Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/04/2019 846.00p 851.00p 838.50p 846.00p 231146
29/04/2019 856.00p 856.00p 838.00p 846.00p 534171
26/04/2019 856.00p 856.00p 843.00p 848.00p 153267
25/04/2019 856.00p 856.00p 835.00p 847.00p 100947
24/04/2019 825.00p 855.00p 825.00p 848.00p 526500
23/04/2019 816.00p 832.00p 815.00p 830.00p 332229
18/04/2019 830.00p 830.00p 816.00p 826.00p 44984
17/04/2019 840.00p 840.00p 820.00p 826.00p 87861
16/04/2019 838.00p 843.70p 820.00p 828.00p 183601
15/04/2019 860.00p 869.00p 831.00p 836.00p 82865
12/04/2019 820.00p 860.00p 805.00p 846.00p 128969
11/04/2019 818.00p 820.00p 800.00p 820.00p 66958
10/04/2019 796.00p 819.00p 789.27p 811.00p 82568
09/04/2019 793.00p 806.00p 783.70p 796.00p 57450
08/04/2019 809.00p 812.00p 793.56p 797.00p 34372
05/04/2019 810.00p 825.00p 797.00p 800.00p 57181
04/04/2019 790.00p 825.00p 777.24p 819.00p 201109
03/04/2019 770.00p 798.00p 760.00p 790.00p 68636
02/04/2019 764.00p 779.00p 760.00p 770.00p 54411
01/04/2019 756.00p 790.00p 752.00p 770.00p 181181
29/03/2019 760.00p 763.92p 748.00p 754.00p 119443
28/03/2019 740.00p 776.00p 730.00p 760.00p 186233
27/03/2019 722.00p 744.00p 722.00p 736.00p 116004
26/03/2019 742.00p 745.00p 730.00p 740.00p 81468
25/03/2019 770.00p 770.00p 722.00p 742.00p 171392
22/03/2019 810.00p 810.00p 762.00p 764.00p 224378
21/03/2019 770.00p 806.00p 770.00p 802.00p 1131952
20/03/2019 764.00p 798.00p 752.00p 784.00p 391395
19/03/2019 754.00p 762.00p 746.00p 762.00p 65860
18/03/2019 746.00p 755.00p 733.20p 752.00p 88842
15/03/2019 750.00p 750.00p 732.00p 742.00p 78613
14/03/2019 750.00p 750.00p 734.00p 738.00p 51992
13/03/2019 740.00p 746.00p 728.10p 742.00p 21237
12/03/2019 730.00p 746.00p 730.00p 736.00p 94157
11/03/2019 768.00p 770.00p 734.00p 740.00p 122099
08/03/2019 754.00p 774.00p 741.20p 762.00p 196592
07/03/2019 744.00p 750.00p 734.00p 738.00p 1678758
06/03/2019 756.00p 756.00p 744.00p 748.00p 204962
05/03/2019 750.00p 760.00p 750.00p 752.00p 64776
04/03/2019 760.00p 778.90p 736.00p 750.00p 269948
01/03/2019 734.00p 778.00p 715.40p 756.00p 484765
28/02/2019 686.00p 688.00p 676.00p 686.00p 145690
27/02/2019 690.00p 690.00p 676.00p 682.00p 131574
26/02/2019 688.00p 688.00p 675.50p 686.00p 65506
25/02/2019 674.00p 686.00p 670.00p 684.00p 162042
22/02/2019 670.00p 690.00p 670.00p 678.00p 109966
21/02/2019 690.00p 690.00p 674.00p 680.00p 229902
20/02/2019 690.00p 690.00p 675.56p 686.00p 379323
19/02/2019 624.00p 700.00p 611.77p 688.00p 1440779
18/02/2019 562.00p 572.00p 558.40p 570.00p 474594
15/02/2019 568.00p 568.00p 552.00p 556.00p 349395
14/02/2019 560.00p 573.00p 560.00p 566.00p 71451
13/02/2019 560.00p 570.00p 560.00p 564.00p 137650
12/02/2019 560.00p 576.00p 560.00p 566.00p 82135
11/02/2019 578.00p 578.00p 560.00p 564.00p 139661
08/02/2019 550.00p 570.96p 550.00p 564.00p 446778
07/02/2019 586.00p 594.00p 554.00p 560.00p 155164
06/02/2019 560.00p 600.00p 560.00p 586.00p 81696
05/02/2019 550.00p 587.82p 550.00p 568.00p 251171
04/02/2019 530.00p 562.00p 530.00p 562.00p 41369
01/02/2019 538.00p 538.00p 532.00p 532.00p 18009
31/01/2019 530.00p 540.00p 530.00p 538.00p 47656
30/01/2019 542.00p 544.00p 532.00p 538.00p 121144
29/01/2019 530.00p 556.00p 530.00p 542.00p 43527
28/01/2019 540.00p 549.00p 532.00p 538.00p 129212
25/01/2019 530.00p 556.00p 530.00p 550.00p 107700
