Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
26/02/2018 324.96p 327.52p 324.11p 325.81p 10316
23/02/2018 330.92p 333.05p 324.96p 327.52p 32534
22/02/2018 336.02p 336.02p 324.11p 330.92p 216003
21/02/2018 336.02p 339.43p 330.92p 336.02p 84587
20/02/2018 331.77p 332.41p 324.01p 324.96p 158330
19/02/2018 335.17p 336.02p 331.77p 333.47p 15664
16/02/2018 335.17p 336.02p 330.92p 332.62p 73511
15/02/2018 314.76p 331.77p 314.76p 328.79p 527354
14/02/2018 318.16p 319.01p 306.25p 314.76p 81821
13/02/2018 320.71p 321.56p 316.46p 321.56p 13973
12/02/2018 319.86p 323.26p 317.31p 318.16p 78102
09/02/2018 319.86p 319.86p 315.89p 319.01p 87436
08/02/2018 333.47p 341.98p 305.57p 316.46p 85434
07/02/2018 331.77p 337.81p 315.61p 336.02p 71369
06/02/2018 320.71p 328.78p 312.20p 318.16p 673615
05/02/2018 347.93p 347.93p 330.07p 340.28p 97348
02/02/2018 352.19p 354.74p 341.13p 346.66p 108359
01/02/2018 338.58p 353.04p 330.07p 348.78p 124628
31/01/2018 337.72p 339.87p 333.47p 334.32p 75750
30/01/2018 344.53p 346.71p 331.77p 340.28p 35497
29/01/2018 348.78p 350.48p 346.40p 350.48p 29380
26/01/2018 331.77p 356.44p 331.74p 350.48p 665164
25/01/2018 329.22p 331.77p 327.96p 329.64p 39355
24/01/2018 330.92p 331.77p 329.22p 329.22p 22591
23/01/2018 333.47p 335.21p 331.77p 331.77p 56599
22/01/2018 327.52p 337.89p 323.26p 335.17p 76084
19/01/2018 340.28p 340.28p 307.10p 323.26p 271358
18/01/2018 336.02p 341.42p 327.86p 335.17p 56409
17/01/2018 348.78p 350.08p 339.00p 339.00p 46751
16/01/2018 346.23p 348.78p 346.23p 346.23p 17830
15/01/2018 355.59p 355.59p 346.23p 346.23p 42340
12/01/2018 343.68p 350.48p 343.68p 347.08p 158777
11/01/2018 356.44p 356.44p 327.44p 344.53p 224898
10/01/2018 355.59p 356.27p 351.34p 351.34p 74397
09/01/2018 353.04p 357.15p 348.78p 356.44p 10996
08/01/2018 359.84p 362.22p 350.69p 358.14p 53271
05/01/2018 357.29p 361.54p 352.93p 353.04p 33761
04/01/2018 361.54p 365.80p 356.57p 358.99p 42234
03/01/2018 359.84p 365.80p 353.97p 365.80p 35536
02/01/2018 365.80p 365.80p 364.95p 365.80p 8226
29/12/2017 361.12p 365.80p 361.12p 365.80p 5488
28/12/2017 346.02p 365.58p 346.02p 360.91p 63271
27/12/2017 348.78p 348.78p 344.53p 348.78p 23984
22/12/2017 336.02p 348.57p 336.02p 345.06p 22244
21/12/2017 336.02p 339.43p 334.32p 339.21p 24645
20/12/2017 336.87p 338.15p 332.62p 336.24p 18806
19/12/2017 331.98p 340.06p 331.77p 340.06p 20100
18/12/2017 331.98p 336.13p 329.22p 335.17p 15518
15/12/2017 323.48p 327.81p 323.48p 327.52p 4977
14/12/2017 327.52p 331.56p 327.52p 327.52p 5152
13/12/2017 327.94p 330.66p 324.11p 327.41p 7977
