Futura Medical (FUM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Futura Medical

Date Open High Low Close* Volume
01/03/2018 39.28p 45.24p 39.28p 43.75p 989553
28/02/2018 38.28p 40.60p 38.01p 39.28p 368575
27/02/2018 38.28p 38.28p 37.89p 38.28p 27019
26/02/2018 38.28p 38.28p 37.83p 38.28p 12127
23/02/2018 39.52p 39.96p 37.78p 38.28p 206319
22/02/2018 40.77p 40.77p 37.89p 39.52p 290797
21/02/2018 41.26p 41.44p 39.87p 40.77p 320334
20/02/2018 43.25p 43.30p 40.47p 41.26p 604389
19/02/2018 41.51p 43.75p 41.51p 43.25p 612942
16/02/2018 37.78p 42.25p 37.78p 41.51p 769601
15/02/2018 36.04p 38.78p 36.04p 37.78p 434476
14/02/2018 34.55p 36.79p 34.55p 36.04p 143536
13/02/2018 34.80p 35.60p 34.30p 34.55p 56526
12/02/2018 34.55p 36.69p 34.55p 34.80p 245300
09/02/2018 33.81p 35.58p 31.43p 34.30p 396657
08/02/2018 31.72p 34.60p 31.36p 33.81p 205171
07/02/2018 30.82p 33.66p 30.38p 31.72p 278512
06/02/2018 29.83p 31.82p 29.23p 30.82p 179775
05/02/2018 33.31p 33.81p 30.33p 31.32p 229589
02/02/2018 32.07p 33.75p 32.07p 33.31p 423767
01/02/2018 33.31p 33.46p 31.47p 32.07p 182473
31/01/2018 34.80p 34.92p 31.42p 33.31p 328501
30/01/2018 36.04p 36.54p 34.02p 34.80p 80098
29/01/2018 36.04p 36.39p 35.91p 36.04p 31356
26/01/2018 36.79p 37.14p 35.80p 36.04p 86360
25/01/2018 37.04p 37.78p 35.91p 36.79p 235854
24/01/2018 37.78p 37.78p 35.91p 37.04p 221754
23/01/2018 39.28p 40.77p 36.79p 37.78p 462217
22/01/2018 36.29p 39.77p 36.29p 39.28p 533110
19/01/2018 33.31p 37.29p 32.92p 36.29p 407956
18/01/2018 34.30p 34.80p 32.89p 33.31p 187681
17/01/2018 33.91p 35.80p 33.81p 34.30p 769936
16/01/2018 37.29p 38.18p 33.81p 33.91p 1071073
15/01/2018 39.28p 39.28p 35.40p 37.29p 814642
12/01/2018 41.51p 41.98p 38.94p 39.28p 476678
11/01/2018 43.75p 43.87p 41.16p 41.51p 459236
10/01/2018 41.76p 44.99p 40.98p 43.75p 1353008
09/01/2018 42.76p 43.20p 38.89p 41.76p 1204785
08/01/2018 39.28p 44.25p 39.28p 42.76p 1809754
05/01/2018 39.28p 41.37p 36.79p 37.29p 1164354
04/01/2018 36.54p 39.67p 35.82p 39.28p 1828915
03/01/2018 33.81p 36.49p 33.81p 35.30p 1219339
02/01/2018 29.58p 34.20p 29.58p 33.81p 799803
29/12/2017 27.34p 30.82p 27.34p 29.58p 381397
28/12/2017 25.85p 27.83p 25.51p 27.34p 360345
27/12/2017 24.11p 27.84p 23.37p 25.85p 629343
22/12/2017 23.86p 24.75p 22.98p 24.11p 100948
21/12/2017 23.12p 24.29p 22.97p 23.86p 287190
20/12/2017 23.12p 23.33p 22.78p 23.12p 80454
19/12/2017 24.11p 24.46p 22.90p 23.12p 85325
18/12/2017 23.86p 24.30p 23.52p 24.11p 67247
15/12/2017 24.36p 24.36p 23.57p 23.86p 165736
14/12/2017 25.35p 25.35p 22.87p 24.61p 172231
13/12/2017 26.35p 26.35p 24.86p 25.35p 88963
12/12/2017 26.85p 27.84p 25.85p 26.35p 167088
11/12/2017 25.11p 26.85p 24.52p 26.85p 181896
08/12/2017 24.36p 25.75p 23.86p 25.11p 314591
07/12/2017 22.87p 24.76p 22.87p 24.11p 185986
06/12/2017 23.86p 23.86p 22.18p 22.87p 206333
05/12/2017 24.36p 24.51p 22.97p 23.86p 208167
04/12/2017 25.35p 25.80p 22.87p 24.36p 319788
01/12/2017 25.85p 26.05p 24.86p 25.35p 123295
30/11/2017 26.60p 26.60p 25.35p 25.85p 156098
29/11/2017 28.83p 30.32p 26.37p 26.60p 522566
28/11/2017 26.60p 28.24p 26.08p 27.96p 165177
