Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/12/2009 32.07p 32.29p 32.07p 32.07p 7828
30/11/2009 32.07p 32.07p 32.07p 32.07p 0
27/11/2009 32.07p 32.07p 31.82p 32.07p 16087
26/11/2009 33.81p 33.81p 31.48p 32.07p 71281
25/11/2009 34.06p 34.06p 33.31p 33.81p 22703
24/11/2009 35.80p 35.80p 33.56p 34.06p 115324
23/11/2009 35.80p 35.80p 35.55p 35.80p 10591
20/11/2009 35.80p 35.80p 35.80p 35.80p 0
19/11/2009 35.55p 36.54p 35.55p 35.80p 58058
18/11/2009 35.55p 35.55p 35.44p 35.55p 2011
17/11/2009 36.04p 36.42p 35.05p 35.55p 116392
16/11/2009 35.55p 36.29p 35.30p 36.04p 159593
13/11/2009 35.05p 35.75p 35.05p 35.55p 265501
12/11/2009 34.30p 35.05p 33.94p 35.05p 164529
11/11/2009 37.04p 37.14p 35.94p 36.29p 127005
10/11/2009 41.26p 41.26p 35.30p 37.04p 552526
09/11/2009 42.76p 44.06p 40.99p 43.00p 121457
06/11/2009 37.29p 44.74p 38.78p 43.25p 358992
05/11/2009 34.55p 37.54p 34.55p 37.29p 191302
04/11/2009 33.56p 35.80p 33.81p 34.55p 42220
03/11/2009 33.06p 34.30p 33.56p 33.56p 149994
02/11/2009 33.06p 33.06p 32.81p 33.06p 60300
30/10/2009 33.06p 33.73p 33.06p 33.06p 81875
29/10/2009 33.56p 33.69p 31.62p 33.06p 84197
28/10/2009 33.31p 33.81p 33.41p 33.56p 27914
27/10/2009 32.56p 33.31p 32.56p 33.31p 32023
26/10/2009 34.55p 34.55p 32.56p 32.56p 41488
23/10/2009 34.80p 35.00p 34.55p 34.80p 69263
22/10/2009 35.05p 35.15p 34.30p 34.80p 94844
21/10/2009 34.80p 35.10p 34.30p 35.05p 175620
20/10/2009 34.80p 35.23p 34.55p 34.80p 160823
19/10/2009 33.56p 35.30p 33.56p 34.80p 315789
16/10/2009 33.56p 33.73p 33.56p 33.56p 3017
15/10/2009 33.56p 33.80p 33.31p 33.56p 138262
14/10/2009 33.31p 34.67p 32.81p 33.56p 198416
13/10/2009 33.31p 33.83p 33.43p 33.31p 197741
12/10/2009 31.82p 33.31p 31.82p 33.31p 371291
09/10/2009 32.81p 31.82p 30.95p 31.82p 55315
08/10/2009 32.81p 33.71p 31.82p 32.81p 59731
07/10/2009 35.55p 34.80p 30.82p 32.81p 308331
06/10/2009 36.79p 36.89p 34.80p 35.55p 126745
05/10/2009 36.79p 37.18p 36.29p 36.79p 156024
02/10/2009 36.54p 38.58p 36.29p 36.79p 367551
01/10/2009 31.82p 37.45p 32.07p 36.54p 494018
30/09/2009 28.09p 33.45p 28.24p 31.82p 674752
29/09/2009 26.10p 28.34p 26.10p 28.09p 375077
28/09/2009 26.10p 26.35p 26.08p 26.10p 533465
25/09/2009 26.35p 26.76p 25.85p 26.10p 121397
24/09/2009 26.35p 26.76p 25.85p 26.35p 91072
23/09/2009 26.35p 26.60p 26.35p 26.35p 211760
22/09/2009 25.60p 26.25p 25.35p 26.10p 112560
21/09/2009 25.85p 26.67p 24.86p 25.60p 165584

*Close Price adjusted for both dividends and splits