Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/08/2010 41.26p 42.26p 40.71p 41.76p 14813
26/08/2010 41.26p 41.76p 41.26p 41.26p 8201
25/08/2010 41.76p 41.76p 41.26p 41.26p 0
24/08/2010 41.76p 43.65p 41.76p 41.76p 34023
23/08/2010 41.76p 43.67p 41.31p 41.76p 7741
20/08/2010 41.76p 43.70p 41.26p 41.76p 41780
19/08/2010 41.76p 42.26p 41.03p 41.76p 52872
18/08/2010 41.76p 41.76p 40.77p 41.76p 42004
17/08/2010 41.76p 43.45p 41.03p 41.76p 41605
16/08/2010 41.76p 43.50p 41.76p 41.76p 2241
13/08/2010 41.76p 42.26p 40.85p 41.76p 84019
12/08/2010 41.76p 43.75p 40.85p 41.76p 158232
11/08/2010 42.01p 43.25p 41.76p 41.76p 2514
10/08/2010 41.76p 42.76p 41.26p 42.01p 45741
09/08/2010 42.26p 43.75p 41.26p 41.76p 94032
06/08/2010 42.26p 42.80p 41.36p 42.26p 4505
05/08/2010 42.26p 43.75p 42.26p 42.26p 49012
04/08/2010 42.26p 43.75p 41.26p 42.26p 50670
03/08/2010 42.26p 42.91p 41.77p 42.26p 15163
02/08/2010 42.26p 43.15p 41.77p 42.26p 139192
30/07/2010 42.26p 43.75p 41.76p 42.26p 253990
29/07/2010 40.77p 42.76p 40.77p 42.26p 248521
28/07/2010 40.27p 40.70p 40.18p 40.27p 53510
27/07/2010 40.27p 40.75p 40.15p 40.27p 27083
26/07/2010 40.27p 40.67p 40.27p 40.27p 8971
23/07/2010 40.27p 40.77p 39.92p 40.27p 65045
22/07/2010 40.27p 40.77p 40.27p 40.27p 167353
21/07/2010 40.27p 40.56p 39.77p 40.27p 145055
20/07/2010 40.27p 40.77p 39.52p 40.27p 260310
19/07/2010 40.27p 40.62p 39.94p 40.27p 29947
16/07/2010 40.27p 40.77p 40.07p 40.27p 92723
15/07/2010 40.27p 40.47p 39.90p 40.27p 89594
14/07/2010 40.27p 40.47p 39.88p 40.27p 60861
13/07/2010 40.27p 40.27p 39.77p 40.27p 26149
12/07/2010 39.77p 40.77p 39.10p 40.27p 117942
09/07/2010 39.28p 40.52p 39.28p 39.77p 49288
08/07/2010 40.27p 40.27p 38.90p 39.28p 105583
07/07/2010 40.27p 40.77p 39.28p 40.27p 61549
06/07/2010 40.27p 40.39p 39.47p 40.27p 36322
05/07/2010 40.77p 40.92p 39.37p 40.27p 92993
02/07/2010 41.02p 41.07p 39.37p 40.77p 12930
01/07/2010 42.51p 42.66p 40.77p 41.26p 44551
30/06/2010 44.25p 44.25p 41.76p 42.51p 189529
29/06/2010 40.77p 41.16p 40.37p 40.77p 14101
28/06/2010 40.52p 41.26p 40.37p 40.77p 49388
25/06/2010 40.52p 40.77p 40.27p 40.52p 222067
24/06/2010 40.52p 40.62p 40.27p 40.52p 66887
23/06/2010 41.02p 41.16p 40.52p 40.52p 342403
22/06/2010 38.78p 41.26p 38.78p 41.02p 747225
21/06/2010 37.29p 39.28p 37.29p 38.78p 71151
18/06/2010 37.04p 37.78p 36.59p 37.29p 60648
17/06/2010 36.79p 37.62p 36.79p 37.04p 229333
16/06/2010 36.79p 37.54p 35.88p 36.79p 155774
15/06/2010 37.29p 37.60p 36.79p 36.79p 79255
14/06/2010 37.29p 37.78p 36.79p 37.29p 189068
11/06/2010 37.29p 37.78p 37.29p 37.29p 12320
10/06/2010 37.29p 37.29p 36.79p 37.29p 25143
09/06/2010 36.79p 37.31p 35.80p 37.29p 124929
08/06/2010 36.79p 37.39p 36.31p 36.79p 15096
07/06/2010 37.78p 38.38p 36.31p 36.79p 73163
04/06/2010 38.78p 39.77p 37.04p 37.78p 140804
03/06/2010 38.28p 39.77p 38.28p 38.78p 61942