27/11/2017 26.60p 27.16p 26.07p 26.60p 83720
24/11/2017 25.85p 27.05p 25.40p 26.60p 352165
23/11/2017 25.85p 25.85p 25.40p 25.85p 15226
22/11/2017 25.85p 25.85p 25.50p 25.85p 43013
21/11/2017 25.85p 25.85p 25.52p 25.85p 36439
20/11/2017 26.60p 26.60p 24.86p 25.85p 237705
17/11/2017 26.60p 26.79p 26.35p 26.60p 740337
16/11/2017 27.34p 27.49p 26.35p 26.60p 178419
15/11/2017 29.08p 29.08p 26.86p 27.34p 185756
14/11/2017 29.08p 29.23p 28.34p 29.08p 75686
13/11/2017 30.33p 30.33p 28.34p 29.08p 291215
10/11/2017 27.59p 30.82p 27.34p 30.33p 215777
09/11/2017 27.59p 28.34p 27.39p 27.59p 200694
08/11/2017 28.83p 29.08p 27.09p 27.59p 317629
07/11/2017 29.58p 29.58p 27.84p 28.83p 107829
06/11/2017 29.58p 30.13p 28.83p 29.58p 447106
03/11/2017 28.71p 30.82p 28.71p 29.58p 1416923
02/11/2017 29.33p 29.33p 27.59p 28.71p 454983
01/11/2017 28.34p 29.83p 27.96p 29.33p 1048474
31/10/2017 24.36p 28.83p 24.12p 27.84p 2889612
30/10/2017 23.86p 24.86p 23.67p 24.36p 1899086
27/10/2017 23.61p 23.86p 23.45p 23.61p 463391
26/10/2017 23.86p 24.36p 23.52p 23.61p 51864
25/10/2017 23.86p 23.90p 23.52p 23.86p 117718
24/10/2017 23.86p 24.36p 23.48p 23.86p 128248
23/10/2017 23.61p 24.05p 23.42p 23.86p 170078
20/10/2017 23.86p 23.96p 23.38p 23.61p 522488
19/10/2017 24.11p 24.36p 23.42p 23.86p 246763
18/10/2017 23.86p 24.36p 22.87p 24.11p 584984
17/10/2017 24.36p 24.76p 23.52p 23.86p 224205
16/10/2017 25.35p 25.80p 23.66p 24.36p 2088718
13/10/2017 23.37p 23.37p 23.37p 23.37p 162565
12/10/2017 22.74p 23.86p 22.74p 23.37p 937864
11/10/2017 23.86p 23.86p 21.75p 22.74p 528420
10/10/2017 24.11p 24.11p 23.61p 23.86p 147353
09/10/2017 25.11p 25.11p 23.61p 24.11p 318405
06/10/2017 24.36p 26.35p 23.61p 25.11p 1580879
05/10/2017 23.37p 23.61p 23.37p 23.61p 197671
04/10/2017 23.12p 24.36p 23.12p 23.37p 118782
03/10/2017 24.61p 24.61p 23.12p 23.12p 409786
02/10/2017 25.35p 25.35p 23.61p 24.61p 941779
29/09/2017 23.12p 25.35p 23.12p 25.35p 2307083
28/09/2017 25.11p 25.11p 21.38p 23.12p 2227236
27/09/2017 26.10p 26.10p 25.11p 25.11p 261090
26/09/2017 26.10p 26.10p 26.10p 26.10p 48925
25/09/2017 26.47p 26.47p 26.10p 26.10p 240359
22/09/2017 26.47p 26.47p 26.47p 26.47p 66149
21/09/2017 26.47p 26.47p 26.47p 26.47p 140941
20/09/2017 28.09p 28.09p 26.47p 26.47p 471328
19/09/2017 29.08p 29.08p 28.09p 28.09p 90104
18/09/2017 29.33p 29.33p 29.08p 29.08p 35733
15/09/2017 29.46p 29.46p 29.33p 29.33p 133858
14/09/2017 29.58p 29.83p 29.33p 29.46p 114748
13/09/2017 30.33p 30.33p 29.58p 29.83p 195502
12/09/2017 30.33p 30.33p 29.58p 30.33p 284223
11/09/2017 28.83p 29.58p 28.83p 29.58p 197542
08/09/2017 29.08p 29.08p 28.59p 28.83p 264322
07/09/2017 30.08p 30.08p 29.08p 29.08p 310929
06/09/2017 30.33p 30.95p 28.34p 30.08p 380976
05/09/2017 30.45p 31.32p 30.20p 30.33p 50335
04/09/2017 31.07p 31.07p 29.95p 30.45p 163393
01/09/2017 31.57p 31.57p 31.07p 31.07p 439687
31/08/2017 31.57p 31.57p 31.57p 31.57p 138637
30/08/2017 32.07p 32.56p 30.82p 31.57p 341627
29/08/2017 33.56p 33.56p 32.07p 32.07p 232566
25/08/2017 34.06p 34.06p 32.81p 33.56p 340844
24/08/2017 37.04p 37.04p 32.94p 34.06p 1761548
