Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/07/2011 84.52p 91.48p 84.52p 88.25p 313019
05/07/2011 84.27p 85.54p 83.43p 84.52p 100498
04/07/2011 83.02p 85.47p 82.03p 84.27p 200239
01/07/2011 83.02p 84.52p 82.07p 83.02p 125009
30/06/2011 83.52p 83.89p 81.57p 83.02p 53831
29/06/2011 83.52p 84.64p 83.02p 83.52p 24232
28/06/2011 83.52p 84.70p 82.03p 83.52p 76922
27/06/2011 83.52p 84.52p 82.53p 83.52p 121259
24/06/2011 81.53p 85.51p 80.54p 83.52p 212851
23/06/2011 85.51p 85.51p 80.54p 81.04p 212066
22/06/2011 85.51p 86.50p 84.62p 85.51p 135566
21/06/2011 85.51p 86.50p 82.13p 85.51p 600665
20/06/2011 89.99p 92.22p 84.52p 85.51p 500791
17/06/2011 84.52p 85.01p 81.28p 83.52p 340630
16/06/2011 85.01p 85.51p 82.53p 84.52p 267611
15/06/2011 86.01p 86.50p 84.52p 85.01p 142744
14/06/2011 86.50p 87.25p 84.57p 86.01p 450157
13/06/2011 86.50p 87.25p 85.86p 86.50p 431191
10/06/2011 82.53p 87.63p 82.53p 86.50p 386655
09/06/2011 82.53p 83.27p 82.53p 82.53p 52207
08/06/2011 82.03p 83.52p 81.53p 82.53p 977766
07/06/2011 80.79p 83.92p 78.16p 81.78p 1086590
06/06/2011 80.79p 82.53p 79.05p 80.79p 244574
03/06/2011 80.79p 82.53p 80.04p 80.79p 62849
02/06/2011 80.79p 82.53p 79.54p 80.79p 87808
01/06/2011 79.54p 81.25p 79.35p 80.79p 107813
31/05/2011 79.79p 80.29p 79.48p 79.54p 25454
27/05/2011 79.54p 80.54p 79.05p 79.79p 125185
26/05/2011 79.79p 80.36p 79.05p 79.54p 45472
25/05/2011 80.54p 81.53p 79.54p 79.79p 141313
24/05/2011 79.79p 81.93p 79.54p 80.54p 231623
23/05/2011 81.04p 82.02p 79.05p 79.79p 300509
20/05/2011 79.30p 81.53p 79.30p 81.04p 379977
19/05/2011 79.30p 81.04p 79.30p 79.30p 385339
18/05/2011 79.54p 80.39p 78.11p 79.30p 62718
17/05/2011 83.02p 83.02p 77.71p 79.54p 129717
16/05/2011 80.04p 84.52p 80.04p 83.02p 98349
13/05/2011 78.55p 80.54p 78.55p 79.54p 1061196
12/05/2011 79.05p 80.04p 78.05p 78.55p 81427
11/05/2011 75.07p 84.02p 74.77p 79.54p 681262
10/05/2011 71.84p 76.56p 71.84p 75.07p 1660268
09/05/2011 71.09p 73.08p 70.18p 71.84p 473484
06/05/2011 71.34p 71.61p 70.61p 71.09p 129815
05/05/2011 70.84p 71.61p 70.60p 71.34p 785510
04/05/2011 69.60p 69.60p 67.61p 69.60p 166363
03/05/2011 70.60p 70.60p 69.60p 69.60p 24275
28/04/2011 73.58p 73.58p 69.60p 70.60p 160605
27/04/2011 74.08p 74.52p 72.58p 73.58p 227238
26/04/2011 70.10p 75.46p 70.10p 74.08p 344655
21/04/2011 64.13p 70.60p 64.11p 70.10p 955110
20/04/2011 64.01p 64.58p 63.87p 64.13p 107900
19/04/2011 64.01p 64.38p 63.64p 64.01p 13577
18/04/2011 64.13p 64.26p 63.52p 64.01p 430555
15/04/2011 64.13p 64.13p 63.64p 64.13p 51019
14/04/2011 64.13p 64.48p 63.74p 64.13p 70991
13/04/2011 65.13p 66.11p 63.74p 64.13p 67411
12/04/2011 65.13p 66.12p 64.53p 65.13p 28245
11/04/2011 65.13p 66.62p 63.64p 65.13p 107078
08/04/2011 63.64p 66.62p 62.89p 65.13p 387959
07/04/2011 63.64p 64.21p 62.64p 63.64p 173776
06/04/2011 63.64p 63.64p 62.66p 63.64p 28847
05/04/2011 64.63p 64.63p 62.64p 63.64p 95577
04/04/2011 65.13p 65.38p 63.66p 64.63p 30462
01/04/2011 65.13p 65.13p 63.67p 65.13p 57587
31/03/2011 65.13p 66.12p 63.64p 64.63p 134229
30/03/2011 65.13p 65.13p 63.69p 65.13p 25746
