Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2023 45.00p 49.00p 44.81p 48.00p 3365879
17/04/2023 43.40p 44.80p 42.89p 43.40p 280476
14/04/2023 43.40p 44.80p 42.60p 43.45p 460658
13/04/2023 43.90p 43.90p 42.19p 43.50p 152015
12/04/2023 42.10p 45.00p 41.67p 43.05p 471266
11/04/2023 44.00p 44.90p 42.10p 42.55p 442663
06/04/2023 43.00p 45.40p 42.19p 43.00p 761161
05/04/2023 45.90p 47.00p 42.19p 43.60p 1200185
04/04/2023 44.00p 45.90p 44.00p 45.00p 190471
03/04/2023 45.00p 45.90p 44.10p 44.70p 223980
31/03/2023 45.35p 45.45p 44.05p 44.90p 203464
30/03/2023 45.35p 45.95p 44.05p 44.65p 270626
29/03/2023 44.15p 46.95p 42.05p 44.50p 388882
28/03/2023 42.00p 44.45p 41.68p 42.50p 328492
27/03/2023 44.40p 44.45p 42.00p 42.65p 191961
24/03/2023 43.95p 44.00p 42.09p 43.25p 241779
23/03/2023 43.75p 43.95p 41.05p 42.75p 221336
22/03/2023 42.30p 44.78p 40.70p 42.70p 844371
21/03/2023 44.95p 45.70p 42.53p 43.00p 614275
20/03/2023 45.50p 45.95p 44.48p 45.35p 225344
17/03/2023 50.00p 50.40p 45.16p 45.50p 709148
16/03/2023 47.45p 50.00p 47.45p 49.13p 270428
15/03/2023 48.95p 49.90p 47.05p 48.85p 439124
14/03/2023 49.60p 50.21p 42.70p 47.90p 1794467
13/03/2023 52.00p 53.90p 49.00p 50.10p 486370
10/03/2023 51.70p 54.00p 51.30p 52.00p 187937
09/03/2023 52.60p 54.00p 51.23p 52.30p 338636
08/03/2023 51.60p 53.50p 51.60p 53.50p 135028
07/03/2023 53.00p 53.40p 51.16p 52.10p 269571
06/03/2023 53.40p 54.90p 52.00p 53.25p 225183
03/03/2023 54.60p 55.90p 53.64p 54.20p 258475
02/03/2023 54.60p 55.90p 54.00p 55.10p 114718
01/03/2023 55.00p 57.00p 54.00p 54.20p 652107
28/02/2023 54.90p 57.00p 53.86p 55.80p 490436
27/02/2023 54.90p 54.90p 53.40p 54.15p 113497
24/02/2023 54.90p 55.00p 53.50p 54.00p 413687
23/02/2023 53.40p 54.90p 53.20p 54.00p 81935
22/02/2023 54.50p 56.90p 52.10p 54.15p 248286
21/02/2023 55.00p 56.90p 54.06p 54.50p 264512
20/02/2023 57.00p 57.00p 55.10p 56.40p 167654
17/02/2023 56.40p 57.62p 54.60p 56.25p 361126
16/02/2023 58.00p 58.00p 56.20p 56.85p 245053
15/02/2023 57.90p 58.00p 55.24p 56.90p 318330
14/02/2023 56.80p 57.90p 55.30p 56.20p 641559
13/02/2023 55.00p 57.90p 53.60p 55.95p 795644
10/02/2023 53.50p 54.80p 53.39p 54.20p 299575
09/02/2023 53.30p 54.20p 53.30p 53.75p 207918
08/02/2023 53.00p 55.00p 52.10p 53.15p 358293
07/02/2023 53.20p 54.00p 52.40p 53.60p 114600
06/02/2023 53.80p 53.93p 52.00p 53.20p 211161
03/02/2023 52.40p 54.00p 52.20p 53.80p 116625
02/02/2023 52.30p 53.90p 51.80p 52.90p 106417
01/02/2023 52.50p 53.00p 51.50p 52.15p 95011
31/01/2023 53.00p 53.67p 52.00p 52.00p 280137
30/01/2023 53.00p 54.00p 51.00p 52.20p 264895
27/01/2023 52.70p 54.60p 52.20p 53.80p 103078
26/01/2023 53.00p 56.88p 52.00p 52.90p 645660
25/01/2023 51.40p 53.80p 51.17p 53.80p 173871
24/01/2023 51.40p 52.50p 51.12p 51.70p 145913
23/01/2023 52.00p 52.50p 51.30p 51.65p 302398
20/01/2023 52.50p 52.50p 51.40p 52.50p 251630
19/01/2023 51.40p 52.50p 51.30p 51.95p 247529
18/01/2023 52.00p 52.50p 51.10p 51.60p 364276
17/01/2023 53.90p 54.04p 51.20p 52.40p 748111
16/01/2023 52.00p 54.94p 51.60p 52.00p 782455
13/01/2023 52.00p 53.90p 51.10p 52.30p 836729