23/08/2017 47.23p 47.23p 37.04p 37.04p 2074133
22/08/2017 47.73p 47.73p 46.24p 47.23p 169788
21/08/2017 47.73p 47.73p 47.73p 47.73p 37258
18/08/2017 49.22p 49.22p 47.23p 47.73p 130561
17/08/2017 48.22p 49.22p 48.22p 49.22p 42277
16/08/2017 50.21p 50.21p 48.22p 48.22p 195228
15/08/2017 51.70p 51.70p 50.21p 50.21p 128024
14/08/2017 51.21p 51.70p 51.21p 51.70p 156974
11/08/2017 50.96p 51.21p 50.96p 51.21p 51080
10/08/2017 50.71p 50.96p 50.21p 50.96p 100466
09/08/2017 50.71p 50.71p 50.21p 50.71p 61576
08/08/2017 52.20p 52.20p 50.71p 50.71p 26281
07/08/2017 52.95p 52.95p 52.20p 52.20p 63869
04/08/2017 52.70p 52.95p 52.70p 52.95p 156625
03/08/2017 52.95p 52.95p 52.95p 52.95p 7751
02/08/2017 53.69p 53.69p 52.95p 52.95p 29335
01/08/2017 53.44p 53.69p 53.44p 53.69p 29485
31/07/2017 53.69p 53.69p 53.44p 53.44p 67749
28/07/2017 53.69p 53.69p 53.69p 53.69p 43455
27/07/2017 51.95p 53.69p 51.95p 53.69p 236420
26/07/2017 52.70p 52.70p 51.95p 51.95p 89383
25/07/2017 53.69p 53.69p 52.20p 52.70p 144096
24/07/2017 54.69p 54.69p 53.69p 53.69p 24986
21/07/2017 55.18p 55.18p 51.95p 54.69p 296990
20/07/2017 55.68p 55.68p 55.18p 55.18p 38462
19/07/2017 52.45p 55.68p 52.45p 55.68p 230229
18/07/2017 52.70p 53.69p 52.45p 52.45p 112703
17/07/2017 52.70p 52.70p 52.70p 52.70p 56056
14/07/2017 52.70p 55.43p 52.70p 52.70p 250665
13/07/2017 52.70p 52.70p 52.70p 52.70p 26446
12/07/2017 51.70p 52.70p 51.70p 52.70p 119972
11/07/2017 51.70p 51.70p 51.70p 51.70p 30382
10/07/2017 52.95p 52.95p 50.71p 51.70p 108270
07/07/2017 52.95p 52.95p 52.95p 52.95p 11571
06/07/2017 52.95p 52.95p 52.95p 52.95p 33081
05/07/2017 52.70p 52.95p 52.70p 52.95p 147574
04/07/2017 51.70p 53.20p 50.96p 52.70p 244609
03/07/2017 52.70p 52.70p 49.72p 50.96p 273977
30/06/2017 52.70p 52.70p 52.70p 52.70p 7953
29/06/2017 52.45p 52.70p 52.45p 52.70p 114794
28/06/2017 52.70p 52.70p 51.95p 52.45p 81084
27/06/2017 52.70p 52.70p 52.70p 52.70p 39623
26/06/2017 52.95p 52.95p 51.95p 52.70p 63562
23/06/2017 52.95p 52.95p 52.95p 52.95p 13933
22/06/2017 53.44p 53.44p 51.21p 52.95p 0
21/06/2017 55.68p 55.68p 53.44p 53.44p 0
20/06/2017 57.67p 57.67p 53.94p 55.68p 0
19/06/2017 56.68p 57.67p 56.68p 57.67p 0
16/06/2017 53.69p 57.67p 53.69p 56.68p 199849
15/06/2017 54.44p 55.04p 52.91p 53.69p 78293
14/06/2017 56.18p 56.18p 53.69p 54.44p 176246
13/06/2017 52.70p 53.69p 50.71p 53.20p 226783
12/06/2017 54.69p 54.69p 51.70p 52.70p 65165
09/06/2017 54.19p 55.63p 49.04p 54.69p 425066
08/06/2017 51.70p 55.17p 51.70p 54.19p 155204
07/06/2017 52.45p 52.50p 51.21p 51.70p 122248
06/06/2017 53.69p 54.24p 51.82p 52.45p 169858
05/06/2017 54.19p 54.39p 53.69p 53.69p 34650
02/06/2017 54.19p 54.41p 53.79p 54.19p 41570
01/06/2017 55.18p 55.18p 53.70p 54.19p 48318
31/05/2017 56.68p 57.22p 54.84p 55.18p 530597
30/05/2017 55.68p 55.68p 54.19p 55.18p 80601
26/05/2017 55.18p 56.48p 55.18p 55.68p 114857
25/05/2017 55.68p 56.18p 54.84p 55.18p 52850
24/05/2017 55.93p 56.18p 54.99p 55.68p 76014
23/05/2017 56.68p 56.97p 54.95p 55.93p 114723
22/05/2017 57.17p 57.67p 56.68p 57.17p 71552
19/05/2017 57.67p 58.33p 56.68p 57.17p 104693

*Close Price adjusted for both dividends and splits