29/03/2011 65.38p 65.71p 63.65p 64.88p 26756
28/03/2011 65.87p 65.92p 64.64p 65.38p 90014
25/03/2011 66.62p 66.96p 65.28p 65.87p 83846
24/03/2011 66.62p 67.59p 65.86p 66.62p 33135
23/03/2011 66.62p 67.41p 66.42p 66.62p 104210
22/03/2011 65.38p 67.36p 64.88p 66.62p 227295
21/03/2011 65.62p 66.62p 64.65p 65.38p 148193
18/03/2011 63.64p 66.62p 63.36p 65.62p 150554
17/03/2011 63.64p 64.56p 62.84p 63.64p 107569
16/03/2011 63.64p 64.83p 62.39p 63.64p 151891
15/03/2011 66.62p 67.12p 61.65p 62.89p 518721
14/03/2011 69.10p 69.10p 66.62p 67.12p 143207
11/03/2011 69.10p 70.60p 66.62p 69.10p 338954
10/03/2011 72.58p 72.58p 71.71p 72.58p 60079
09/03/2011 72.58p 72.84p 71.64p 72.58p 78926
08/03/2011 72.58p 72.58p 71.59p 72.58p 6391
07/03/2011 72.58p 72.58p 71.59p 72.58p 12517
04/03/2011 74.08p 72.84p 71.59p 72.58p 118831
03/03/2011 75.57p 74.81p 72.61p 74.08p 37666
02/03/2011 75.82p 77.56p 73.62p 75.57p 153512
01/03/2011 75.07p 77.06p 74.13p 75.82p 180926
28/02/2011 72.58p 76.41p 72.19p 75.07p 180106
25/02/2011 72.83p 73.23p 70.60p 72.83p 46681
24/02/2011 73.83p 73.95p 72.09p 72.83p 134087
23/02/2011 75.07p 75.12p 72.58p 73.83p 107278
22/02/2011 76.31p 76.44p 74.57p 75.07p 83030
21/02/2011 78.55p 78.55p 75.57p 76.31p 50252
18/02/2011 79.05p 79.79p 77.56p 78.55p 18750
17/02/2011 79.05p 81.66p 77.85p 79.05p 268752
16/02/2011 76.56p 80.54p 76.06p 79.05p 254138
15/02/2011 75.82p 78.05p 76.06p 76.56p 112678
14/02/2011 75.82p 76.56p 75.07p 75.82p 114359
11/02/2011 75.12p 76.38p 75.12p 75.82p 47595
10/02/2011 75.22p 75.82p 75.22p 75.82p 9747
09/02/2011 76.56p 76.71p 75.15p 75.82p 26994
08/02/2011 79.54p 79.79p 76.56p 77.06p 160942
07/02/2011 83.52p 84.52p 77.56p 79.54p 615502
04/02/2011 79.54p 80.68p 77.56p 79.54p 84833
03/02/2011 80.31p 80.54p 77.56p 79.30p 120175
02/02/2011 81.83p 81.83p 79.54p 80.29p 105503
01/02/2011 81.28p 83.92p 78.55p 81.53p 246886
31/01/2011 77.31p 82.53p 76.81p 81.28p 769430
28/01/2011 77.31p 78.50p 76.37p 77.31p 54556
27/01/2011 77.31p 78.05p 76.06p 77.31p 194828
26/01/2011 77.31p 78.55p 76.06p 77.31p 295002
25/01/2011 77.31p 77.93p 76.36p 77.31p 28420
24/01/2011 77.06p 78.55p 75.57p 77.31p 186029
21/01/2011 77.06p 78.05p 75.57p 76.81p 104500
20/01/2011 78.55p 78.55p 75.57p 77.06p 81216
19/01/2011 78.55p 79.05p 77.56p 78.55p 108323
18/01/2011 83.52p 83.52p 75.07p 78.55p 1154062
17/01/2011 84.62p 88.00p 83.57p 86.26p 325909
14/01/2011 83.92p 85.36p 83.27p 84.02p 101896
13/01/2011 84.42p 84.42p 82.53p 83.52p 104693
12/01/2011 80.65p 84.52p 73.08p 83.52p 153460
11/01/2011 80.94p 81.53p 79.05p 80.29p 181712
10/01/2011 76.56p 81.53p 76.36p 80.29p 576684
07/01/2011 78.30p 78.30p 76.06p 76.56p 254125
06/01/2011 76.06p 80.54p 76.06p 78.30p 387131
05/01/2011 74.57p 77.56p 73.78p 76.06p 101922
04/01/2011 71.09p 75.68p 71.09p 74.57p 228058
31/12/2010 71.09p 72.09p 70.50p 71.09p 4706
30/12/2010 70.60p 71.09p 69.60p 70.84p 24221
29/12/2010 70.60p 71.84p 69.60p 70.60p 93427
24/12/2010 70.10p 71.59p 69.43p 70.60p 101120
23/12/2010 66.12p 71.09p 64.78p 69.85p 357399
22/12/2010 64.63p 64.63p 63.14p 64.13p 98934
21/12/2010 66.12p 66.12p 64.13p 64.63p 203095