12/12/2017 334.32p 335.70p 324.96p 325.39p 41927
11/12/2017 339.00p 340.28p 335.17p 336.02p 65587
08/12/2017 323.26p 339.43p 323.26p 339.00p 85760
07/12/2017 311.35p 324.49p 311.35p 323.26p 70982
06/12/2017 305.19p 309.01p 301.06p 309.01p 79131
05/12/2017 310.29p 310.29p 300.51p 306.04p 39190
04/12/2017 310.50p 310.50p 302.42p 305.19p 15867
01/12/2017 306.25p 306.25p 293.70p 303.70p 64030
30/11/2017 312.42p 314.96p 296.04p 306.25p 112872
29/11/2017 302.00p 310.50p 292.21p 310.50p 73289
28/11/2017 302.00p 305.40p 295.29p 297.74p 26728
27/11/2017 331.77p 333.89p 302.00p 304.55p 150560
24/11/2017 335.17p 335.17p 322.41p 324.96p 678027
23/11/2017 306.25p 327.42p 302.00p 326.67p 158402
22/11/2017 306.04p 307.74p 296.67p 299.02p 44811
21/11/2017 301.14p 306.25p 297.74p 300.72p 38977
20/11/2017 296.04p 301.78p 293.49p 300.29p 42148
17/11/2017 305.40p 305.40p 293.49p 299.55p 25761
16/11/2017 297.74p 300.29p 294.76p 296.04p 44531
15/11/2017 304.12p 304.12p 291.62p 297.74p 74898
14/11/2017 304.76p 310.29p 304.23p 307.21p 16590
13/11/2017 309.23p 314.76p 306.25p 309.44p 40358
10/11/2017 302.00p 308.80p 297.74p 308.80p 33964
09/11/2017 316.46p 319.01p 303.38p 306.25p 60425
08/11/2017 310.50p 319.01p 309.68p 314.44p 104510
07/11/2017 306.25p 310.50p 305.40p 309.65p 168704
06/11/2017 299.44p 307.95p 305.24p 307.74p 10744
03/11/2017 299.44p 310.50p 298.59p 306.25p 87110
02/11/2017 295.19p 304.55p 294.42p 296.47p 60062
01/11/2017 293.49p 295.19p 292.51p 293.17p 24973
31/10/2017 296.89p 297.66p 291.15p 294.34p 44607
30/10/2017 297.53p 306.04p 296.89p 296.89p 259884
27/10/2017 297.53p 297.53p 289.24p 292.64p 23905
26/10/2017 289.45p 294.36p 285.19p 291.79p 43890
25/10/2017 301.78p 301.78p 286.68p 292.43p 53599
24/10/2017 300.29p 301.14p 294.34p 296.04p 7495
23/10/2017 301.36p 306.25p 299.44p 302.63p 17181
20/10/2017 307.31p 307.31p 301.10p 302.10p 39290
19/10/2017 309.01p 313.69p 308.72p 308.91p 14687
18/10/2017 313.69p 313.91p 306.68p 310.08p 7527
17/10/2017 302.00p 311.71p 309.03p 310.08p 10662
16/10/2017 302.00p 317.31p 300.56p 308.69p 80624
13/10/2017 297.74p 299.02p 298.91p 298.91p 330
12/10/2017 297.74p 302.00p 296.25p 299.02p 1393
11/10/2017 295.19p 297.74p 295.19p 297.74p 4615
10/10/2017 300.29p 300.29p 290.09p 295.19p 47649
09/10/2017 302.85p 302.85p 300.29p 301.14p 3939
06/10/2017 302.85p 307.95p 299.44p 302.85p 9456
05/10/2017 310.50p 310.50p 299.02p 308.91p 140328
04/10/2017 290.94p 314.76p 289.24p 302.21p 95065
03/10/2017 266.90p 272.22p 266.90p 270.52p 13571
02/10/2017 266.90p 266.90p 265.42p 265.42p 2285

*Close Price adjusted for both dividends and splits