02/06/2010 37.54p 38.28p 36.91p 38.03p 10166
01/06/2010 37.78p 38.58p 37.54p 37.54p 20594
28/05/2010 36.29p 38.78p 36.29p 37.78p 325384
27/05/2010 35.30p 37.29p 34.25p 36.29p 214699
26/05/2010 35.30p 36.29p 34.10p 35.30p 53152
25/05/2010 36.54p 36.79p 34.08p 35.30p 119873
24/05/2010 37.78p 38.78p 36.34p 37.04p 185625
21/05/2010 40.27p 40.27p 37.78p 37.78p 45918
20/05/2010 40.52p 40.52p 40.06p 40.27p 1988
19/05/2010 40.52p 41.76p 39.77p 40.52p 107343
18/05/2010 40.27p 40.57p 39.92p 40.52p 17557
17/05/2010 40.77p 41.16p 39.96p 40.27p 43749
14/05/2010 40.77p 41.66p 40.77p 40.77p 8012
13/05/2010 40.77p 40.77p 40.39p 40.77p 2223
12/05/2010 40.77p 41.76p 40.52p 40.77p 119528
11/05/2010 39.77p 41.26p 39.39p 40.52p 45209
10/05/2010 38.28p 40.77p 38.09p 39.77p 42880
07/05/2010 40.27p 40.27p 37.04p 38.28p 85005
06/05/2010 40.27p 40.72p 39.77p 40.27p 37881
05/05/2010 40.27p 40.60p 39.91p 40.27p 16837
04/05/2010 40.27p 40.77p 39.52p 40.27p 238642
30/04/2010 40.27p 40.77p 39.87p 40.27p 54551
29/04/2010 40.27p 40.27p 39.87p 40.27p 40652
28/04/2010 40.52p 40.52p 40.27p 40.27p 2653
27/04/2010 40.27p 40.68p 40.27p 40.52p 98678
26/04/2010 40.27p 40.65p 39.89p 40.27p 21625
23/04/2010 40.27p 40.77p 39.89p 40.27p 149665
22/04/2010 40.27p 40.57p 40.22p 40.27p 52048
21/04/2010 40.77p 40.77p 40.27p 40.27p 52704
20/04/2010 40.52p 41.15p 40.52p 40.77p 16157
19/04/2010 40.77p 41.26p 39.77p 40.52p 193017
16/04/2010 41.26p 41.26p 40.19p 40.77p 47841
15/04/2010 41.51p 41.51p 41.07p 41.26p 73418
14/04/2010 41.51p 41.51p 41.26p 41.51p 33192
13/04/2010 41.51p 41.76p 41.26p 41.51p 58595
12/04/2010 41.51p 41.76p 41.26p 41.51p 36610
09/04/2010 41.51p 42.04p 40.27p 41.51p 82615
08/04/2010 42.26p 42.36p 41.26p 41.26p 6926
07/04/2010 42.51p 42.60p 41.76p 42.26p 177092
06/04/2010 42.76p 42.93p 42.31p 42.51p 94390
01/04/2010 42.26p 44.06p 41.86p 42.76p 581544
31/03/2010 40.77p 40.92p 40.52p 40.77p 166698
30/03/2010 40.52p 40.77p 40.52p 40.77p 196142
29/03/2010 41.02p 41.26p 40.44p 40.52p 344742
26/03/2010 41.02p 41.05p 40.64p 41.02p 64048
25/03/2010 41.02p 41.07p 40.69p 41.02p 36813
24/03/2010 40.77p 41.26p 40.44p 41.02p 126064
23/03/2010 41.02p 41.07p 40.44p 40.77p 13258
22/03/2010 40.77p 41.11p 40.27p 40.77p 62248
19/03/2010 40.77p 41.26p 40.77p 40.77p 195017
18/03/2010 39.77p 42.05p 39.77p 40.77p 253576
17/03/2010 39.77p 40.73p 39.28p 39.77p 31054
16/03/2010 40.02p 40.52p 39.03p 39.77p 63242
15/03/2010 41.26p 41.26p 39.26p 40.02p 84260
12/03/2010 41.26p 41.71p 40.82p 41.26p 247335
11/03/2010 41.26p 41.41p 40.77p 41.26p 181566
10/03/2010 41.51p 41.64p 40.77p 41.26p 54146
09/03/2010 41.76p 42.13p 40.77p 41.51p 131403
08/03/2010 42.51p 42.76p 42.01p 42.01p 84501
05/03/2010 42.26p 43.45p 42.01p 42.51p 249812
04/03/2010 41.26p 42.46p 40.77p 42.26p 153394
03/03/2010 42.26p 42.76p 40.77p 41.26p 72138
02/03/2010 41.26p 43.64p 41.26p 42.26p 261102
