Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
23/10/2024 32.85p 33.90p 32.73p 33.10p 173024
22/10/2024 33.00p 33.90p 32.85p 33.30p 105169
21/10/2024 32.85p 33.65p 32.65p 33.27p 65116
18/10/2024 33.00p 33.95p 32.05p 33.00p 441338
17/10/2024 33.00p 33.14p 31.28p 32.65p 298063
16/10/2024 32.00p 33.35p 31.30p 33.35p 273650
15/10/2024 32.80p 33.52p 28.13p 32.00p 1976959
14/10/2024 32.55p 33.90p 32.50p 33.32p 385065
11/10/2024 32.60p 33.90p 32.50p 32.85p 259375
10/10/2024 33.00p 33.90p 32.80p 32.80p 193957
09/10/2024 33.90p 33.90p 32.80p 33.00p 126388
08/10/2024 33.00p 33.90p 32.80p 33.13p 336451
07/10/2024 35.45p 35.95p 33.05p 33.50p 574698
04/10/2024 33.70p 34.95p 32.55p 32.55p 288138
03/10/2024 34.00p 34.95p 33.40p 33.75p 96377
02/10/2024 34.00p 34.95p 33.40p 34.10p 174731
01/10/2024 34.20p 34.95p 33.97p 34.00p 388759
30/09/2024 36.00p 36.00p 33.72p 34.35p 338605
27/09/2024 35.00p 36.30p 34.00p 34.90p 854672
26/09/2024 35.70p 36.00p 34.50p 34.50p 285086
25/09/2024 35.60p 36.95p 35.25p 35.60p 185128
24/09/2024 35.50p 36.60p 35.10p 35.10p 159590
23/09/2024 35.90p 37.05p 35.10p 35.50p 382393
20/09/2024 35.75p 37.95p 35.70p 35.90p 166470
19/09/2024 36.00p 37.95p 35.50p 36.40p 152817
18/09/2024 36.45p 37.95p 36.00p 36.40p 402575
17/09/2024 37.60p 37.95p 36.50p 36.50p 320285
16/09/2024 37.00p 37.95p 36.40p 36.70p 280779
13/09/2024 36.45p 37.95p 36.40p 37.00p 273114
12/09/2024 36.55p 38.00p 36.25p 36.50p 420949
11/09/2024 37.05p 37.76p 36.55p 37.00p 413066
10/09/2024 44.95p 45.56p 36.30p 38.00p 3437468
09/09/2024 38.90p 41.95p 38.00p 40.00p 761659
06/09/2024 37.55p 38.90p 37.40p 38.90p 262544
05/09/2024 37.45p 38.65p 37.20p 37.50p 313139
04/09/2024 37.60p 37.97p 36.85p 37.30p 648035
03/09/2024 40.25p 40.25p 37.60p 37.90p 1009520
02/09/2024 35.15p 40.90p 34.50p 39.68p 4250408
30/08/2024 33.80p 35.15p 33.50p 33.50p 33851
29/08/2024 34.95p 34.95p 33.75p 34.35p 127688
28/08/2024 33.40p 34.15p 33.40p 33.88p 151443
27/08/2024 33.50p 34.15p 33.06p 33.68p 198543
23/08/2024 34.50p 35.75p 31.90p 32.60p 640539
22/08/2024 34.25p 35.40p 34.25p 34.80p 85070
21/08/2024 34.95p 35.24p 34.37p 34.70p 48204
20/08/2024 35.35p 35.35p 34.15p 34.65p 212975
19/08/2024 33.10p 35.30p 33.10p 33.35p 214389
16/08/2024 33.85p 35.40p 33.20p 33.35p 168672
15/08/2024 33.85p 35.35p 33.45p 34.10p 43445
14/08/2024 34.65p 35.35p 33.65p 33.95p 155070
13/08/2024 34.95p 34.95p 33.81p 34.33p 56603
12/08/2024 33.75p 35.35p 33.70p 34.50p 65727
09/08/2024 33.70p 34.50p 33.55p 33.55p 61781
08/08/2024 35.40p 35.40p 33.40p 34.00p 64728
07/08/2024 34.95p 34.95p 34.00p 34.50p 81279
06/08/2024 35.05p 35.35p 33.13p 34.50p 318967
05/08/2024 34.50p 35.00p 33.00p 33.43p 663658
02/08/2024 35.20p 36.55p 34.76p 35.03p 258797
01/08/2024 35.90p 37.90p 35.55p 36.00p 699569
31/07/2024 34.50p 35.00p 33.69p 34.20p 81116
30/07/2024 34.15p 34.90p 33.05p 34.58p 153724
29/07/2024 34.75p 34.75p 33.23p 34.35p 160697
26/07/2024 35.00p 35.95p 33.50p 33.83p 494358
25/07/2024 34.50p 34.80p 33.47p 33.60p 288280
24/07/2024 34.30p 34.90p 33.74p 34.05p 318798
23/07/2024 33.85p 35.95p 33.20p 34.30p 548181
22/07/2024 34.10p 35.95p 33.80p 34.50p 465773
19/07/2024 34.25p 34.95p 33.55p 34.65p 261933
18/07/2024 34.85p 36.00p 34.25p 34.70p 341574
17/07/2024 36.05p 36.26p 33.55p 35.28p 479683
16/07/2024 35.80p 37.45p 35.80p 36.00p 97520
15/07/2024 36.40p 37.95p 35.33p 36.00p 224697
12/07/2024 36.75p 37.95p 36.35p 36.70p 376955
11/07/2024 36.95p 37.95p 36.45p 37.02p 128839
10/07/2024 36.85p 37.95p 36.68p 37.25p 256448
09/07/2024 37.15p 38.00p 36.05p 36.90p 167798
08/07/2024 36.70p 37.82p 36.05p 36.70p 101861
05/07/2024 36.70p 37.00p 36.30p 36.68p 34583
04/07/2024 36.70p 37.95p 36.19p 36.68p 408903
03/07/2024 36.70p 38.00p 36.05p 36.68p 158983
02/07/2024 37.35p 37.35p 36.55p 36.90p 305821
01/07/2024 36.65p 37.95p 36.65p 37.53p 90383
28/06/2024 37.25p 37.95p 36.52p 36.93p 235479
27/06/2024 36.25p 38.22p 36.11p 37.55p 486812
26/06/2024 37.50p 37.95p 36.45p 37.15p 304170
25/06/2024 37.50p 37.95p 36.80p 37.82p 178546
24/06/2024 37.20p 37.80p 36.05p 37.58p 254104
21/06/2024 35.80p 36.90p 35.64p 36.65p 174220
20/06/2024 37.00p 37.70p 35.25p 36.13p 459701
19/06/2024 35.40p 36.88p 35.20p 36.55p 475711
18/06/2024 35.90p 36.00p 34.20p 35.40p 358871
17/06/2024 34.70p 35.87p 34.70p 35.87p 246462
14/06/2024 36.00p 36.95p 34.00p 34.85p 587949
13/06/2024 36.00p 36.95p 35.05p 35.93p 314504
12/06/2024 36.60p 37.50p 35.50p 36.18p 264474
11/06/2024 36.80p 37.20p 36.00p 36.40p 340102
10/06/2024 38.05p 39.45p 36.65p 37.10p 877130
07/06/2024 38.35p 39.50p 38.25p 38.35p 114425
06/06/2024 39.05p 39.70p 38.25p 38.25p 435547
05/06/2024 37.95p 40.82p 36.05p 39.25p 1800479
04/06/2024 37.00p 37.95p 36.63p 37.15p 188370

*Close Price adjusted for both dividends and splits