930.00p 969.00p 377220
27/06/2019 950.00p 961.00p 927.00p 937.00p 298311
26/06/2019 987.00p 987.00p 927.00p 967.00p 299394
25/06/2019 1,008.00p 1,016.00p 964.51p 980.00p 339973
24/06/2019 1,024.00p 1,030.00p 993.00p 1,018.00p 533117
21/06/2019 1,046.00p 1,070.00p 973.76p 1,020.00p 4932092
20/06/2019 959.00p 1,106.00p 895.00p 1,054.00p 1511837
19/06/2019 1,078.00p 1,092.00p 926.16p 970.00p 1574985
18/06/2019 1,242.00p 1,242.00p 1,064.76p 1,078.00p 865524
17/06/2019 1,220.00p 1,248.00p 1,203.00p 1,248.00p 214711
14/06/2019 1,222.00p 1,222.00p 1,194.48p 1,216.00p 152092
13/06/2019 1,214.00p 1,250.00p 1,209.10p 1,218.00p 442746
12/06/2019 1,192.00p 1,214.00p 1,188.00p 1,210.00p 702450
11/06/2019 1,196.00p 1,199.70p 1,158.00p 1,188.00p 272974
10/06/2019 1,180.00p 1,204.00p 1,168.00p 1,194.00p 348435
07/06/2019 1,206.00p 1,208.00p 1,146.00p 1,168.00p 264919
06/06/2019 1,160.00p 1,198.00p 1,141.12p 1,190.00p 496294
05/06/2019 1,134.00p 1,156.00p 1,126.00p 1,156.00p 373833
04/06/2019 1,110.00p 1,142.00p 1,094.00p 1,118.00p 235588
03/06/2019 1,136.00p 1,136.00p 1,072.00p 1,090.00p 291832
31/05/2019 1,114.00p 1,128.00p 1,078.00p 1,116.00p 175452
30/05/2019 1,094.00p 1,124.00p 1,072.08p 1,106.00p 177867
29/05/2019 1,090.00p 1,110.00p 1,072.00p 1,078.00p 495440
28/05/2019 1,166.00p 1,166.00p 1,082.00p 1,106.00p 433635
24/05/2019 1,128.00p 1,174.56p 1,122.00p 1,150.00p 1686760
23/05/2019 1,056.00p 1,125.92p 1,048.00p 1,122.00p 735313
22/05/2019 1,030.00p 1,052.00p 1,010.00p 1,052.00p 454319
21/05/2019 1,030.00p 1,030.00p 994.00p 1,020.00p 562844
20/05/2019 1,008.00p 1,070.00p 999.50p 1,014.00p 690459
17/05/2019 853.00p 1,010.00p 850.00p 1,000.00p 1090328
16/05/2019 853.00p 853.00p 844.00p 845.00p 580699
15/05/2019 850.00p 850.00p 838.00p 846.00p 260334
14/05/2019 850.00p 850.00p 838.00p 841.00p 429551
13/05/2019 840.00p 850.00p 836.00p 845.00p 440492
10/05/2019 840.00p 848.00p 833.00p 839.00p 182842
09/05/2019 850.00p 850.00p 813.75p 835.00p 238541
08/05/2019 848.00p 851.00p 839.00p 846.00p 203094
07/05/2019 833.00p 849.00p 833.00p 843.00p 162105
03/05/2019 850.00p 850.00p 842.00p 845.00p 125580
02/05/2019 850.00p 850.00p 842.00p 845.00p 147967

*Close Price adjusted for both dividends and splits