Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits