Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/06/2015 40.77p 40.77p 40.27p 40.77p 43198
29/05/2015 40.77p 40.77p 40.27p 40.77p 24217
28/05/2015 40.77p 40.77p 39.82p 40.77p 46102
27/05/2015 40.77p 41.26p 40.27p 40.77p 51025
26/05/2015 41.02p 41.02p 40.27p 40.77p 25646
22/05/2015 40.77p 41.26p 39.77p 41.02p 41094
21/05/2015 40.77p 40.77p 39.77p 40.77p 80563
20/05/2015 40.77p 41.26p 40.77p 40.77p 14968
19/05/2015 39.28p 41.15p 39.28p 40.77p 145114
18/05/2015 39.03p 39.77p 38.55p 39.28p 57432
15/05/2015 38.28p 39.57p 37.84p 39.03p 76036
14/05/2015 38.28p 38.63p 38.00p 38.28p 17939
13/05/2015 38.28p 38.28p 37.78p 38.28p 12834
12/05/2015 38.28p 38.58p 38.18p 38.28p 37276
11/05/2015 37.29p 38.68p 36.79p 38.28p 161582
08/05/2015 37.29p 37.29p 36.79p 37.29p 48057
07/05/2015 37.29p 37.29p 36.79p 37.29p 33728
06/05/2015 37.29p 37.29p 36.79p 37.29p 53612
05/05/2015 37.29p 37.29p 36.79p 37.29p 169682
01/05/2015 37.29p 37.29p 36.79p 37.29p 46598
30/04/2015 37.29p 37.29p 36.79p 37.29p 46918
29/04/2015 37.29p 37.29p 36.79p 37.29p 21941
28/04/2015 37.78p 37.78p 36.79p 37.29p 108373
27/04/2015 37.78p 37.78p 36.79p 37.78p 11063
24/04/2015 37.78p 37.88p 36.99p 37.78p 2154
23/04/2015 37.78p 37.78p 36.99p 37.78p 2030
22/04/2015 37.78p 37.88p 37.78p 37.78p 523
21/04/2015 39.28p 39.28p 36.79p 37.78p 179664
20/04/2015 39.77p 39.77p 37.89p 39.28p 65499
17/04/2015 40.52p 40.52p 38.78p 39.77p 78365
16/04/2015 40.52p 40.96p 39.77p 40.52p 151261
15/04/2015 40.77p 41.15p 40.19p 40.52p 44123
14/04/2015 40.77p 41.16p 39.77p 40.77p 32373
13/04/2015 40.77p 41.54p 40.07p 40.77p 115673
10/04/2015 40.77p 41.66p 40.77p 40.77p 34384
09/04/2015 40.77p 41.66p 39.77p 40.77p 57147
08/04/2015 40.77p 41.76p 40.77p 40.77p 24439
07/04/2015 40.27p 41.71p 40.12p 40.77p 115343
02/04/2015 40.27p 40.57p 39.87p 40.27p 8440
01/04/2015 40.27p 40.27p 39.87p 40.27p 9156
31/03/2015 40.52p 40.77p 39.87p 40.27p 27026
30/03/2015 41.02p 41.56p 39.77p 40.52p 234143
27/03/2015 41.02p 41.15p 39.77p 41.02p 222786
26/03/2015 41.02p 41.07p 40.77p 41.02p 36882
25/03/2015 41.02p 41.26p 40.02p 41.02p 400788
24/03/2015 39.52p 41.26p 39.52p 41.02p 663062
23/03/2015 38.53p 40.02p 38.28p 39.28p 74543
20/03/2015 37.78p 38.78p 37.78p 38.53p 57364
19/03/2015 37.54p 38.28p 37.29p 37.78p 112951
18/03/2015 37.54p 37.78p 36.29p 37.54p 343770
17/03/2015 37.29p 37.78p 36.79p 37.04p 439177
16/03/2015 35.80p 37.78p 35.35p 36.79p 123122
13/03/2015 35.30p 36.04p 34.81p 35.80p 203615
12/03/2015 35.30p 35.30p 34.81p 35.30p 34697
11/03/2015 35.30p 35.55p 35.30p 35.30p 78261
10/03/2015 35.30p 35.30p 34.80p 35.30p 114272
09/03/2015 34.80p 35.30p 34.30p 35.30p 97523
06/03/2015 34.80p 34.80p 34.30p 34.80p 264636
05/03/2015 34.80p 35.00p 34.36p 34.80p 29671
04/03/2015 34.80p 34.91p 34.30p 34.80p 174834
03/03/2015 34.80p 34.95p 34.30p 34.80p 91791
02/03/2015 35.05p 35.05p 34.30p 34.80p 160176
27/02/2015 35.05p 35.20p 34.30p 35.05p 197190
26/02/2015 35.05p 35.20p 34.80p 35.05p 120401
25/02/2015 34.30p 35.20p 33.81p 35.05p 536845
24/02/2015 31.32p 34.80p 29.83p 34.30p 460335
23/02/2015 30.82p 31.82p 30.82p 31.32p 263952
20/02/2015 29.33p 31.57p 29.08p 30.82p 154577
19/02/2015 28.34p 29.82p 27.92p 29.33p 90152
18/02/2015 26.85p 28.09p 26.45p 28.09p 122881
17/02/2015 26.85p 27.84p 26.45p 26.85p 115873
16/02/2015 26.85p 27.84p 25.85p 26.85p 15213
13/02/2015 26.85p 27.84p 26.76p 26.85p 3068
12/02/2015 26.85p 26.85p 26.85p 26.85p 0
11/02/2015 26.85p 27.84p 26.20p 26.85p 100462
10/02/2015 28.34p 28.83p 25.85p 26.85p 1912815
09/02/2015 28.83p 29.23p 27.84p 28.83p 94596
06/02/2015 29.33p 29.38p 28.83p 28.83p 204030
05/02/2015 29.83p 29.83p 28.83p 29.33p 78132
04/02/2015 29.83p 29.83p 28.83p 29.83p 29936
03/02/2015 29.58p 30.15p 29.18p 29.83p 131152
02/02/2015 29.58p 29.83p 28.83p 29.58p 70941
30/01/2015 29.58p 29.83p 28.83p 29.58p 427451
29/01/2015 29.33p 30.23p 28.83p 29.58p 91369
28/01/2015 28.34p 29.83p 28.34p 29.33p 424318
27/01/2015 26.35p 28.54p 25.85p 28.34p 2338964
26/01/2015 27.34p 27.74p 25.85p 26.35p 252607
23/01/2015 27.34p 27.74p 26.85p 27.34p 149620
22/01/2015 27.34p 27.49p 26.85p 27.34p 265041
21/01/2015 28.83p 28.83p 25.85p 27.34p 2690250
20/01/2015 29.83p 29.83p 28.34p 28.83p 120618
19/01/2015 30.33p 30.82p 28.83p 29.83p 54409
16/01/2015 31.57p 31.57p 29.83p 30.33p 180893
15/01/2015 30.08p 32.32p 30.08p 31.57p 200297
14/01/2015 29.58p 30.33p 27.76p 29.58p 4919431
13/01/2015 29.83p 30.08p 29.34p 29.58p 31699
12/01/2015 30.82p 31.42p 29.33p 29.83p 319049
09/01/2015 29.33p 31.82p 29.33p 30.82p 1186251
08/01/2015 31.82p 32.17p 29.83p 29.83p 61264
07/01/2015 33.06p 33.16p 30.82p 31.82p 747007
06/01/2015 34.80p 34.80p 32.36p 33.06p 495189
05/01/2015 34.80p 34.80p 33.81p 34.80p 9416
02/01/2015 34.80p 35.25p 33.82p 34.80p 24062
31/12/2014 34.80p 35.25p 34.05p 34.80p 8880
30/12/2014 34.80p 35.30p 34.05p 34.80p 5011
29/12/2014 35.55p 36.29p 33.81p 35.05p 21814
24/12/2014 35.55p 36.29p 35.55p 35.55p 1509
23/12/2014 35.55p 36.29p 34.65p 35.55p 5029
22/12/2014 35.55p 36.52p 34.30p 35.55p 4599
19/12/2014 35.55p 36.29p 34.55p 35.55p 402
18/12/2014 35.55p 36.54p 35.55p 35.55p 6808
17/12/2014 35.05p 36.54p 34.48p 35.55p 22998
16/12/2014 34.80p 35.80p 33.85p 35.05p 273437
15/12/2014 35.80p 36.79p 31.82p 34.30p 222015
12/12/2014 37.29p 37.29p 33.95p 35.80p 43946
11/12/2014 37.29p 37.29p 35.80p 37.29p 23724
10/12/2014 37.29p 38.78p 35.80p 37.29p 35681
09/12/2014 35.05p 38.48p 34.30p 37.29p 252070
08/12/2014 35.80p 36.29p 33.71p 34.80p 2044166
05/12/2014 35.80p 35.80p 34.15p 35.80p 86159
04/12/2014 37.29p 37.29p 34.80p 35.80p 111613
03/12/2014 38.28p 38.28p 36.39p 37.29p 75404
02/12/2014 38.28p 38.78p 37.29p 38.28p 41435
01/12/2014 38.28p 38.28p 36.85p 38.28p 37565
28/11/2014 38.28p 38.28p 37.29p 38.28p 13309
27/11/2014 38.28p 38.78p 38.28p 38.28p 1483
26/11/2014 38.78p 39.47p 36.94p 38.78p 29089
25/11/2014 38.78p 39.77p 37.29p 38.78p 21191
24/11/2014 38.78p 39.77p 37.29p 38.78p 45304
21/11/2014 41.26p 41.26p 37.81p 38.78p 122069
20/11/2014 41.26p 41.26p 39.77p 41.26p 28489
19/11/2014 41.26p 41.26p 39.77p 41.26p 55860
18/11/2014 41.26p 41.26p 39.83p 41.26p 21074
17/11/2014 41.26p 41.26p 40.13p 41.26p 23033