24/01/2019 510.00p 540.00p 510.00p 534.00p 201666
23/01/2019 520.00p 524.00p 514.00p 514.00p 32871
22/01/2019 516.00p 528.00p 512.00p 512.00p 49836
21/01/2019 500.00p 530.00p 500.00p 522.00p 171671
18/01/2019 500.00p 506.00p 500.00p 500.00p 37647
17/01/2019 500.00p 504.00p 495.00p 500.00p 30092
16/01/2019 491.00p 506.00p 490.00p 491.00p 35137
15/01/2019 524.00p 524.00p 490.00p 497.00p 122266
14/01/2019 516.00p 524.00p 514.00p 522.00p 42947
11/01/2019 536.00p 550.00p 516.00p 524.00p 97585
10/01/2019 520.00p 532.00p 502.00p 524.00p 70444
09/01/2019 494.00p 518.00p 492.80p 516.00p 114040
08/01/2019 475.00p 493.00p 472.00p 488.00p 462833
07/01/2019 475.00p 478.00p 460.00p 465.00p 60377
04/01/2019 474.00p 490.00p 460.00p 469.00p 49509
03/01/2019 477.00p 482.00p 470.00p 478.00p 287938
02/01/2019 490.00p 490.00p 480.00p 480.00p 61749
31/12/2018 490.00p 490.00p 478.00p 478.00p 11479
28/12/2018 481.00p 484.00p 480.00p 481.00p 62862
27/12/2018 485.00p 488.00p 473.00p 474.00p 22324
24/12/2018 489.00p 489.00p 482.84p 489.00p 69234
21/12/2018 485.00p 490.00p 471.95p 489.00p 28538
20/12/2018 480.00p 500.00p 475.00p 483.00p 137082
19/12/2018 497.00p 502.50p 487.00p 487.00p 36142
18/12/2018 487.00p 512.00p 482.80p 508.00p 43830
17/12/2018 520.00p 520.00p 462.00p 487.00p 324847
14/12/2018 500.00p 520.00p 493.00p 510.00p 57601
13/12/2018 520.00p 531.00p 498.00p 500.00p 407881
12/12/2018 528.00p 538.00p 524.00p 530.00p 91476
11/12/2018 542.00p 548.00p 520.00p 524.00p 172642
10/12/2018 570.00p 570.00p 538.00p 546.00p 80990
07/12/2018 534.00p 570.00p 534.00p 564.00p 259221
06/12/2018 544.00p 564.00p 498.32p 538.00p 400945
05/12/2018 566.00p 579.64p 552.00p 556.00p 582732
04/12/2018 570.00p 576.00p 551.20p 576.00p 221828
03/12/2018 580.00p 590.00p 562.00p 568.00p 466146
30/11/2018 562.00p 576.00p 540.00p 576.00p 1829598
29/11/2018 560.00p 575.00p 557.20p 568.00p 192871
28/11/2018 530.00p 558.00p 528.20p 552.00p 454567
27/11/2018 518.00p 548.00p 511.56p 532.00p 402707
26/11/2018 518.00p 522.00p 514.00p 518.00p 514676
23/11/2018 520.00p 534.00p 497.00p 514.00p 1738636
22/11/2018 489.00p 495.00p 480.00p 483.00p 293208
21/11/2018 482.00p 510.00p 480.00p 485.00p 199947
20/11/2018 496.00p 498.00p 480.00p 482.00p 132354
19/11/2018 495.00p 504.00p 490.40p 494.00p 262622
16/11/2018 494.00p 495.00p 490.00p 495.00p 382468
15/11/2018 498.00p 498.00p 471.00p 482.00p 70113
14/11/2018 500.00p 506.00p 482.00p 485.00p 150041
13/11/2018 482.00p 500.02p 482.00p 498.00p 156579
12/11/2018 520.00p 520.00p 473.00p 476.00p 178628
09/11/2018 500.00p 516.00p 488.20p 516.00p 238417
08/11/2018 494.00p 499.00p 488.00p 492.00p 38564
07/11/2018 500.00p 500.00p 485.00p 492.00p 275369
06/11/2018 497.00p 500.00p 486.91p 490.00p 283551
05/11/2018 470.00p 506.00p 464.90p 499.00p 369091
02/11/2018 468.00p 479.25p 454.40p 470.00p 93718
01/11/2018 414.00p 455.00p 414.00p 455.00p 73655
31/10/2018 420.00p 435.00p 417.00p 435.00p 126808
30/10/2018 410.00p 419.00p 405.00p 414.00p 336219
29/10/2018 420.00p 422.00p 411.00p 422.00p 48875
26/10/2018 426.00p 426.00p 397.00p 412.00p 220852
25/10/2018 448.00p 448.00p 412.95p 426.00p 59471
24/10/2018 420.00p 431.86p 416.60p 430.00p 633447
23/10/2018 449.00p 450.00p 405.86p 420.00p 260585
22/10/2018 427.00p 446.00p 422.45p 443.00p 17189
19/10/2018 447.00p 450.00p 421.00p 429.00p 111669
