Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/08/2025 9.00p 11.00p 9.00p 9.35p 1941099
07/08/2025 11.10p 12.00p 11.05p 11.53p 125048
06/08/2025 11.80p 12.20p 11.05p 11.10p 184286
05/08/2025 12.50p 12.50p 11.15p 12.05p 192849
04/08/2025 12.50p 12.58p 11.55p 12.50p 239177
01/08/2025 12.10p 13.00p 11.75p 12.50p 221602
31/07/2025 13.00p 13.45p 12.25p 12.25p 548141
30/07/2025 13.20p 13.50p 13.10p 13.18p 401343
29/07/2025 13.40p 13.52p 13.05p 13.20p 662986
28/07/2025 13.50p 14.45p 13.05p 13.25p 578403
25/07/2025 14.00p 14.85p 13.05p 13.43p 1153424
24/07/2025 13.25p 14.55p 12.85p 13.28p 1196680
23/07/2025 13.00p 14.00p 12.05p 12.95p 1834963
22/07/2025 11.75p 13.05p 11.75p 12.40p 438731
21/07/2025 11.00p 13.00p 10.85p 11.78p 2189300
18/07/2025 10.70p 11.00p 9.50p 11.00p 371887
17/07/2025 9.80p 10.85p 9.12p 10.11p 495191
16/07/2025 10.15p 11.00p 9.02p 10.05p 1261839
15/07/2025 11.30p 11.50p 10.25p 10.25p 355841
14/07/2025 12.50p 12.96p 10.80p 11.18p 1254367
11/07/2025 12.45p 15.00p 11.10p 11.85p 5645556
10/07/2025 9.00p 14.95p 7.88p 11.40p 5646736
09/07/2025 8.58p 8.60p 7.30p 7.87p 858276
08/07/2025 8.00p 8.63p 7.77p 7.94p 601144
07/07/2025 8.00p 8.25p 7.02p 7.70p 332103
04/07/2025 8.00p 8.00p 7.50p 7.85p 393905
03/07/2025 7.68p 7.90p 7.00p 7.45p 532564
02/07/2025 7.50p 7.98p 7.20p 7.45p 546569
01/07/2025 8.00p 8.00p 7.61p 7.75p 193981
30/06/2025 9.00p 9.00p 7.50p 8.00p 765344
27/06/2025 7.88p 8.98p 7.60p 7.60p 621678
26/06/2025 7.90p 8.52p 7.90p 8.43p 384221
25/06/2025 8.00p 9.00p 8.00p 8.43p 347036
24/06/2025 8.26p 8.73p 8.00p 8.28p 434068
23/06/2025 8.32p 8.60p 8.22p 8.49p 80228
20/06/2025 8.40p 9.98p 8.30p 8.65p 441492
19/06/2025 8.42p 9.32p 8.24p 8.61p 478353
18/06/2025 9.38p 9.48p 8.42p 8.95p 46704
17/06/2025 9.38p 9.40p 8.32p 8.80p 293704
16/06/2025 9.38p 9.38p 8.52p 8.88p 76250
13/06/2025 9.00p 9.38p 8.80p 9.10p 520726
12/06/2025 9.20p 9.38p 8.63p 9.00p 568208
11/06/2025 9.02p 9.50p 9.02p 9.29p 241546
10/06/2025 9.10p 9.58p 9.00p 9.29p 215098
09/06/2025 9.60p 9.60p 9.00p 9.60p 142557
06/06/2025 9.12p 9.98p 9.00p 9.29p 249253
05/06/2025 9.12p 9.98p 9.00p 9.49p 318136
04/06/2025 9.98p 9.98p 9.02p 9.49p 248059
03/06/2025 9.38p 9.98p 8.52p 9.70p 781851
02/06/2025 9.40p 10.00p 8.52p 9.25p 1385957
30/05/2025 9.02p 9.38p 8.52p 9.14p 933012
29/05/2025 9.48p 10.70p 8.30p 9.20p 2478898
28/05/2025 9.00p 9.98p 8.32p 9.00p 1215256
27/05/2025 9.96p 9.98p 8.02p 8.85p 438806
23/05/2025 9.48p 9.98p 8.02p 8.85p 1529295
22/05/2025 9.56p 9.94p 8.00p 9.60p 388750
21/05/2025 8.98p 10.00p 8.00p 8.00p 1354465
20/05/2025 8.54p 9.98p 8.52p 8.91p 183185
19/05/2025 9.26p 9.98p 8.52p 8.95p 96042
16/05/2025 8.54p 9.27p 8.54p 9.26p 92052
15/05/2025 8.70p 10.00p 8.70p 8.70p 152035
14/05/2025 8.60p 9.98p 8.51p 8.82p 251621
13/05/2025 8.62p 10.00p 8.62p 9.96p 247543
12/05/2025 9.00p 9.14p 8.52p 8.81p 313146
09/05/2025 8.90p 9.00p 8.30p 8.69p 831538
08/05/2025 9.00p 9.00p 8.52p 8.56p 161946
07/05/2025 8.98p 9.09p 8.55p 8.78p 444005
06/05/2025 8.50p 10.00p 8.50p 8.74p 165476
