Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/07/2022 29.40p 30.35p 28.75p 29.05p 137304
04/07/2022 29.55p 30.95p 29.05p 30.00p 3579
01/07/2022 29.55p 29.90p 28.92p 29.82p 185847
30/06/2022 29.35p 30.95p 29.35p 30.23p 32925
29/06/2022 29.60p 30.45p 29.60p 29.60p 116636
28/06/2022 30.95p 30.95p 29.05p 30.45p 211485
27/06/2022 29.20p 30.00p 29.20p 29.57p 14306
24/06/2022 29.00p 29.95p 28.90p 29.55p 211699
23/06/2022 29.95p 29.95p 29.20p 29.55p 60010
22/06/2022 29.70p 30.50p 28.71p 29.90p 220120
21/06/2022 30.00p 30.80p 29.70p 30.10p 238972
20/06/2022 30.45p 30.95p 29.86p 30.02p 131866
17/06/2022 29.70p 30.95p 29.70p 30.13p 30186
16/06/2022 32.95p 32.95p 29.43p 30.05p 130175
15/06/2022 31.95p 32.24p 30.80p 31.03p 93105
14/06/2022 31.20p 31.95p 31.10p 31.25p 98715
13/06/2022 31.95p 32.56p 30.70p 31.20p 72310
10/06/2022 31.55p 32.64p 30.50p 32.00p 224291
09/06/2022 31.40p 32.85p 29.95p 32.28p 346512
08/06/2022 31.00p 31.40p 29.45p 31.00p 166648
07/06/2022 30.00p 30.55p 29.05p 30.55p 283739
06/06/2022 30.00p 30.00p 29.05p 29.82p 151267
03/06/2022 29.95p 30.00p 29.40p 29.43p 75792
02/06/2022 29.95p 30.00p 29.40p 29.43p 75792
01/06/2022 29.95p 30.00p 29.40p 29.43p 75792
31/05/2022 30.00p 30.00p 29.40p 29.78p 62599
30/05/2022 30.00p 30.49p 29.40p 29.78p 43286
27/05/2022 30.95p 30.95p 29.75p 30.30p 124362
26/05/2022 30.95p 31.00p 29.65p 30.33p 244799
25/05/2022 30.55p 31.95p 29.70p 30.00p 390311
24/05/2022 30.40p 31.55p 29.71p 30.55p 441851
23/05/2022 33.00p 34.33p 29.00p 30.40p 2253178
20/05/2022 28.95p 28.95p 27.05p 27.45p 257894
19/05/2022 28.95p 28.95p 27.10p 27.43p 205107
18/05/2022 28.95p 29.00p 28.00p 28.30p 111808
17/05/2022 29.45p 29.45p 27.00p 28.08p 75298
16/05/2022 29.00p 29.50p 27.85p 28.22p 358780
13/05/2022 26.40p 29.00p 26.40p 28.75p 863432
12/05/2022 29.45p 29.45p 26.40p 26.40p 264471
11/05/2022 29.10p 29.45p 27.31p 28.10p 316179
10/05/2022 28.75p 30.45p 27.58p 27.80p 634968
09/05/2022 30.00p 30.95p 28.30p 28.30p 275434
06/05/2022 29.40p 31.15p 29.00p 31.00p 101361
05/05/2022 30.40p 31.45p 29.20p 29.93p 271235
04/05/2022 31.00p 31.95p 30.00p 30.70p 75388
03/05/2022 31.20p 32.00p 30.55p 31.00p 205884
02/05/2022 31.60p 32.00p 31.50p 32.00p 52130
29/04/2022 31.60p 32.00p 31.50p 32.00p 52130
28/04/2022 31.70p 31.95p 31.35p 31.67p 70865
27/04/2022 30.50p 32.00p 30.30p 32.00p 139758
26/04/2022 31.00p 31.95p 29.78p 30.58p 399222
25/04/2022 32.20p 32.80p 30.00p 30.58p 672476
22/04/2022 32.55p 33.00p 31.30p 31.40p 348297
21/04/2022 35.50p 35.60p 32.00p 32.40p 676320
20/04/2022 31.95p 34.50p 31.05p 34.50p 397468
19/04/2022 31.40p 32.00p 30.00p 31.90p 657003
18/04/2022 31.45p 32.00p 30.35p 31.60p 430665
15/04/2022 31.45p 32.00p 30.35p 31.60p 430665
14/04/2022 31.45p 32.00p 30.35p 31.60p 430665
13/04/2022 27.45p 31.95p 27.40p 31.45p 1293882
12/04/2022 28.95p 28.95p 27.83p 28.17p 284039
11/04/2022 30.00p 31.00p 27.05p 28.40p 850246
08/04/2022 25.95p 32.48p 24.76p 31.00p 2503797
07/04/2022 26.00p 26.00p 24.29p 25.42p 284854
06/04/2022 24.55p 25.95p 24.50p 24.78p 484501
05/04/2022 24.70p 25.00p 24.45p 25.00p 370434
