Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/05/2017 58.66p 59.41p 56.80p 57.67p 217550
17/05/2017 58.17p 62.14p 57.94p 58.66p 695493
16/05/2017 56.55p 58.66p 56.48p 58.17p 411327
15/05/2017 55.43p 59.02p 55.31p 56.55p 336720
12/05/2017 54.69p 56.96p 54.34p 55.43p 268005
11/05/2017 53.20p 55.68p 53.05p 54.69p 368592
10/05/2017 51.70p 53.59p 51.21p 53.20p 215560
09/05/2017 52.20p 52.20p 51.22p 51.70p 109528
08/05/2017 50.96p 53.25p 50.81p 52.20p 390415
05/05/2017 50.96p 51.70p 50.21p 50.96p 233986
04/05/2017 50.96p 50.96p 50.36p 50.96p 19738
03/05/2017 50.96p 51.21p 50.21p 50.96p 87486
02/05/2017 50.96p 51.11p 50.36p 50.96p 26293
28/04/2017 50.71p 51.41p 50.32p 50.96p 88378
27/04/2017 50.71p 51.21p 50.01p 50.71p 72627
26/04/2017 50.71p 50.71p 49.81p 50.71p 155768
25/04/2017 50.71p 50.71p 49.72p 50.71p 28695
24/04/2017 50.71p 51.00p 50.01p 50.71p 62987
21/04/2017 50.71p 51.11p 49.81p 50.71p 29366
20/04/2017 51.46p 51.46p 49.81p 50.71p 64961
19/04/2017 51.46p 51.60p 50.71p 51.46p 31484
18/04/2017 51.46p 51.88p 50.73p 51.46p 41745
13/04/2017 51.70p 52.20p 51.01p 51.46p 102595
12/04/2017 51.70p 52.04p 51.22p 51.70p 111570
11/04/2017 51.70p 52.20p 51.21p 51.70p 214734
10/04/2017 51.95p 52.25p 51.41p 51.70p 189497
07/04/2017 51.95p 52.40p 51.21p 51.95p 218508
06/04/2017 51.21p 52.70p 50.21p 51.95p 565876
05/04/2017 49.96p 51.95p 49.52p 51.21p 178948
04/04/2017 48.97p 51.21p 48.72p 49.96p 646292
03/04/2017 49.96p 50.06p 48.72p 48.97p 357492
31/03/2017 50.71p 51.36p 49.27p 49.96p 145247
30/03/2017 50.71p 51.40p 49.82p 50.71p 103880
29/03/2017 49.47p 51.81p 49.47p 50.71p 255336
28/03/2017 51.70p 51.95p 48.72p 49.47p 686604
27/03/2017 53.69p 53.69p 50.92p 51.70p 363504
24/03/2017 54.69p 55.07p 52.71p 53.69p 262238
23/03/2017 56.68p 57.16p 52.81p 54.69p 499735
22/03/2017 57.17p 57.17p 55.18p 56.43p 137871
21/03/2017 55.93p 56.44p 55.18p 55.93p 140110
20/03/2017 57.17p 57.32p 54.71p 55.68p 356704
17/03/2017 57.17p 57.62p 56.68p 57.17p 365207
16/03/2017 56.18p 58.17p 56.18p 57.17p 456833
15/03/2017 54.94p 57.16p 54.44p 56.18p 365919
14/03/2017 55.93p 56.68p 53.79p 54.94p 125244
13/03/2017 57.55p 57.62p 55.00p 55.93p 271833
10/03/2017 57.67p 58.17p 56.74p 57.55p 89555
09/03/2017 57.17p 58.07p 56.68p 57.67p 117817
08/03/2017 58.42p 58.42p 57.17p 57.17p 154084
07/03/2017 59.16p 61.65p 57.67p 58.42p 316201
06/03/2017 60.16p 62.64p 54.29p 59.16p 2251650
03/03/2017 51.21p 51.30p 48.83p 49.72p 181125
02/03/2017 51.21p 51.39p 50.71p 51.21p 174805
01/03/2017 51.70p 51.70p 50.71p 51.21p 87127
28/02/2017 52.70p 53.00p 50.71p 51.70p 113811
27/02/2017 52.70p 53.34p 51.95p 52.70p 43194
24/02/2017 54.69p 54.69p 51.70p 52.70p 183674
23/02/2017 54.69p 55.08p 53.80p 54.69p 42984
22/02/2017 55.18p 56.68p 52.91p 54.69p 183231
21/02/2017 55.18p 55.63p 53.79p 55.18p 165464
20/02/2017 53.69p 55.97p 53.20p 55.18p 221439
17/02/2017 53.69p 54.18p 52.81p 53.69p 91077
16/02/2017 55.68p 55.88p 52.91p 53.69p 228898
15/02/2017 54.19p 56.37p 52.70p 55.68p 167515
14/02/2017 53.44p 53.49p 51.80p 52.20p 218635
13/02/2017 51.46p 55.43p 51.26p 53.44p 287578