12/01/2023 53.00p 54.50p 51.33p 53.00p 769011
11/01/2023 53.70p 55.00p 52.20p 53.05p 249614
10/01/2023 54.30p 55.70p 52.30p 53.75p 300923
09/01/2023 55.00p 56.50p 53.50p 56.00p 273435
06/01/2023 56.00p 57.80p 54.10p 56.50p 636439
05/01/2023 54.50p 56.00p 54.00p 54.75p 568543
04/01/2023 52.00p 56.00p 51.00p 55.00p 762803
03/01/2023 50.40p 51.84p 49.91p 51.00p 265729
30/12/2022 50.00p 51.40p 49.50p 51.20p 66022
29/12/2022 50.40p 51.00p 49.40p 49.70p 152216
28/12/2022 50.50p 51.40p 49.51p 50.00p 213214
23/12/2022 51.10p 51.40p 49.60p 50.20p 105843
22/12/2022 53.00p 53.00p 48.31p 51.00p 728234
21/12/2022 54.00p 54.90p 51.67p 52.90p 561896
20/12/2022 54.50p 56.00p 52.80p 54.00p 414826
19/12/2022 54.00p 55.90p 52.20p 55.00p 615537
16/12/2022 56.00p 58.00p 52.33p 54.80p 1879334
15/12/2022 52.00p 57.00p 51.50p 56.00p 2356190
14/12/2022 50.90p 54.35p 49.05p 52.00p 1978730
13/12/2022 50.00p 50.90p 47.25p 49.52p 1754657
12/12/2022 47.00p 49.00p 47.00p 47.98p 204317
09/12/2022 47.95p 48.23p 46.05p 47.40p 261550
08/12/2022 46.95p 49.00p 46.48p 47.00p 474155
07/12/2022 45.00p 47.36p 44.50p 46.30p 606262
06/12/2022 43.95p 45.00p 42.05p 44.60p 305619
05/12/2022 43.10p 44.00p 43.00p 43.55p 68374
02/12/2022 42.45p 43.95p 42.05p 43.50p 146627
01/12/2022 42.55p 43.95p 42.55p 43.25p 179463
30/11/2022 41.90p 43.95p 41.28p 42.50p 133735
29/11/2022 42.50p 42.95p 41.80p 42.38p 176356
28/11/2022 42.00p 42.95p 41.45p 42.20p 26621
25/11/2022 41.50p 42.95p 41.39p 42.50p 67521
24/11/2022 43.50p 43.50p 41.50p 41.98p 244436
23/11/2022 41.00p 45.00p 40.00p 43.00p 877297
22/11/2022 40.70p 41.00p 39.91p 40.35p 80019
21/11/2022 39.60p 40.95p 39.60p 40.00p 88946
18/11/2022 40.00p 40.95p 39.34p 40.02p 163632
17/11/2022 39.25p 40.00p 39.00p 39.43p 68090
16/11/2022 39.00p 40.00p 38.60p 40.00p 471090
15/11/2022 39.25p 39.95p 37.70p 38.70p 418442
14/11/2022 40.95p 40.95p 39.15p 39.70p 192189
11/11/2022 40.95p 40.95p 39.40p 39.68p 107302
10/11/2022 39.45p 40.88p 38.45p 39.50p 260488
09/11/2022 39.45p 40.94p 39.43p 40.18p 87555
08/11/2022 39.65p 40.95p 39.65p 40.33p 67217
07/11/2022 39.80p 40.95p 39.45p 39.80p 165220
04/11/2022 39.35p 40.13p 39.30p 40.13p 141572
03/11/2022 39.35p 40.00p 39.30p 39.65p 3879
02/11/2022 39.50p 40.80p 39.00p 39.80p 99940
01/11/2022 39.05p 40.15p 39.00p 39.60p 290942
31/10/2022 39.90p 40.15p 39.00p 39.55p 83872
28/10/2022 38.80p 40.95p 38.00p 39.52p 227861
27/10/2022 38.95p 40.95p 38.80p 40.85p 126991
26/10/2022 39.65p 40.95p 38.55p 39.25p 174742
25/10/2022 40.75p 40.95p 39.43p 39.80p 73462
24/10/2022 39.40p 40.90p 39.01p 40.00p 142445
21/10/2022 40.00p 40.90p 38.90p 39.80p 170298
20/10/2022 40.35p 40.90p 39.65p 39.97p 65988
19/10/2022 40.90p 40.39p 39.40p 39.65p 74955
18/10/2022 40.90p 40.90p 39.60p 40.00p 32693
17/10/2022 39.00p 40.85p 38.55p 40.20p 78026
14/10/2022 39.25p 40.90p 39.00p 39.97p 59053
13/10/2022 39.25p 40.70p 38.85p 39.85p 160924
12/10/2022 40.50p 40.80p 38.85p 39.85p 160069
11/10/2022 40.90p 40.90p 40.00p 40.80p 129675
10/10/2022 40.40p 40.95p 38.85p 39.97p 81070
07/10/2022 39.60p 39.95p 38.55p 39.63p 177317
06/10/2022 39.80p 39.84p 38.65p 39.23p 62379