02/05/2025 9.02p 10.00p 8.52p 8.94p 629086
01/05/2025 9.48p 9.98p 9.00p 9.00p 204767
30/04/2025 9.98p 9.98p 8.53p 8.84p 825769
29/04/2025 8.52p 9.98p 8.52p 9.26p 142117
28/04/2025 9.50p 10.00p 8.50p 9.25p 305328
25/04/2025 9.50p 10.00p 8.53p 9.25p 87102
24/04/2025 9.00p 10.00p 8.53p 9.35p 836347
23/04/2025 9.96p 10.00p 9.06p 9.48p 437025
22/04/2025 10.00p 10.00p 8.72p 9.30p 924455
17/04/2025 9.00p 9.90p 8.56p 8.88p 210894
16/04/2025 9.88p 9.98p 9.02p 9.02p 233629
15/04/2025 8.56p 10.00p 8.56p 9.64p 1137190
14/04/2025 9.40p 10.20p 8.47p 8.95p 310042
11/04/2025 9.02p 10.20p 9.02p 9.90p 209110
10/04/2025 10.00p 10.35p 9.70p 9.80p 416244
09/04/2025 9.02p 9.96p 9.02p 9.88p 161470
08/04/2025 9.42p 9.96p 8.72p 9.68p 192132
07/04/2025 9.02p 9.59p 8.48p 9.59p 1040943
04/04/2025 9.70p 10.50p 8.50p 9.24p 908517
03/04/2025 9.52p 11.00p 9.52p 10.13p 101640
02/04/2025 10.00p 10.45p 9.69p 10.34p 243193
01/04/2025 10.98p 10.95p 10.05p 10.50p 278728
31/03/2025 10.98p 11.00p 10.02p 10.50p 522279
28/03/2025 10.20p 10.48p 9.50p 10.46p 170451
27/03/2025 10.48p 10.58p 9.50p 10.25p 122343
26/03/2025 9.90p 10.88p 9.51p 10.19p 89514
25/03/2025 10.00p 10.98p 9.92p 10.00p 226763
24/03/2025 9.51p 10.98p 9.51p 10.45p 500829
21/03/2025 9.60p 10.98p 9.44p 9.75p 579350
20/03/2025 9.81p 10.44p 9.53p 10.24p 444496
19/03/2025 10.00p 10.28p 9.53p 9.90p 738597
18/03/2025 11.32p 11.94p 9.75p 10.06p 1291198
17/03/2025 11.50p 11.98p 11.31p 11.45p 399185
14/03/2025 11.50p 11.86p 11.11p 11.86p 941797
13/03/2025 11.08p 12.46p 11.07p 11.22p 467445
12/03/2025 12.06p 12.15p 11.30p 11.34p 890007
11/03/2025 12.80p 12.80p 12.04p 12.30p 160524
10/03/2025 13.00p 13.76p 12.52p 13.00p 281755
07/03/2025 13.20p 13.88p 12.98p 13.20p 187997
06/03/2025 13.40p 13.88p 13.00p 13.88p 208719
05/03/2025 14.00p 14.00p 12.50p 13.50p 185041
04/03/2025 13.78p 13.98p 12.76p 13.68p 501270
03/03/2025 13.56p 13.98p 13.02p 13.52p 109311
28/02/2025 13.56p 13.56p 13.00p 13.40p 144416
27/02/2025 13.20p 14.18p 13.04p 13.56p 1094258
26/02/2025 12.52p 13.48p 12.52p 12.90p 177603
25/02/2025 13.24p 13.32p 12.50p 12.95p 580591
24/02/2025 13.48p 13.48p 12.50p 13.24p 451341
21/02/2025 13.80p 14.18p 12.14p 13.66p 1137123
20/02/2025 14.50p 14.83p 13.82p 14.29p 1023654
19/02/2025 14.16p 15.00p 14.04p 14.58p 1018004
18/02/2025 14.00p 14.80p 14.00p 14.80p 1300590
17/02/2025 13.90p 14.78p 13.80p 14.00p 434296
14/02/2025 14.00p 14.78p 13.85p 14.39p 477494
13/02/2025 14.00p 14.98p 13.75p 14.00p 506192
12/02/2025 14.98p 15.00p 13.76p 14.27p 902099
11/02/2025 13.80p 14.98p 13.40p 14.10p 608800
10/02/2025 13.60p 14.98p 13.00p 13.40p 1208545
07/02/2025 15.10p 15.94p 12.80p 13.40p 4458268
06/02/2025 17.20p 17.98p 15.10p 15.10p 628937
05/02/2025 16.50p 17.98p 15.84p 15.90p 538467
04/02/2025 16.46p 17.16p 16.30p 16.30p 481049
03/02/2025 16.96p 17.98p 16.11p 16.46p 1281448
31/01/2025 17.30p 17.50p 16.20p 16.96p 1749227
30/01/2025 20.00p 20.00p 12.99p 16.50p 8642864
29/01/2025 30.40p 31.40p 30.10p 31.00p 224769
28/01/2025 30.90p 31.45p 30.00p 30.95p 98010
27/01/2025 30.10p 32.00p 29.95p 30.40p 269450
