Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/08/2016 20.88p 21.58p 20.35p 20.88p 30639
01/08/2016 20.88p 21.66p 20.29p 20.88p 77864
29/07/2016 20.88p 21.48p 20.29p 20.88p 18936
28/07/2016 20.88p 21.25p 20.26p 20.88p 114193
27/07/2016 20.88p 21.22p 20.88p 20.88p 667
26/07/2016 20.88p 21.22p 20.26p 20.88p 2137
25/07/2016 20.88p 21.23p 20.88p 20.88p 2436900
22/07/2016 20.88p 21.23p 20.13p 20.88p 40396
21/07/2016 19.89p 21.23p 19.89p 20.88p 73702
20/07/2016 19.89p 20.13p 19.29p 19.89p 31006
19/07/2016 19.89p 20.28p 19.29p 19.89p 51292
18/07/2016 19.89p 19.91p 19.89p 19.89p 33682
15/07/2016 19.89p 19.89p 19.89p 19.89p 5941
14/07/2016 19.89p 19.91p 19.26p 19.89p 36604
13/07/2016 19.89p 20.28p 19.24p 19.89p 5618
12/07/2016 19.89p 19.94p 19.11p 19.89p 28608
11/07/2016 19.89p 19.99p 19.09p 19.89p 36681
08/07/2016 19.89p 19.89p 19.19p 19.89p 30439
07/07/2016 19.89p 20.08p 19.02p 19.89p 93684
06/07/2016 21.63p 21.63p 19.11p 19.89p 127748
05/07/2016 21.63p 21.63p 21.03p 21.63p 9705
04/07/2016 21.63p 21.66p 21.63p 21.63p 10239
01/07/2016 21.63p 21.83p 21.24p 21.63p 115590
30/06/2016 21.63p 21.63p 21.23p 21.63p 18256
29/06/2016 21.63p 22.17p 21.23p 21.63p 98641
28/06/2016 21.63p 22.17p 21.63p 21.63p 4023
27/06/2016 22.87p 23.37p 21.63p 21.63p 184170
24/06/2016 21.13p 23.86p 20.88p 22.87p 176940
23/06/2016 24.36p 24.76p 24.08p 24.36p 81531
22/06/2016 24.36p 24.58p 24.06p 24.36p 22442
21/06/2016 21.63p 24.76p 21.63p 24.36p 358759
20/06/2016 20.63p 21.83p 20.23p 21.13p 136106
17/06/2016 20.13p 20.26p 19.19p 19.64p 73871
16/06/2016 20.26p 20.26p 19.89p 20.13p 26149
15/06/2016 20.26p 20.53p 19.89p 20.26p 93901
14/06/2016 19.39p 20.88p 19.39p 20.26p 583420
13/06/2016 18.15p 19.84p 18.15p 19.39p 878736
10/06/2016 17.90p 18.30p 17.55p 17.90p 304977
09/06/2016 17.65p 18.15p 17.50p 17.90p 7637
08/06/2016 17.40p 18.39p 17.40p 17.65p 8046
07/06/2016 17.40p 17.90p 17.40p 17.40p 99421
06/06/2016 17.40p 17.90p 17.39p 17.40p 17818
03/06/2016 17.40p 17.60p 17.13p 17.40p 59702
02/06/2016 17.40p 17.40p 16.90p 17.40p 4822
01/06/2016 17.40p 17.40p 16.91p 17.40p 32062
31/05/2016 17.40p 17.44p 16.90p 17.40p 154684
27/05/2016 17.40p 17.40p 16.95p 17.40p 12283
26/05/2016 17.40p 17.40p 16.95p 17.40p 5410
25/05/2016 17.40p 17.40p 16.90p 17.40p 159879
24/05/2016 17.40p 17.40p 16.91p 17.40p 77484
23/05/2016 17.40p 17.40p 17.01p 17.40p 45258
20/05/2016 17.40p 17.40p 17.00p 17.40p 30044
19/05/2016 15.66p 17.69p 15.66p 17.40p 447111
18/05/2016 15.54p 15.74p 15.54p 15.66p 32574
17/05/2016 15.54p 15.54p 15.51p 15.54p 27203
16/05/2016 15.54p 15.54p 15.26p 15.54p 81272
13/05/2016 15.54p 15.54p 15.54p 15.54p 16396
12/05/2016 15.29p 15.66p 14.79p 15.54p 155005
11/05/2016 15.16p 15.91p 15.16p 15.29p 140127
10/05/2016 16.41p 16.41p 14.23p 15.16p 374412
09/05/2016 16.41p 16.41p 15.91p 16.41p 13521
06/05/2016 16.41p 16.41p 15.92p 16.41p 33253
05/05/2016 16.41p 16.41p 15.93p 16.41p 19307
04/05/2016 16.41p 16.41p 16.01p 16.41p 25193
03/05/2016 16.41p 16.41p 15.91p 16.41p 239691
29/04/2016 16.41p 16.41p 15.91p 16.41p 163131