10/02/2017 53.20p 53.20p 50.92p 51.46p 80224
09/02/2017 51.21p 55.08p 51.21p 53.20p 656067
08/02/2017 45.24p 51.63p 44.89p 50.71p 758826
07/02/2017 46.24p 46.53p 43.86p 45.24p 578665
06/02/2017 49.22p 49.22p 45.24p 46.24p 521416
03/02/2017 49.96p 50.31p 48.72p 48.97p 239349
02/02/2017 51.21p 51.65p 49.02p 49.96p 392912
01/02/2017 51.21p 51.60p 50.87p 51.21p 74178
31/01/2017 51.21p 51.70p 50.73p 51.21p 71046
30/01/2017 52.70p 53.10p 51.21p 51.21p 42414
27/01/2017 54.94p 54.94p 50.71p 52.70p 280947
26/01/2017 54.19p 55.38p 53.80p 54.94p 87374
25/01/2017 55.43p 55.73p 53.79p 54.19p 127648
24/01/2017 55.93p 56.38p 54.19p 55.43p 263505
23/01/2017 56.43p 56.48p 54.94p 55.93p 63768
20/01/2017 56.18p 56.67p 55.25p 56.43p 201101
19/01/2017 55.93p 56.18p 54.94p 56.18p 95538
18/01/2017 56.68p 56.97p 55.39p 56.43p 124979
17/01/2017 57.42p 57.42p 56.33p 56.68p 72562
16/01/2017 57.42p 57.55p 56.33p 57.42p 46777
13/01/2017 57.17p 58.52p 56.18p 57.42p 118271
12/01/2017 55.93p 58.66p 54.69p 57.17p 4365106
11/01/2017 56.18p 56.58p 55.68p 55.93p 148391
10/01/2017 58.17p 59.90p 55.68p 56.18p 536262
09/01/2017 56.92p 57.47p 55.69p 56.68p 362065
06/01/2017 56.68p 57.32p 55.78p 56.92p 60898
05/01/2017 56.43p 57.97p 55.70p 56.68p 568801
04/01/2017 55.18p 56.18p 54.30p 55.18p 117970
03/01/2017 55.93p 56.63p 54.24p 55.18p 234339
30/12/2016 57.67p 57.67p 55.93p 55.93p 78963
29/12/2016 57.67p 57.67p 57.02p 57.67p 139326
28/12/2016 57.17p 57.67p 57.17p 57.67p 144194
23/12/2016 57.17p 57.60p 57.07p 57.17p 24562
22/12/2016 56.92p 57.67p 56.92p 57.17p 240841
21/12/2016 56.92p 57.17p 56.48p 56.92p 326327
20/12/2016 57.92p 58.07p 56.68p 56.92p 103433
19/12/2016 57.17p 58.66p 57.17p 57.92p 135106
16/12/2016 57.17p 57.52p 56.87p 57.17p 282736
15/12/2016 57.42p 58.07p 56.73p 57.17p 103623
14/12/2016 57.42p 57.67p 56.90p 57.42p 95032
13/12/2016 57.42p 57.57p 56.92p 57.42p 214891
12/12/2016 57.67p 58.07p 56.68p 57.42p 172550
09/12/2016 55.43p 58.46p 55.43p 57.67p 356317
08/12/2016 54.19p 55.67p 53.23p 55.43p 572423
07/12/2016 54.19p 54.43p 52.85p 54.19p 309390
06/12/2016 55.68p 55.68p 53.69p 54.19p 148703
05/12/2016 56.43p 56.43p 54.79p 55.68p 105028
02/12/2016 56.92p 56.92p 56.18p 56.43p 92426
01/12/2016 56.92p 57.07p 56.18p 56.92p 125169
30/11/2016 58.42p 58.42p 54.99p 56.92p 235733
29/11/2016 58.42p 59.16p 57.17p 58.42p 141950
28/11/2016 59.66p 59.66p 57.78p 58.42p 62262
25/11/2016 59.16p 59.66p 58.42p 59.66p 449610
24/11/2016 58.91p 59.66p 58.32p 59.16p 449693
23/11/2016 58.91p 59.06p 58.17p 58.91p 149647
22/11/2016 59.91p 59.91p 57.48p 58.91p 314974
21/11/2016 58.91p 60.21p 58.32p 59.91p 279530
18/11/2016 57.17p 59.26p 56.78p 58.91p 335007
17/11/2016 57.17p 57.67p 56.68p 57.17p 227592
16/11/2016 59.16p 61.63p 56.93p 57.17p 671821
15/11/2016 57.92p 57.92p 55.68p 56.43p 130145
14/11/2016 58.66p 58.66p 57.18p 57.92p 139701
11/11/2016 56.92p 59.31p 56.49p 58.66p 370509
10/11/2016 55.93p 57.17p 55.56p 56.92p 165782
09/11/2016 52.20p 56.31p 52.00p 55.93p 256612
08/11/2016 57.17p 57.52p 53.69p 55.18p 324733
07/11/2016 57.17p 58.44p 56.79p 57.17p 223221
04/11/2016 57.17p 57.67p 57.02p 57.17p 125713