14/11/2014 41.26p 41.26p 40.27p 41.26p 166091
13/11/2014 40.77p 41.95p 40.77p 41.26p 201366
12/11/2014 40.77p 41.16p 39.87p 40.77p 19063
11/11/2014 40.77p 41.31p 39.87p 40.77p 63840
10/11/2014 40.77p 43.48p 37.78p 40.77p 471567
07/11/2014 37.29p 40.77p 36.99p 39.77p 208883
06/11/2014 36.29p 38.28p 36.29p 36.79p 92592
05/11/2014 38.78p 38.78p 33.81p 36.29p 1404940
04/11/2014 39.03p 39.03p 37.29p 39.03p 428722
03/11/2014 41.02p 41.02p 37.81p 39.03p 235505
31/10/2014 43.25p 43.25p 39.77p 41.02p 135117
30/10/2014 43.75p 43.75p 41.91p 43.25p 58662
29/10/2014 43.75p 44.25p 42.80p 43.75p 21738
28/10/2014 43.50p 43.75p 42.31p 43.75p 24673
27/10/2014 43.50p 44.00p 42.51p 43.50p 56968
24/10/2014 42.26p 44.50p 41.76p 43.50p 147961
23/10/2014 44.50p 44.50p 41.87p 42.26p 200100
22/10/2014 44.00p 44.74p 43.67p 44.50p 203007
21/10/2014 41.76p 44.74p 41.76p 44.00p 459841
20/10/2014 40.02p 42.36p 40.02p 41.76p 215347
17/10/2014 37.78p 39.97p 37.78p 39.52p 298243
16/10/2014 38.90p 39.00p 36.79p 37.78p 499434
15/10/2014 38.78p 39.28p 38.55p 38.78p 113462
14/10/2014 41.26p 41.26p 36.79p 38.78p 425343
13/10/2014 43.25p 44.74p 39.77p 41.26p 352975
10/10/2014 45.24p 47.23p 41.76p 43.25p 175956
09/10/2014 48.35p 49.34p 43.75p 44.74p 611321
08/10/2014 47.60p 48.35p 47.00p 48.35p 67126
07/10/2014 47.60p 48.22p 47.19p 47.60p 289217
06/10/2014 47.60p 48.03p 46.98p 47.60p 23738
03/10/2014 47.98p 48.22p 46.73p 47.60p 149524
02/10/2014 49.22p 49.22p 47.73p 47.98p 127312
01/10/2014 49.22p 49.33p 48.72p 49.22p 94382
30/09/2014 49.22p 49.22p 48.79p 49.22p 14809
29/09/2014 50.21p 50.41p 47.73p 49.22p 116501
26/09/2014 50.21p 50.71p 49.72p 50.21p 136190
25/09/2014 49.96p 51.21p 49.79p 50.21p 254862
24/09/2014 50.21p 50.21p 49.72p 49.96p 26149
23/09/2014 50.21p 50.41p 49.86p 50.21p 89248
22/09/2014 51.70p 51.70p 49.72p 50.21p 91207
19/09/2014 51.70p 52.10p 50.86p 51.70p 123149
18/09/2014 51.70p 52.10p 50.71p 51.70p 104401
17/09/2014 51.21p 51.70p 50.83p 51.70p 54699
16/09/2014 52.95p 52.95p 49.72p 51.21p 62524
15/09/2014 53.94p 53.94p 51.83p 52.95p 113000
12/09/2014 51.46p 54.69p 51.46p 53.94p 142170
11/09/2014 55.68p 55.68p 49.72p 51.46p 188714
10/09/2014 56.68p 56.68p 54.69p 55.68p 56943
09/09/2014 56.68p 56.68p 55.78p 56.68p 124789
08/09/2014 57.42p 57.92p 55.68p 56.68p 110731
05/09/2014 55.18p 55.68p 54.74p 55.18p 14660
04/09/2014 56.92p 56.92p 54.74p 55.18p 128712
03/09/2014 55.43p 56.80p 54.94p 56.43p 113962
02/09/2014 55.43p 55.48p 54.89p 55.43p 27083
01/09/2014 55.43p 55.53p 54.91p 55.43p 19227
29/08/2014 55.43p 55.53p 54.69p 55.43p 53807
28/08/2014 55.43p 55.58p 54.91p 55.43p 9914
27/08/2014 55.68p 56.03p 54.69p 55.43p 80006
26/08/2014 53.69p 58.66p 53.69p 55.68p 368462
22/08/2014 50.71p 54.59p 50.71p 53.69p 320083
21/08/2014 50.71p 51.59p 49.72p 50.71p 77744
20/08/2014 50.71p 51.70p 50.06p 50.71p 44456
19/08/2014 50.21p 51.59p 49.96p 50.71p 118645
18/08/2014 50.21p 50.30p 49.72p 50.21p 79507
15/08/2014 50.21p 50.31p 49.83p 50.21p 25644
14/08/2014 50.21p 50.31p 49.81p 50.21p 41184

*Close Price adjusted for both dividends and splits