28/04/2016 17.40p 17.40p 15.91p 16.41p 427464
27/04/2016 17.52p 17.58p 16.90p 17.40p 90521
26/04/2016 19.39p 19.39p 16.41p 17.52p 415686
25/04/2016 20.88p 20.88p 19.06p 19.39p 33924
22/04/2016 20.63p 20.88p 18.89p 20.88p 48281
21/04/2016 20.63p 20.63p 20.01p 20.63p 44664
20/04/2016 20.63p 20.88p 19.90p 20.63p 77451
19/04/2016 21.38p 21.38p 20.00p 20.63p 69200
18/04/2016 21.38p 21.38p 20.97p 21.38p 15086
15/04/2016 21.38p 21.38p 20.89p 21.38p 1006
14/04/2016 21.38p 21.38p 20.88p 21.38p 57914
13/04/2016 21.38p 21.38p 20.88p 21.38p 23779
12/04/2016 21.38p 21.38p 20.88p 21.38p 20981
11/04/2016 21.38p 21.38p 20.89p 21.38p 11177
08/04/2016 21.38p 21.38p 20.88p 21.38p 36586
07/04/2016 21.87p 21.87p 20.88p 21.38p 174611
06/04/2016 21.38p 21.87p 20.88p 21.87p 242822
05/04/2016 21.38p 21.43p 20.88p 21.38p 219697
04/04/2016 21.38p 21.87p 20.88p 21.38p 52754
01/04/2016 21.38p 21.45p 20.88p 21.38p 215640
31/03/2016 21.38p 21.50p 20.88p 21.38p 154941
30/03/2016 21.38p 21.57p 20.93p 21.38p 45150
29/03/2016 22.37p 22.37p 20.88p 21.38p 155719
24/03/2016 22.37p 22.37p 20.97p 22.37p 36421
23/03/2016 22.37p 22.37p 21.87p 22.37p 76870
22/03/2016 22.37p 22.37p 20.88p 22.37p 50286
21/03/2016 22.37p 22.37p 20.88p 22.37p 11504
18/03/2016 22.37p 22.37p 21.97p 22.37p 4448
17/03/2016 22.37p 22.37p 21.87p 22.37p 19058
16/03/2016 22.37p 22.45p 22.03p 22.37p 16137
15/03/2016 22.62p 22.67p 21.87p 22.37p 375078
14/03/2016 22.87p 22.87p 22.87p 22.87p 15086
11/03/2016 22.87p 22.87p 22.50p 22.87p 34299
10/03/2016 22.87p 22.87p 22.52p 22.87p 10409
09/03/2016 22.87p 22.87p 22.50p 22.87p 56180
08/03/2016 22.87p 22.87p 22.12p 22.87p 0
07/03/2016 22.87p 22.98p 22.39p 22.87p 223167
04/03/2016 22.87p 22.87p 22.87p 22.87p 0
03/03/2016 23.12p 23.12p 21.56p 22.87p 17100
02/03/2016 23.12p 23.36p 22.40p 23.12p 120090
01/03/2016 23.12p 23.37p 22.39p 23.12p 20740
29/02/2016 23.12p 23.37p 22.37p 23.12p 50137
26/02/2016 22.62p 23.48p 22.37p 23.12p 9717
25/02/2016 23.12p 23.12p 22.37p 22.62p 42180
24/02/2016 23.12p 23.12p 22.87p 23.12p 7040
23/02/2016 23.12p 23.61p 22.37p 23.12p 38513
22/02/2016 23.12p 23.12p 22.53p 23.12p 16278
19/02/2016 23.37p 23.37p 22.87p 23.12p 85116
18/02/2016 23.37p 23.61p 22.87p 23.37p 3728
17/02/2016 23.37p 24.86p 22.87p 23.37p 15054
16/02/2016 23.37p 23.37p 22.87p 23.37p 5029
15/02/2016 23.37p 23.37p 23.32p 23.37p 10158
12/02/2016 23.37p 23.46p 22.87p 23.37p 3908
11/02/2016 23.61p 23.61p 22.98p 23.37p 161914
10/02/2016 23.61p 23.66p 23.37p 23.61p 16092
09/02/2016 23.86p 23.86p 23.37p 23.61p 5931
08/02/2016 23.86p 23.86p 23.37p 23.86p 2313
05/02/2016 23.86p 23.86p 23.37p 23.86p 69800
04/02/2016 23.86p 23.99p 23.37p 23.99p 57485
03/02/2016 23.86p 24.04p 23.86p 23.86p 9856
02/02/2016 23.86p 23.86p 23.42p 23.86p 507
01/02/2016 23.86p 24.08p 23.37p 23.86p 7619
29/01/2016 23.86p 24.10p 23.37p 23.86p 47607
28/01/2016 24.11p 24.11p 23.37p 23.86p 81220
27/01/2016 25.60p 25.60p 23.86p 24.11p 153474
26/01/2016 25.60p 25.85p 25.11p 25.60p 9393
25/01/2016 25.60p 26.35p 25.11p 25.60p 16567
22/01/2016 25.60p 26.32p 25.60p 25.60p 3721