03/11/2016 57.42p 58.96p 56.91p 57.17p 314380
02/11/2016 58.17p 58.17p 57.18p 57.42p 63651
01/11/2016 58.17p 58.17p 56.68p 58.17p 351356
31/10/2016 59.41p 59.66p 56.68p 58.17p 186130
28/10/2016 59.91p 60.06p 58.17p 59.41p 527797
27/10/2016 63.14p 65.53p 59.66p 59.91p 719438
26/10/2016 61.15p 66.46p 60.65p 65.13p 491447
25/10/2016 62.14p 62.24p 59.77p 61.15p 176085
24/10/2016 62.39p 62.39p 61.67p 62.14p 90182
21/10/2016 62.39p 62.54p 61.68p 62.39p 42424
20/10/2016 62.39p 62.64p 61.87p 62.39p 155295
19/10/2016 62.39p 62.54p 61.65p 62.39p 121511
18/10/2016 62.64p 62.92p 62.14p 62.39p 63911
17/10/2016 63.64p 64.13p 62.44p 62.64p 124864
14/10/2016 64.63p 65.13p 61.90p 64.13p 255421
13/10/2016 64.63p 64.63p 63.64p 64.63p 110487
12/10/2016 65.13p 65.62p 63.90p 64.63p 87911
11/10/2016 64.38p 65.62p 63.88p 64.38p 161181
10/10/2016 62.64p 66.51p 62.54p 64.38p 275262
07/10/2016 63.88p 64.23p 61.76p 62.64p 276209
06/10/2016 66.87p 67.74p 63.19p 63.88p 116512
05/10/2016 68.23p 68.61p 66.12p 66.87p 150860
04/10/2016 65.87p 70.60p 65.87p 68.23p 577613
03/10/2016 62.14p 67.96p 61.96p 65.87p 419278
30/09/2016 63.64p 64.12p 59.66p 62.14p 476153
29/09/2016 65.13p 65.13p 61.75p 63.64p 200773
28/09/2016 64.75p 65.13p 63.74p 65.13p 200247
27/09/2016 64.75p 65.62p 63.93p 64.88p 243980
26/09/2016 66.12p 66.62p 63.88p 64.75p 340427
23/09/2016 68.11p 69.30p 65.73p 66.12p 317459
22/09/2016 65.62p 69.60p 65.15p 68.11p 323313
21/09/2016 70.10p 70.10p 64.82p 66.37p 580899
20/09/2016 73.58p 74.37p 68.46p 70.10p 813848
19/09/2016 72.09p 75.07p 72.09p 73.58p 1031982
16/09/2016 68.86p 73.49p 68.71p 72.09p 1170733
15/09/2016 62.39p 70.60p 62.14p 68.86p 1623090
14/09/2016 66.12p 66.62p 60.65p 62.39p 1868316
13/09/2016 87.00p 87.00p 61.65p 65.75p 4869204
12/09/2016 78.55p 85.31p 72.87p 73.33p 3246484
09/09/2016 86.50p 91.48p 74.68p 80.04p 5670193
08/09/2016 66.62p 95.06p 61.90p 84.52p 8230948
07/09/2016 35.80p 64.15p 35.80p 61.65p 9373369
06/09/2016 28.34p 28.54p 28.04p 28.34p 67962
05/09/2016 28.59p 29.26p 28.09p 28.34p 70840
02/09/2016 28.59p 29.26p 28.44p 28.59p 34010
01/09/2016 29.58p 29.93p 28.14p 28.59p 289837
31/08/2016 29.58p 30.03p 29.21p 29.58p 95463
30/08/2016 29.33p 30.33p 29.11p 29.58p 133617
26/08/2016 29.33p 29.83p 29.11p 29.33p 62973
25/08/2016 29.33p 29.83p 29.13p 29.33p 136522
24/08/2016 27.84p 30.33p 27.84p 29.33p 412228
23/08/2016 27.84p 28.34p 27.35p 27.84p 349247
22/08/2016 26.60p 30.32p 26.60p 27.84p 865367
19/08/2016 20.88p 27.74p 20.88p 26.60p 1131975
18/08/2016 20.88p 20.88p 19.99p 20.88p 1207208
17/08/2016 20.88p 21.38p 19.99p 20.88p 40261
16/08/2016 20.88p 20.88p 20.45p 20.88p 15086
15/08/2016 20.88p 21.33p 20.45p 20.88p 447133
12/08/2016 20.88p 21.33p 20.88p 20.88p 929
11/08/2016 20.88p 20.88p 20.45p 20.88p 25143
10/08/2016 20.88p 21.33p 20.39p 20.88p 143319
09/08/2016 20.88p 21.33p 20.39p 20.88p 20782
08/08/2016 20.88p 21.38p 20.88p 20.88p 4856
05/08/2016 20.88p 21.48p 20.38p 20.88p 38166
04/08/2016 20.88p 21.48p 20.36p 20.88p 49644
03/08/2016 20.88p 20.88p 20.13p 20.88p 144048

*Close Price adjusted for both dividends and splits