24/01/2025 30.35p 31.95p 30.10p 30.77p 238446
23/01/2025 30.55p 32.45p 30.20p 31.08p 276595
22/01/2025 31.75p 31.77p 30.50p 30.75p 431771
21/01/2025 31.80p 32.50p 30.80p 31.75p 260802
20/01/2025 31.80p 32.50p 31.45p 32.03p 230304
17/01/2025 32.50p 32.56p 31.50p 32.00p 385118
16/01/2025 31.40p 32.55p 31.10p 31.83p 259621
15/01/2025 31.25p 32.55p 30.60p 31.50p 617430
14/01/2025 29.95p 30.95p 29.90p 30.00p 197356
13/01/2025 30.05p 30.95p 29.85p 30.38p 185105
10/01/2025 30.35p 31.35p 29.65p 30.38p 257371
09/01/2025 31.25p 31.25p 30.40p 30.70p 250962
08/01/2025 31.30p 32.45p 29.55p 31.10p 196169
07/01/2025 31.10p 32.50p 31.10p 31.50p 460434
06/01/2025 31.30p 32.55p 31.10p 31.30p 230997
03/01/2025 31.50p 32.50p 31.20p 31.87p 181182
02/01/2025 31.75p 31.80p 31.10p 31.42p 239667
31/12/2024 31.50p 32.05p 31.20p 31.65p 21963
30/12/2024 31.50p 32.15p 31.20p 31.63p 110310
27/12/2024 32.05p 32.15p 31.41p 31.78p 52909
24/12/2024 32.40p 32.50p 31.30p 31.70p 375994
23/12/2024 31.75p 32.25p 31.31p 32.00p 186414
20/12/2024 32.50p 33.15p 31.72p 31.95p 395711
19/12/2024 32.50p 33.15p 32.00p 32.75p 180989
18/12/2024 32.65p 33.20p 32.41p 32.60p 135539
17/12/2024 32.85p 34.00p 32.65p 32.65p 277588
16/12/2024 33.95p 33.95p 32.85p 33.00p 536587
13/12/2024 32.90p 34.00p 32.70p 33.18p 117598
12/12/2024 33.80p 33.85p 32.90p 33.23p 115198
11/12/2024 33.10p 33.95p 33.00p 33.25p 218611
10/12/2024 34.00p 34.00p 32.96p 33.68p 182002
09/12/2024 32.90p 34.00p 32.85p 34.00p 307703
06/12/2024 32.60p 34.00p 32.60p 33.10p 204063
05/12/2024 33.00p 34.00p 32.80p 32.98p 160501
04/12/2024 33.05p 33.85p 33.00p 33.13p 222789
03/12/2024 33.65p 34.00p 32.95p 33.35p 330916
02/12/2024 33.50p 33.95p 32.55p 33.30p 200833
29/11/2024 33.00p 33.85p 32.63p 33.70p 271307
28/11/2024 33.00p 33.50p 32.64p 33.00p 293137
27/11/2024 34.50p 34.50p 33.08p 33.30p 159403
26/11/2024 33.00p 33.80p 32.55p 33.68p 247032
25/11/2024 33.00p 33.80p 32.55p 32.93p 454567
22/11/2024 33.55p 33.95p 32.50p 32.95p 431049
21/11/2024 33.05p 33.95p 32.55p 33.18p 197710
20/11/2024 33.45p 35.20p 33.00p 33.27p 196294
19/11/2024 33.80p 34.75p 33.50p 34.47p 184198
18/11/2024 33.70p 34.95p 33.55p 34.47p 186321
15/11/2024 34.50p 34.87p 33.22p 34.00p 768080
14/11/2024 35.50p 35.98p 33.55p 34.88p 1061951
13/11/2024 37.00p 37.75p 35.50p 36.15p 1001677
12/11/2024 37.25p 38.10p 36.67p 37.28p 345854
11/11/2024 38.00p 38.95p 36.00p 37.80p 2027988
08/11/2024 38.95p 38.95p 37.71p 38.42p 645916
07/11/2024 38.05p 38.95p 37.00p 38.40p 821592
06/11/2024 39.00p 39.00p 38.00p 38.40p 319946
05/11/2024 38.95p 39.00p 37.30p 38.15p 829781
04/11/2024 37.60p 39.00p 37.05p 38.00p 1433962
01/11/2024 36.95p 37.20p 36.14p 36.88p 471031
31/10/2024 35.40p 36.95p 35.40p 36.48p 353103
30/10/2024 36.25p 36.50p 35.36p 35.93p 766785
29/10/2024 39.95p 39.95p 35.50p 35.50p 653670
28/10/2024 38.60p 40.95p 38.00p 38.65p 2955861
25/10/2024 34.50p 39.50p 33.51p 38.68p 2451989
24/10/2024 33.90p 34.45p 33.40p 34.00p 1171351

*Close Price adjusted for both dividends and splits