18/10/2018 446.00p 451.50p 437.35p 446.00p 182891
17/10/2018 447.00p 450.00p 433.00p 440.00p 154753
16/10/2018 429.00p 439.00p 426.70p 432.00p 65941
15/10/2018 422.00p 443.00p 422.00p 433.00p 35307
12/10/2018 410.00p 450.00p 410.00p 450.00p 236663
11/10/2018 391.00p 425.00p 367.34p 410.00p 388551
10/10/2018 440.00p 460.00p 405.70p 424.00p 127157
09/10/2018 474.00p 479.00p 429.00p 445.00p 180977
08/10/2018 480.00p 484.00p 459.00p 480.00p 111073
05/10/2018 482.00p 494.25p 464.00p 476.00p 84827
04/10/2018 518.00p 518.00p 488.00p 490.00p 37660
03/10/2018 490.00p 533.98p 490.00p 506.00p 79947
02/10/2018 483.00p 498.00p 481.90p 488.00p 44933
01/10/2018 480.00p 494.00p 479.00p 488.00p 433601
28/09/2018 500.00p 504.00p 482.00p 482.00p 85855
27/09/2018 495.00p 506.50p 487.00p 500.00p 427629
26/09/2018 476.00p 498.00p 472.00p 497.00p 260670
25/09/2018 453.00p 486.90p 447.75p 465.00p 315546
24/09/2018 455.00p 460.00p 445.00p 452.00p 201510
21/09/2018 437.00p 459.00p 437.00p 450.00p 97848
20/09/2018 430.00p 463.00p 430.00p 444.00p 36678
19/09/2018 445.00p 460.00p 445.00p 452.00p 39814
18/09/2018 460.00p 460.00p 445.00p 450.00p 83711
17/09/2018 448.00p 460.00p 441.70p 454.00p 325026
14/09/2018 454.00p 454.00p 442.00p 442.00p 32383
13/09/2018 445.00p 455.00p 433.00p 450.00p 38755
12/09/2018 460.00p 460.00p 431.00p 436.00p 305152
11/09/2018 460.00p 465.00p 451.00p 458.00p 67917
10/09/2018 449.00p 460.31p 449.00p 459.00p 48958
07/09/2018 453.00p 454.70p 433.00p 450.00p 157055
06/09/2018 450.00p 455.00p 445.00p 455.00p 36217
05/09/2018 432.00p 458.00p 432.00p 449.00p 160987
04/09/2018 459.00p 460.00p 448.00p 454.50p 1100860
03/09/2018 437.00p 456.00p 437.00p 447.00p 869368
31/08/2018 423.00p 435.00p 422.00p 424.50p 735826
30/08/2018 430.00p 439.00p 430.00p 439.00p 45537
29/08/2018 429.00p 439.00p 429.00p 438.00p 712078
28/08/2018 428.00p 429.00p 422.00p 429.00p 151509
24/08/2018 424.00p 434.00p 421.16p 422.00p 129775
23/08/2018 430.00p 430.00p 420.00p 422.00p 156410
22/08/2018 432.00p 435.20p 420.00p 420.00p 186185
21/08/2018 392.00p 435.00p 392.00p 431.00p 204242
20/08/2018 386.00p 400.00p 386.00p 399.00p 58238
17/08/2018 385.00p 404.00p 385.00p 400.00p 290537
16/08/2018 390.00p 394.00p 383.00p 383.00p 3272
15/08/2018 388.00p 394.00p 375.00p 375.00p 61880
14/08/2018 388.00p 395.00p 387.00p 390.00p 4052
13/08/2018 386.00p 400.00p 386.00p 399.00p 57102
10/08/2018 396.00p 399.00p 387.10p 390.00p 62324
09/08/2018 400.00p 400.00p 386.28p 400.00p 94256
08/08/2018 395.00p 404.00p 387.06p 395.00p 58839
07/08/2018 405.00p 411.00p 391.00p 400.00p 77853
06/08/2018 408.00p 421.00p 392.83p 414.00p 83759
03/08/2018 407.48p 416.84p 386.43p 395.57p 70612
02/08/2018 404.08p 412.59p 398.12p 402.80p 514031
01/08/2018 413.44p 420.24p 413.44p 416.84p 8771
31/07/2018 421.09p 425.35p 412.59p 425.35p 220210
30/07/2018 424.49p 428.75p 412.59p 418.97p 80954
27/07/2018 413.44p 427.05p 402.12p 420.24p 208592
26/07/2018 416.84p 432.15p 411.95p 412.59p 9685
25/07/2018 415.99p 416.84p 411.73p 413.44p 16880
24/07/2018 413.44p 433.85p 411.73p 416.84p 33058
23/07/2018 408.33p 417.60p 408.33p 410.46p 171451
20/07/2018 409.18p 421.01p 408.33p 408.33p 32566
19/07/2018 421.09p 424.49p 404.08p 409.18p 65052
18/07/2018 450.87p 452.55p 404.08p 421.94p 829492
17/07/2018 452.57p 461.33p 450.87p 450.87p 6344

*Close Price adjusted for both dividends and splits