21/01/2016 25.85p 25.85p 25.08p 25.60p 9380
20/01/2016 26.60p 26.60p 25.85p 25.85p 26969
19/01/2016 26.60p 26.60p 26.08p 26.60p 2692
18/01/2016 27.09p 27.09p 25.60p 26.60p 47330
15/01/2016 27.09p 27.09p 26.46p 27.09p 192393
14/01/2016 27.09p 27.09p 26.85p 27.09p 20551
13/01/2016 27.34p 27.34p 26.85p 27.09p 136591
12/01/2016 27.34p 27.34p 25.85p 27.34p 37386
11/01/2016 27.34p 27.34p 26.85p 27.34p 34109
08/01/2016 26.35p 27.34p 25.85p 27.34p 216643
07/01/2016 26.35p 26.35p 26.35p 26.35p 0
06/01/2016 26.85p 26.85p 25.85p 26.35p 21842
05/01/2016 27.34p 27.34p 25.11p 26.85p 189746
04/01/2016 28.09p 28.09p 26.85p 27.34p 51746
31/12/2015 28.09p 28.09p 27.84p 28.09p 215
30/12/2015 28.34p 28.34p 27.83p 28.09p 23534
29/12/2015 28.34p 28.44p 27.84p 28.34p 22082
24/12/2015 28.34p 28.54p 28.00p 28.34p 21020
23/12/2015 28.34p 29.33p 27.84p 28.34p 6815
22/12/2015 28.34p 28.82p 26.97p 28.34p 122314
21/12/2015 28.34p 28.83p 28.00p 28.34p 36488
18/12/2015 28.34p 28.82p 28.09p 28.34p 25947
17/12/2015 28.34p 29.33p 27.99p 28.34p 18723
16/12/2015 29.33p 30.80p 27.84p 28.34p 540346
15/12/2015 26.85p 29.83p 26.85p 29.08p 355941
14/12/2015 25.60p 28.75p 25.60p 26.85p 302367
11/12/2015 24.86p 26.22p 24.86p 25.60p 29040
10/12/2015 24.86p 24.96p 24.36p 24.86p 18553
09/12/2015 24.61p 25.85p 23.86p 24.86p 72988
08/12/2015 24.61p 25.26p 23.86p 24.61p 205062
07/12/2015 24.61p 25.34p 23.86p 24.61p 97948
04/12/2015 24.24p 25.85p 23.86p 24.61p 640982
03/12/2015 23.86p 24.31p 23.42p 24.24p 525453
02/12/2015 23.86p 24.36p 23.66p 23.86p 88963
01/12/2015 23.86p 24.06p 23.37p 23.86p 263855
30/11/2015 23.86p 23.86p 23.86p 23.86p 0
27/11/2015 23.86p 24.06p 23.52p 23.86p 8046
26/11/2015 23.86p 24.06p 23.37p 23.86p 162033
25/11/2015 23.86p 24.06p 23.42p 23.86p 60420
24/11/2015 23.86p 24.36p 23.37p 23.61p 400007
23/11/2015 23.12p 23.46p 22.69p 23.12p 15006
20/11/2015 23.12p 23.86p 22.37p 23.12p 54769
19/11/2015 23.12p 23.12p 22.69p 23.12p 28718
18/11/2015 23.12p 23.29p 21.87p 23.12p 52416
17/11/2015 23.12p 23.64p 22.37p 23.12p 55786
16/11/2015 23.12p 23.35p 23.12p 23.12p 105701
13/11/2015 23.12p 23.35p 23.12p 23.12p 4033
12/11/2015 23.12p 23.12p 22.54p 23.12p 5029
11/11/2015 23.12p 23.84p 23.02p 23.12p 228603
10/11/2015 23.61p 23.71p 21.87p 23.12p 110633
09/11/2015 24.11p 24.21p 23.48p 23.61p 317097
06/11/2015 23.86p 24.25p 22.91p 24.11p 171228
05/11/2015 22.62p 24.08p 21.87p 23.86p 148257
04/11/2015 22.62p 23.37p 21.94p 22.62p 13288
03/11/2015 22.87p 22.87p 21.87p 22.62p 16667
02/11/2015 22.87p 22.87p 22.38p 22.87p 2039
30/10/2015 22.87p 22.87p 22.38p 22.87p 13049
29/10/2015 25.60p 25.60p 21.87p 22.87p 143847
28/10/2015 25.60p 25.60p 24.96p 25.60p 2420
27/10/2015 25.60p 25.60p 24.36p 25.60p 33945
26/10/2015 25.85p 25.85p 24.39p 25.60p 28047
23/10/2015 25.85p 25.85p 24.86p 25.85p 27391
22/10/2015 25.60p 25.60p 24.46p 25.60p 10324
21/10/2015 25.85p 25.85p 24.46p 25.60p 15181
20/10/2015 25.85p 25.85p 24.86p 25.85p 80458
19/10/2015 25.85p 26.31p 25.11p 25.85p 2514

*Close Price adjusted for both dividends and splits