04/04/2022 25.00p 25.78p 24.60p 24.95p 913570
01/04/2022 25.00p 25.69p 24.55p 24.90p 221863
31/03/2022 24.70p 25.00p 24.40p 24.70p 1235791
30/03/2022 24.70p 25.00p 24.60p 24.85p 145340
29/03/2022 25.00p 25.00p 24.10p 24.70p 107821
28/03/2022 25.70p 25.70p 24.90p 25.10p 286479
25/03/2022 25.00p 25.60p 24.58p 24.95p 739928
24/03/2022 26.00p 26.34p 24.29p 24.90p 967441
23/03/2022 26.60p 29.55p 25.60p 26.15p 2653402
22/03/2022 25.00p 25.00p 24.10p 24.75p 213384
21/03/2022 25.70p 26.30p 24.71p 25.65p 315964
18/03/2022 26.90p 26.93p 25.00p 25.70p 338585
17/03/2022 26.50p 27.00p 24.40p 27.00p 465961
16/03/2022 25.00p 26.40p 25.00p 25.90p 464483
15/03/2022 26.00p 27.00p 25.00p 25.50p 824930
14/03/2022 26.20p 27.60p 26.00p 27.30p 307888
11/03/2022 27.00p 28.40p 26.60p 27.70p 178745
10/03/2022 27.00p 27.90p 26.00p 27.00p 319015
09/03/2022 25.60p 27.90p 25.09p 27.00p 264102
08/03/2022 24.00p 26.30p 24.00p 26.10p 244637
07/03/2022 27.50p 29.30p 24.00p 25.00p 868962
04/03/2022 28.70p 29.90p 27.70p 27.85p 127661
03/03/2022 29.10p 29.90p 28.60p 29.00p 115812
02/03/2022 29.30p 30.20p 29.20p 29.60p 155219
01/03/2022 27.90p 30.60p 26.30p 29.85p 1106241
28/02/2022 26.20p 27.90p 25.70p 27.45p 103026
25/02/2022 27.90p 28.00p 25.60p 25.85p 399833
24/02/2022 27.20p 29.40p 25.50p 26.35p 647981
23/02/2022 28.40p 29.30p 27.60p 27.60p 73476
22/02/2022 28.00p 29.26p 27.80p 28.55p 78685
21/02/2022 29.20p 29.90p 28.10p 28.10p 353993
18/02/2022 29.20p 29.90p 28.30p 29.10p 476372
17/02/2022 29.00p 30.50p 29.00p 30.00p 253589
16/02/2022 29.40p 30.60p 28.60p 30.60p 162037
15/02/2022 29.00p 29.90p 28.87p 29.00p 121330
14/02/2022 29.40p 30.90p 28.40p 29.05p 154716
11/02/2022 30.40p 30.90p 28.80p 29.40p 117712
10/02/2022 30.80p 30.80p 29.14p 29.65p 172973
09/02/2022 30.00p 31.00p 29.60p 30.20p 255308
08/02/2022 30.90p 31.00p 29.64p 30.00p 188973
07/02/2022 29.40p 31.00p 28.42p 31.00p 261560
04/02/2022 29.50p 30.00p 29.36p 30.00p 155535
03/02/2022 30.00p 30.00p 29.10p 29.30p 383672
02/02/2022 30.00p 30.23p 29.60p 30.10p 365178
01/02/2022 29.50p 30.10p 28.70p 30.10p 1494893
31/01/2022 31.00p 31.00p 29.40p 30.10p 633280
28/01/2022 31.10p 31.10p 29.30p 29.70p 334120
27/01/2022 30.10p 31.00p 30.10p 30.50p 87812
26/01/2022 31.10p 31.20p 30.10p 31.20p 222220
25/01/2022 30.90p 31.00p 30.00p 30.40p 305896
24/01/2022 32.00p 32.50p 29.00p 30.50p 1040997
21/01/2022 33.00p 33.00p 31.99p 32.50p 367204
20/01/2022 33.00p 33.30p 32.57p 33.00p 150424
19/01/2022 33.30p 33.50p 32.60p 33.00p 283142
18/01/2022 33.10p 33.60p 32.73p 33.50p 401425
17/01/2022 33.50p 33.84p 31.60p 33.15p 572708
14/01/2022 34.10p 34.90p 33.50p 33.50p 314798
13/01/2022 37.40p 37.40p 33.30p 34.20p 471814
12/01/2022 37.40p 37.40p 35.80p 36.00p 200261
10/01/2022 36.00p 36.90p 34.60p 34.60p 207086
07/01/2022 37.00p 37.00p 36.29p 37.00p 73647
06/01/2022 38.30p 38.76p 34.56p 37.00p 566721
05/01/2022 41.20p 41.20p 37.08p 38.50p 527838
04/01/2022 40.00p 41.10p 39.04p 40.00p 267168
03/01/2022 41.40p 41.40p 39.00p 39.30p 209323
31/12/2021 41.40p 41.40p 39.00p 39.30p 209323
30/12/2021 40.00p 40.90p 39.10p 40.00p 450243
29/12/2021 39.80p 40.00p 38.66p 39.65p 246763
