Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
16/07/2018 454.27p 466.18p 452.57p 459.37p 3289
13/07/2018 466.18p 467.88p 454.07p 467.88p 5659
12/07/2018 450.87p 461.41p 450.87p 459.37p 12235
11/07/2018 459.37p 471.03p 452.57p 455.97p 30107
10/07/2018 474.69p 476.39p 459.37p 459.37p 19763
09/07/2018 462.78p 476.39p 458.35p 464.48p 114259
06/07/2018 455.97p 471.62p 450.87p 450.87p 29558
05/07/2018 476.39p 476.39p 459.37p 471.28p 43561
04/07/2018 457.67p 484.89p 454.95p 467.88p 67485
03/07/2018 447.46p 459.37p 447.46p 459.37p 28172
02/07/2018 444.06p 467.88p 444.06p 449.17p 98596
29/06/2018 445.76p 450.87p 445.76p 445.76p 34246
28/06/2018 444.06p 450.87p 444.06p 450.87p 40184
27/06/2018 454.27p 454.27p 445.76p 452.57p 24689
26/06/2018 445.76p 454.27p 445.42p 452.57p 52209
25/06/2018 444.06p 450.02p 444.06p 444.06p 47207
22/06/2018 444.06p 450.87p 444.06p 445.76p 90007
21/06/2018 445.76p 450.87p 444.06p 444.06p 5828
20/06/2018 444.06p 447.46p 444.06p 445.76p 56937
19/06/2018 444.06p 447.46p 442.87p 447.46p 73691
18/06/2018 447.46p 453.38p 445.76p 445.76p 20027
15/06/2018 444.06p 459.37p 444.06p 459.37p 188301
14/06/2018 444.06p 452.98p 444.06p 450.87p 1190271
13/06/2018 442.36p 455.97p 442.36p 455.97p 16268
12/06/2018 449.17p 457.67p 443.72p 452.57p 41295
11/06/2018 442.36p 450.87p 431.06p 444.06p 94513
08/06/2018 427.05p 430.36p 427.05p 427.05p 8065
07/06/2018 433.85p 433.85p 425.35p 429.60p 95171
06/06/2018 433.85p 433.85p 426.20p 433.85p 119391
05/06/2018 425.35p 433.85p 418.54p 418.54p 27706
04/06/2018 425.35p 433.85p 416.84p 430.45p 440128
01/06/2018 433.85p 433.85p 417.69p 417.69p 777063
31/05/2018 428.65p 428.65p 424.49p 424.49p 1205348
30/05/2018 421.09p 432.15p 421.09p 427.47p 47693
29/05/2018 430.45p 433.85p 422.79p 425.35p 91829
25/05/2018 430.45p 433.85p 418.54p 430.45p 62955
24/05/2018 445.76p 445.76p 433.85p 437.26p 68212
23/05/2018 444.06p 447.46p 438.96p 444.06p 193108
22/05/2018 438.96p 445.76p 437.26p 445.76p 108253
21/05/2018 440.66p 447.46p 440.66p 440.66p 71096
18/05/2018 433.85p 441.00p 427.98p 440.66p 249240
17/05/2018 408.33p 433.85p 401.53p 427.05p 545342
16/05/2018 391.32p 395.57p 376.86p 391.32p 146504
15/05/2018 393.02p 407.48p 387.92p 387.92p 53949
14/05/2018 399.82p 404.08p 388.77p 396.85p 93029
11/05/2018 399.82p 407.48p 395.57p 404.08p 65179
10/05/2018 399.82p 408.33p 395.57p 398.97p 63131
09/05/2018 399.82p 408.33p 392.17p 395.57p 83827
08/05/2018 394.72p 407.48p 387.06p 393.87p 343877
04/05/2018 375.15p 386.21p 375.15p 380.26p 8463
03/05/2018 375.15p 387.06p 375.15p 375.15p 14616
02/05/2018 378.56p 391.32p 378.56p 382.81p 98033
01/05/2018 382.81p 391.74p 374.30p 387.06p 457875
30/04/2018 365.80p 393.87p 359.42p 378.56p 103190
27/04/2018 365.80p 365.80p 358.99p 358.99p 8716
26/04/2018 354.74p 365.80p 354.74p 357.29p 28044
25/04/2018 357.29p 363.25p 357.29p 357.29p 77780
24/04/2018 365.80p 365.80p 353.04p 353.04p 18626
23/04/2018 357.29p 365.80p 357.29p 365.80p 34588
20/04/2018 354.74p 365.80p 348.78p 362.39p 68880
19/04/2018 353.04p 357.29p 353.04p 353.04p 19836
18/04/2018 348.78p 365.80p 340.28p 355.59p 181456
17/04/2018 340.28p 348.78p 336.87p 348.78p 216476
16/04/2018 339.43p 339.43p 329.22p 331.77p 53575
13/04/2018 339.43p 339.43p 331.77p 336.02p 41326
12/04/2018 331.77p 339.43p 331.77p 336.87p 25338
11/04/2018 331.77p 340.28p 326.15p 340.28p 103738
10/04/2018 335.17p 339.17p 335.17p 336.02p 11580
09/04/2018 327.52p 340.28p 327.52p 338.58p 21791
06/04/2018 335.17p 340.28p 330.07p 333.47p 37813
05/04/2018 320.71p 335.17p 320.71p 333.47p 236586
04/04/2018 343.68p 344.53p 316.46p 318.16p 221426
03/04/2018 336.02p 336.02p 323.70p 327.52p 60579
29/03/2018 302.00p 331.77p 302.00p 327.52p 210978
28/03/2018 302.00p 306.25p 297.78p 306.25p 27797
27/03/2018 303.70p 310.50p 303.70p 310.50p 8435
26/03/2018 305.40p 309.65p 301.04p 302.00p 38837
23/03/2018 306.25p 310.27p 295.02p 307.95p 57450
22/03/2018 314.76p 314.76p 307.95p 309.65p 63261
21/03/2018 303.70p 314.76p 302.00p 314.76p 167284
20/03/2018 297.74p 306.38p 297.74p 301.14p 51803
19/03/2018 310.50p 310.50p 295.68p 302.00p 195596
16/03/2018 310.50p 311.35p 307.10p 307.95p 23744
15/03/2018 310.50p 314.76p 307.52p 311.35p 27280
14/03/2018 319.01p 319.01p 311.61p 313.05p 49218
13/03/2018 326.67p 326.67p 315.61p 315.61p 45418
12/03/2018 323.26p 326.67p 317.31p 325.81p 138292
09/03/2018 323.26p 323.26p 314.76p 317.31p 9753
08/03/2018 321.56p 321.56p 319.03p 321.56p 4791
07/03/2018 322.41p 322.41p 317.31p 321.56p 17870
06/03/2018 310.50p 319.01p 309.10p 319.01p 69290
05/03/2018 315.61p 316.85p 303.95p 307.95p 271897
02/03/2018 326.67p 326.67p 311.35p 318.16p 59610
01/03/2018 329.22p 329.22p 319.01p 321.56p 56046
28/02/2018 330.92p 331.77p 328.32p 331.77p 115666
27/02/2018 327.52p 333.47p 326.67p 328.79p 87987

*Close Price adjusted for both dividends and splits