01/03/2010 41.76p 43.00p 40.77p 41.02p 468222
26/02/2010 41.51p 42.76p 40.87p 41.76p 127410
25/02/2010 41.26p 42.11p 40.87p 41.51p 39030
24/02/2010 41.26p 41.76p 41.26p 41.26p 140023
23/02/2010 41.02p 41.65p 40.87p 41.26p 49632
22/02/2010 39.77p 41.58p 39.37p 41.02p 70433
19/02/2010 40.27p 40.27p 38.78p 39.77p 39223
18/02/2010 40.52p 41.26p 39.77p 40.27p 195994
17/02/2010 41.02p 41.76p 40.52p 40.52p 131796
16/02/2010 40.77p 41.76p 40.77p 41.02p 28540
15/02/2010 39.28p 41.76p 39.28p 40.77p 174699
12/02/2010 38.53p 39.77p 38.38p 39.03p 16747
11/02/2010 38.03p 39.28p 37.47p 38.53p 75062
10/02/2010 37.78p 38.64p 37.45p 38.03p 65302
09/02/2010 37.78p 38.28p 37.40p 37.78p 15367
08/02/2010 37.54p 37.78p 37.54p 37.54p 33259
05/02/2010 38.78p 38.78p 34.20p 37.54p 378757
04/02/2010 40.52p 40.52p 38.28p 38.78p 89414
03/02/2010 40.77p 40.77p 39.77p 40.52p 24041
02/02/2010 44.74p 44.74p 40.77p 40.77p 108346
01/02/2010 40.52p 42.76p 40.27p 42.01p 71263
29/01/2010 42.51p 42.51p 39.87p 40.52p 136218
28/01/2010 42.76p 43.35p 42.06p 42.51p 24694
27/01/2010 42.01p 43.35p 42.01p 42.76p 114736
26/01/2010 42.26p 42.61p 41.26p 42.01p 37913
25/01/2010 42.26p 42.76p 41.36p 42.26p 217102
22/01/2010 42.51p 42.63p 40.52p 42.26p 158108
21/01/2010 42.26p 43.10p 41.76p 42.51p 263998
20/01/2010 40.77p 42.76p 40.77p 42.26p 56500
19/01/2010 39.28p 42.26p 39.28p 40.77p 235879
18/01/2010 40.02p 40.42p 39.18p 39.28p 215388
15/01/2010 38.03p 41.45p 38.03p 40.02p 341680
14/01/2010 35.30p 38.78p 35.15p 38.03p 370303
13/01/2010 35.05p 35.63p 34.30p 35.30p 127412
12/01/2010 35.55p 35.80p 34.63p 35.05p 55557
11/01/2010 35.55p 35.80p 34.95p 35.55p 12894
08/01/2010 35.30p 36.04p 34.60p 35.30p 42226
07/01/2010 35.30p 35.80p 34.55p 35.30p 16592
06/01/2010 35.80p 35.80p 34.30p 35.30p 19410
05/01/2010 37.29p 37.41p 35.30p 35.80p 131277
04/01/2010 37.29p 37.46p 37.29p 37.29p 33993
31/12/2009 37.29p 37.78p 37.29p 37.29p 23063
30/12/2009 37.54p 38.28p 37.19p 37.29p 104080
29/12/2009 35.30p 37.78p 35.30p 37.54p 75017
24/12/2009 33.06p 35.30p 33.06p 35.30p 140235
23/12/2009 32.32p 34.30p 32.32p 33.06p 73265
22/12/2009 32.07p 32.81p 31.82p 32.32p 76358
21/12/2009 32.07p 32.81p 32.07p 32.07p 19100
18/12/2009 32.07p 32.76p 32.07p 32.07p 7835
17/12/2009 32.07p 32.81p 31.32p 32.07p 123758
16/12/2009 30.33p 34.58p 30.33p 32.07p 201632
15/12/2009 28.59p 28.81p 27.52p 28.09p 14793
14/12/2009 28.83p 29.33p 28.34p 28.59p 43321
11/12/2009 29.33p 29.83p 28.83p 28.83p 152648
10/12/2009 29.33p 29.83p 28.83p 29.33p 148402
09/12/2009 32.32p 32.32p 26.85p 29.33p 587394
08/12/2009 32.32p 32.32p 31.82p 32.32p 20114
07/12/2009 32.32p 32.49p 31.94p 32.32p 13883
04/12/2009 32.32p 32.32p 32.32p 32.32p 0
03/12/2009 32.32p 32.32p 32.32p 32.32p 0
02/12/2009 32.07p 32.32p 31.94p 32.32p 31177
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

*Close Price adjusted for both dividends and splits