28/12/2021 37.00p 39.90p 37.00p 38.85p 376709
27/12/2021 37.00p 39.90p 37.00p 38.85p 376709
24/12/2021 37.00p 39.90p 37.00p 38.85p 376709
23/12/2021 35.20p 38.00p 34.98p 38.00p 376875
22/12/2021 35.00p 35.50p 34.78p 35.20p 276085
21/12/2021 34.20p 35.90p 33.81p 35.50p 190137
20/12/2021 32.90p 34.90p 31.83p 33.70p 780255
17/12/2021 31.00p 32.60p 30.97p 31.60p 101265
16/12/2021 31.80p 32.60p 30.29p 31.75p 435323
15/12/2021 32.50p 33.50p 30.70p 31.90p 281334
14/12/2021 32.10p 33.60p 31.56p 32.75p 52800
13/12/2021 32.80p 33.40p 31.92p 32.40p 198428
10/12/2021 33.00p 33.00p 32.26p 32.80p 48355
09/12/2021 33.40p 33.40p 31.51p 33.00p 284200
08/12/2021 32.90p 33.50p 32.01p 32.95p 304357
07/12/2021 32.40p 32.80p 31.80p 32.50p 270470
06/12/2021 32.50p 32.80p 31.00p 32.40p 396133
03/12/2021 33.60p 33.60p 31.40p 32.90p 233001
02/12/2021 33.00p 33.60p 31.98p 33.50p 91821
01/12/2021 33.60p 33.60p 31.93p 33.40p 172620
30/11/2021 32.20p 33.50p 31.80p 33.40p 95597
29/11/2021 32.90p 32.90p 31.00p 32.45p 130579
26/11/2021 33.70p 33.94p 30.49p 31.90p 877966
25/11/2021 34.90p 34.90p 33.23p 33.90p 79043
24/11/2021 34.00p 34.90p 33.60p 34.00p 34958
23/11/2021 34.90p 35.00p 33.30p 35.00p 160407
22/11/2021 34.60p 35.30p 33.20p 34.25p 205063
19/11/2021 34.50p 35.30p 33.37p 34.40p 302232
18/11/2021 34.50p 35.90p 33.60p 35.40p 176660
17/11/2021 35.00p 36.08p 34.34p 34.65p 211369
16/11/2021 34.90p 36.00p 34.24p 35.30p 173869
15/11/2021 35.30p 35.90p 34.61p 35.30p 281528
12/11/2021 35.90p 35.90p 34.20p 35.50p 145619
11/11/2021 36.00p 36.00p 35.20p 35.80p 93550
10/11/2021 35.90p 35.90p 34.88p 35.80p 140274
09/11/2021 35.00p 36.00p 35.00p 35.35p 66091
08/11/2021 34.60p 35.80p 34.28p 35.45p 248827
05/11/2021 34.40p 35.20p 34.10p 35.00p 161122
04/11/2021 34.00p 34.90p 33.57p 34.40p 172355
03/11/2021 36.30p 36.30p 33.79p 34.60p 418767
02/11/2021 35.80p 36.30p 35.30p 36.30p 248775
01/11/2021 35.80p 36.30p 35.40p 36.30p 290624
29/10/2021 34.60p 36.30p 34.30p 36.30p 412612
28/10/2021 34.00p 35.00p 33.80p 35.00p 297322
27/10/2021 33.30p 34.50p 33.30p 34.50p 135154
26/10/2021 33.00p 34.10p 32.90p 33.90p 778348
25/10/2021 33.00p 33.90p 32.05p 33.70p 407071
22/10/2021 32.00p 32.60p 31.61p 32.40p 200470
21/10/2021 32.60p 32.60p 31.80p 32.55p 373632
20/10/2021 31.90p 32.30p 30.00p 32.30p 502513
19/10/2021 34.40p 34.40p 30.55p 31.00p 795408
18/10/2021 34.50p 34.50p 32.00p 33.55p 639135
15/10/2021 34.00p 34.90p 33.80p 34.00p 301345
14/10/2021 33.50p 34.90p 32.90p 34.40p 1706492
13/10/2021 33.60p 35.20p 33.30p 33.95p 114481
12/10/2021 35.40p 35.40p 33.69p 33.85p 133826
11/10/2021 34.10p 35.50p 33.55p 34.50p 234369
08/10/2021 33.90p 35.50p 33.10p 35.50p 166576
07/10/2021 33.00p 34.90p 32.90p 33.45p 382252
06/10/2021 35.00p 35.00p 32.94p 33.80p 333502
05/10/2021 36.30p 36.30p 33.00p 35.00p 1041941
04/10/2021 38.40p 38.40p 35.80p 36.25p 227144
01/10/2021 38.30p 38.90p 36.50p 37.90p 219306
30/09/2021 40.90p 40.90p 36.12p 38.30p 379672
29/09/2021 39.40p 40.90p 38.90p 39.40p 561382
28/09/2021 39.90p 40.40p 39.00p 39.40p 266160

*Close Price adjusted for both dividends and splits