Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/08/2023 49.00p 49.55p 46.14p 47.40p 628880
15/08/2023 49.80p 51.00p 48.12p 50.00p 983871
14/08/2023 51.60p 53.40p 49.50p 50.80p 569779
11/08/2023 51.00p 53.00p 50.40p 50.40p 379901
10/08/2023 51.60p 52.80p 50.00p 52.00p 405005
09/08/2023 53.00p 55.00p 49.40p 52.00p 1364249
08/08/2023 52.80p 53.60p 50.88p 51.80p 726289
07/08/2023 54.20p 54.60p 52.20p 53.00p 280219
04/08/2023 52.20p 54.80p 52.00p 53.20p 776290
03/08/2023 52.60p 55.40p 52.00p 52.80p 607355
02/08/2023 54.20p 54.80p 52.00p 53.80p 1099290
01/08/2023 54.80p 56.00p 54.00p 54.80p 378927
31/07/2023 54.00p 56.00p 54.00p 55.00p 565679
28/07/2023 55.00p 56.00p 54.80p 54.80p 494600
27/07/2023 56.80p 57.00p 54.00p 56.00p 591357
26/07/2023 54.20p 56.60p 54.00p 56.60p 501337
25/07/2023 55.00p 56.80p 53.00p 54.00p 896737
24/07/2023 53.00p 55.80p 51.27p 55.00p 1190525
21/07/2023 51.40p 53.40p 51.20p 53.40p 980739
20/07/2023 52.80p 54.00p 50.40p 50.40p 735900
19/07/2023 55.00p 55.40p 51.82p 52.80p 2153422
18/07/2023 51.80p 56.00p 51.60p 55.00p 1835218
17/07/2023 57.80p 61.50p 50.98p 52.40p 8614142
14/07/2023 51.00p 52.00p 50.20p 51.60p 769563
13/07/2023 53.80p 54.60p 50.00p 52.00p 1240290
12/07/2023 54.20p 56.60p 53.80p 54.60p 478697
11/07/2023 54.00p 57.80p 54.00p 56.00p 389805
10/07/2023 54.60p 56.40p 54.40p 56.40p 387458
07/07/2023 56.20p 57.04p 55.00p 55.00p 264431
06/07/2023 57.00p 57.93p 55.00p 56.20p 573348
05/07/2023 58.40p 59.40p 56.19p 57.00p 438263
04/07/2023 60.00p 65.00p 58.00p 59.40p 244641
03/07/2023 60.00p 61.40p 58.80p 59.90p 494330
30/06/2023 57.00p 60.00p 56.40p 60.00p 659548
29/06/2023 57.60p 58.80p 55.78p 58.00p 732922
28/06/2023 58.20p 60.00p 57.00p 57.40p 531618
27/06/2023 59.00p 62.00p 58.10p 59.00p 834431
26/06/2023 60.00p 60.00p 54.40p 58.20p 1717770
23/06/2023 64.00p 64.20p 56.28p 59.00p 2639014
22/06/2023 66.40p 67.00p 61.20p 64.00p 2035263
21/06/2023 60.40p 66.30p 58.40p 65.00p 3622111
20/06/2023 54.80p 62.40p 54.05p 61.00p 4299911
19/06/2023 54.20p 55.00p 53.00p 54.60p 798507
16/06/2023 52.00p 54.60p 49.60p 54.00p 2054130
15/06/2023 50.80p 52.00p 49.10p 51.80p 1418094
14/06/2023 50.60p 51.80p 45.56p 51.00p 2145281
13/06/2023 49.00p 51.60p 48.40p 50.40p 3805273
12/06/2023 54.00p 61.00p 48.20p 48.20p 6438324
09/06/2023 43.00p 43.40p 42.32p 42.90p 104311
08/06/2023 43.00p 43.00p 41.73p 42.50p 506851
07/06/2023 43.00p 43.50p 41.35p 43.00p 162819
06/06/2023 42.00p 43.50p 42.00p 43.50p 751682
05/06/2023 41.40p 43.00p 41.20p 42.20p 371137
02/06/2023 41.80p 42.50p 41.40p 42.40p 306892
01/06/2023 42.00p 42.00p 40.80p 41.20p 383273
31/05/2023 41.20p 42.00p 40.27p 42.00p 292836
30/05/2023 41.20p 42.00p 41.00p 41.50p 253630
26/05/2023 40.50p 42.00p 40.40p 41.20p 170904
25/05/2023 41.00p 41.90p 40.02p 41.30p 479297
24/05/2023 41.00p 42.90p 37.95p 41.00p 676203
23/05/2023 41.40p 42.90p 40.50p 41.45p 232292
22/05/2023 41.80p 43.70p 41.80p 43.00p 182897
19/05/2023 41.40p 43.80p 41.20p 42.80p 350146
18/05/2023 41.00p 43.40p 40.13p 41.00p 888955
17/05/2023 41.10p 42.90p 40.10p 41.20p 434274
16/05/2023 42.70p 43.80p 40.89p 42.00p 497199
15/05/2023 42.40p 43.80p 41.76p 42.20p 229025
12/05/2023 44.00p 46.40p 41.59p 42.80p 1241073
11/05/2023 47.10p 47.10p 41.00p 44.20p 2532312
10/05/2023 50.20p 51.80p 46.60p 47.55p 1149473
09/05/2023 51.40p 52.00p 50.00p 50.40p 504561
05/05/2023 52.00p 53.80p 50.20p 51.10p 431010
04/05/2023 53.00p 53.00p 51.20p 52.40p 343545
03/05/2023 52.80p 53.26p 51.20p 52.60p 530288
02/05/2023 51.80p 53.00p 49.68p 51.60p 859554
28/04/2023 50.00p 52.00p 47.10p 51.00p 1006164
27/04/2023 48.60p 50.00p 47.10p 49.20p 598786
26/04/2023 50.40p 51.80p 47.10p 49.00p 2004840
25/04/2023 52.00p 53.80p 49.10p 50.00p 740743
24/04/2023 55.20p 56.80p 51.00p 52.00p 1732262
21/04/2023 56.40p 56.80p 54.20p 55.20p 872732
20/04/2023 52.00p 57.40p 52.00p 55.00p 3155896
19/04/2023 47.80p 52.67p 47.00p 52.00p 1423211
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

*Close Price adjusted for both dividends and splits