20/12/2010 66.12p 66.62p 64.66p 66.12p 32117
17/12/2010 66.12p 67.12p 65.28p 66.12p 26064
16/12/2010 66.12p 67.40p 64.63p 66.12p 88151
15/12/2010 66.12p 67.27p 64.75p 66.12p 116388
14/12/2010 65.13p 67.02p 64.23p 66.12p 144132
13/12/2010 67.61p 67.61p 63.64p 65.13p 283645
10/12/2010 69.10p 69.10p 66.62p 67.61p 110604
09/12/2010 70.60p 70.89p 68.61p 69.10p 130621
08/12/2010 70.60p 70.99p 69.10p 70.60p 62186
07/12/2010 72.09p 73.58p 68.61p 70.60p 181774
06/12/2010 70.60p 74.57p 70.10p 72.58p 338147
03/12/2010 68.11p 71.59p 68.11p 70.60p 237985
02/12/2010 67.61p 69.10p 67.10p 68.11p 169494
01/12/2010 66.37p 68.41p 65.50p 67.61p 108257
30/11/2010 66.37p 67.36p 65.50p 66.37p 30033
29/11/2010 65.87p 67.61p 65.00p 66.37p 83816
26/11/2010 67.12p 67.12p 65.00p 65.87p 18593
25/11/2010 65.13p 67.60p 65.13p 67.12p 179192
24/11/2010 63.64p 65.51p 63.39p 65.13p 109090
23/11/2010 66.62p 66.82p 62.89p 63.64p 38174
22/11/2010 67.61p 68.31p 65.62p 66.62p 94905
19/11/2010 67.12p 68.36p 67.12p 67.86p 137407
18/11/2010 65.62p 67.61p 65.03p 67.12p 303216
17/11/2010 65.62p 65.87p 64.73p 65.62p 50729
16/11/2010 66.62p 66.62p 64.63p 65.87p 318052
15/11/2010 68.86p 69.85p 66.12p 67.36p 231786
12/11/2010 72.09p 72.09p 67.61p 68.86p 214188
11/11/2010 70.10p 73.58p 70.10p 71.59p 268365
10/11/2010 67.61p 70.60p 67.16p 70.10p 231527
09/11/2010 62.64p 68.86p 62.29p 67.61p 130988
08/11/2010 62.64p 63.64p 61.77p 62.64p 148416
05/11/2010 55.18p 63.64p 54.39p 62.64p 391014
04/11/2010 54.94p 55.68p 54.49p 55.18p 35494
03/11/2010 54.94p 54.94p 53.89p 54.94p 21601
02/11/2010 55.18p 55.33p 53.94p 54.94p 18167
01/11/2010 55.18p 55.58p 54.29p 55.18p 90241
29/10/2010 55.18p 55.68p 54.29p 55.18p 57477
28/10/2010 54.94p 55.68p 53.79p 55.18p 114072
27/10/2010 55.93p 56.38p 53.94p 54.94p 37411
26/10/2010 56.92p 57.21p 55.18p 55.93p 57271
25/10/2010 56.68p 57.67p 55.92p 56.92p 217889
22/10/2010 56.68p 56.68p 55.74p 56.68p 106232
21/10/2010 57.67p 57.67p 55.68p 56.68p 234720
20/10/2010 58.66p 58.66p 55.68p 57.67p 96224
19/10/2010 58.66p 59.28p 57.67p 58.66p 25270
18/10/2010 58.42p 59.66p 57.17p 58.66p 260811
15/10/2010 58.42p 59.61p 57.67p 58.66p 129832
14/10/2010 57.42p 60.16p 57.42p 58.42p 94186
13/10/2010 55.93p 58.17p 55.18p 57.42p 113887
12/10/2010 57.42p 57.42p 54.36p 55.93p 374132
11/10/2010 57.67p 58.25p 56.68p 57.42p 88409
08/10/2010 59.91p 60.42p 56.68p 57.92p 431498
07/10/2010 63.14p 63.19p 58.91p 59.91p 429305
06/10/2010 61.15p 68.11p 60.65p 63.14p 702975
05/10/2010 52.45p 62.64p 51.95p 61.15p 446866
04/10/2010 51.46p 52.90p 50.73p 52.70p 54144
01/10/2010 51.70p 52.08p 50.21p 51.46p 205283
30/09/2010 51.70p 52.30p 50.83p 51.70p 47655
29/09/2010 50.96p 52.70p 50.31p 51.70p 95779
28/09/2010 50.96p 52.45p 49.91p 50.96p 114757
27/09/2010 51.21p 52.45p 50.01p 51.21p 61524
24/09/2010 50.46p 52.40p 49.72p 51.21p 113761
23/09/2010 47.73p 51.70p 47.23p 50.46p 739404
22/09/2010 46.24p 48.72p 45.49p 47.73p 584482
21/09/2010 46.24p 47.70p 45.49p 46.24p 19917
20/09/2010 45.24p 47.70p 44.88p 46.24p 60031

*Close Price adjusted for both dividends and splits