05/10/2022 39.85p 39.89p 38.55p 39.20p 614289
04/10/2022 38.30p 39.30p 38.12p 39.05p 384971
03/10/2022 37.20p 40.50p 36.50p 38.50p 654479
30/09/2022 35.70p 37.00p 35.70p 37.00p 187593
29/09/2022 35.40p 35.95p 35.19p 35.82p 57013
28/09/2022 37.00p 37.00p 34.40p 36.00p 484097
27/09/2022 37.00p 37.45p 36.99p 37.18p 87607
26/09/2022 37.00p 37.45p 36.10p 37.10p 311678
23/09/2022 40.25p 40.25p 35.80p 37.00p 984176
22/09/2022 40.40p 41.00p 39.48p 40.27p 177513
21/09/2022 41.00p 41.45p 40.00p 41.25p 187906
20/09/2022 42.00p 42.95p 40.50p 42.00p 143112
19/09/2022 43.80p 43.95p 40.90p 41.98p 528115
16/09/2022 43.80p 43.95p 40.90p 41.98p 528115
15/09/2022 43.00p 45.90p 42.70p 42.70p 335923
14/09/2022 44.00p 45.65p 43.70p 44.00p 214184
13/09/2022 48.00p 48.85p 43.10p 44.80p 1055738
12/09/2022 46.30p 47.50p 45.25p 46.85p 965779
09/09/2022 44.40p 47.90p 43.75p 45.63p 747497
08/09/2022 42.85p 44.50p 40.20p 43.72p 298595
07/09/2022 43.50p 44.00p 42.05p 42.80p 264517
06/09/2022 43.20p 43.45p 42.25p 43.05p 187205
05/09/2022 42.85p 43.80p 41.63p 43.20p 274654
02/09/2022 41.00p 43.62p 40.90p 43.00p 804196
01/09/2022 42.00p 42.80p 39.80p 41.45p 571978
31/08/2022 47.00p 51.30p 39.05p 42.40p 6304944
30/08/2022 36.80p 37.95p 36.05p 37.00p 55829
29/08/2022 38.00p 38.95p 36.10p 36.70p 199924
26/08/2022 38.00p 38.95p 36.10p 36.70p 199924
25/08/2022 38.00p 38.95p 36.60p 37.30p 379788
24/08/2022 38.05p 38.95p 37.65p 38.30p 126662
23/08/2022 38.00p 39.00p 37.29p 38.10p 254689
22/08/2022 39.25p 40.00p 38.20p 38.57p 266220
19/08/2022 40.80p 40.80p 39.05p 40.00p 340804
18/08/2022 40.80p 40.80p 39.19p 40.30p 225789
17/08/2022 41.20p 42.95p 38.76p 40.50p 894737
16/08/2022 37.00p 42.90p 37.00p 42.40p 686705
15/08/2022 37.50p 37.58p 36.70p 37.20p 222713
12/08/2022 36.40p 37.50p 34.80p 37.50p 750252
11/08/2022 34.65p 36.40p 34.65p 35.98p 390184
10/08/2022 34.55p 35.07p 34.50p 35.00p 35154
09/08/2022 35.00p 35.85p 34.55p 34.92p 87888
08/08/2022 36.20p 36.20p 34.05p 34.58p 77296
05/08/2022 36.25p 36.75p 34.80p 34.80p 332472
04/08/2022 37.00p 37.30p 34.71p 36.20p 1007139
03/08/2022 33.75p 37.41p 33.70p 36.00p 1454764
02/08/2022 32.00p 33.70p 31.79p 33.48p 500967
01/08/2022 29.90p 31.68p 29.70p 31.60p 236406
29/07/2022 29.40p 30.00p 29.20p 29.90p 214910
28/07/2022 28.70p 29.95p 28.47p 29.48p 109294
27/07/2022 29.95p 30.00p 28.40p 30.00p 110559
26/07/2022 29.00p 29.95p 28.15p 28.60p 223077
25/07/2022 28.75p 30.00p 28.32p 30.00p 109583
22/07/2022 28.60p 28.80p 27.35p 28.25p 96155
21/07/2022 29.00p 29.95p 27.35p 28.22p 78550
20/07/2022 28.60p 29.95p 28.26p 28.98p 176237
19/07/2022 29.00p 29.64p 28.05p 29.08p 45727
18/07/2022 29.00p 29.95p 28.65p 28.80p 74785
15/07/2022 29.00p 29.65p 28.65p 29.45p 47975
14/07/2022 28.80p 29.95p 28.40p 29.18p 677735
13/07/2022 29.05p 29.95p 28.40p 29.18p 120921
12/07/2022 29.00p 29.95p 28.10p 29.80p 164750
11/07/2022 30.70p 30.80p 29.00p 29.90p 27063
08/07/2022 30.85p 30.85p 29.40p 30.10p 91856
07/07/2022 30.80p 30.80p 29.20p 30.20p 63589
06/07/2022 30.00p 30.45p 28.61p 29.60p 598826

*Close Price adjusted for both dividends and splits