Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/09/2021 41.60p 42.40p 39.00p 39.45p 421346
24/09/2021 40.30p 40.70p 39.66p 40.10p 245184
23/09/2021 40.70p 40.70p 39.80p 40.70p 364272
22/09/2021 40.00p 40.60p 39.60p 40.00p 150245
21/09/2021 42.00p 43.60p 39.00p 39.60p 370033
20/09/2021 42.50p 43.00p 41.35p 42.00p 234511
17/09/2021 42.00p 43.60p 40.31p 42.40p 328594
16/09/2021 40.00p 44.10p 39.80p 42.50p 902444
15/09/2021 39.60p 40.07p 39.30p 39.70p 294884
14/09/2021 39.50p 40.15p 39.41p 39.80p 229350
13/09/2021 40.00p 40.00p 39.13p 39.70p 601596
10/09/2021 40.00p 40.05p 39.70p 40.00p 252813
09/09/2021 39.80p 40.10p 39.17p 40.10p 294053
08/09/2021 40.00p 40.00p 39.00p 40.00p 138255
07/09/2021 39.80p 40.00p 39.10p 39.35p 192216
06/09/2021 40.00p 40.31p 38.10p 39.70p 884890
03/09/2021 39.90p 39.90p 38.62p 39.00p 317952
02/09/2021 38.70p 39.90p 38.30p 39.35p 200905
01/09/2021 39.00p 39.90p 35.41p 38.65p 469947
31/08/2021 39.90p 42.00p 38.10p 40.00p 1156008
30/08/2021 39.00p 39.20p 37.63p 38.10p 272224
27/08/2021 39.00p 39.20p 37.63p 38.10p 272224
26/08/2021 39.00p 39.40p 38.80p 38.85p 138585
25/08/2021 39.00p 39.40p 38.50p 39.40p 374838
24/08/2021 38.00p 39.40p 37.60p 39.40p 156327
23/08/2021 38.00p 38.50p 37.60p 38.50p 88449
20/08/2021 37.80p 38.00p 35.20p 38.00p 140740
19/08/2021 37.60p 38.00p 35.56p 38.00p 378395
18/08/2021 39.00p 39.59p 36.20p 37.40p 295485
17/08/2021 39.00p 39.90p 37.91p 39.15p 159803
16/08/2021 38.80p 40.00p 37.84p 40.00p 330107
13/08/2021 38.80p 39.15p 38.00p 38.80p 440341
12/08/2021 39.00p 39.90p 38.55p 38.80p 269825
11/08/2021 39.00p 39.90p 38.40p 39.00p 317346
10/08/2021 38.40p 39.90p 38.40p 39.00p 387762
09/08/2021 38.80p 39.90p 38.10p 38.60p 368266
06/08/2021 39.00p 39.70p 38.20p 38.80p 335637
05/08/2021 39.20p 39.50p 38.40p 39.00p 199136
04/08/2021 39.60p 39.90p 38.60p 39.20p 305630
03/08/2021 39.90p 39.90p 38.53p 39.60p 138314
02/08/2021 39.80p 40.00p 39.00p 39.70p 269330
30/07/2021 39.00p 39.90p 39.00p 39.80p 86970
29/07/2021 38.60p 40.90p 38.50p 39.60p 233897
28/07/2021 38.90p 39.40p 37.68p 39.40p 257653
27/07/2021 38.50p 38.90p 37.00p 38.75p 323863
26/07/2021 39.60p 39.60p 37.20p 38.60p 759769
23/07/2021 38.90p 39.70p 38.55p 39.20p 667001
22/07/2021 36.90p 38.70p 36.10p 38.70p 699366
21/07/2021 36.90p 36.90p 35.61p 36.80p 859044
20/07/2021 38.40p 39.35p 35.00p 36.00p 1641238
19/07/2021 41.80p 42.74p 37.80p 39.00p 1436091
16/07/2021 42.00p 42.90p 40.30p 41.25p 591166
15/07/2021 43.00p 43.00p 41.00p 41.95p 103658
14/07/2021 43.90p 43.90p 40.81p 41.10p 208320
13/07/2021 42.10p 43.90p 42.00p 42.50p 231809
12/07/2021 42.40p 43.90p 41.65p 41.70p 283951
09/07/2021 43.90p 43.90p 42.00p 42.00p 107419
08/07/2021 43.90p 43.90p 42.00p 42.00p 124905
07/07/2021 45.90p 45.90p 42.00p 42.00p 129598
06/07/2021 45.90p 45.90p 42.88p 43.00p 214904
05/07/2021 47.80p 48.60p 43.40p 44.00p 1107827
02/07/2021 42.70p 47.00p 41.50p 47.00p 505214
01/07/2021 41.70p 43.70p 41.00p 41.60p 136541
30/06/2021 43.80p 43.90p 41.50p 41.70p 318677
29/06/2021 42.50p 43.58p 42.00p 42.00p 256631
28/06/2021 42.10p 43.90p 40.80p 42.70p 448293
25/06/2021 42.00p 43.90p 40.49p 43.20p 775692
24/06/2021 41.00p 42.00p 40.00p 42.00p 1165551
23/06/2021 42.10p 43.70p 39.79p 41.00p 917380
22/06/2021 43.00p 43.72p 41.60p 42.00p 985282
21/06/2021 44.10p 46.00p 42.60p 43.20p 559548
18/06/2021 44.30p 47.20p 43.40p 44.70p 644335
17/06/2021 44.60p 47.30p 43.60p 44.70p 580525
16/06/2021 47.30p 47.90p 44.00p 45.80p 375782
15/06/2021 45.90p 47.00p 44.10p 44.20p 578522
14/06/2021 46.40p 47.00p 45.60p 46.50p 524266
11/06/2021 45.10p 46.80p 45.10p 46.80p 518059
10/06/2021 46.00p 46.80p 45.00p 45.80p 517256
09/06/2021 46.00p 47.00p 45.00p 46.20p 1317347
08/06/2021 47.00p 48.90p 45.00p 46.00p 1660826
07/06/2021 47.00p 48.19p 46.40p 47.00p 1215408
04/06/2021 48.00p 49.90p 46.50p 47.00p 2677422
03/06/2021 48.00p 49.90p 47.20p 47.60p 1317367
02/06/2021 47.00p 47.90p 44.10p 47.10p 1589746
01/06/2021 46.00p 48.00p 46.00p 48.00p 577156
31/05/2021 47.90p 47.90p 45.10p 46.00p 780894
28/05/2021 47.90p 47.90p 45.10p 46.00p 780894
27/05/2021 47.90p 47.90p 44.80p 45.00p 506298
26/05/2021 46.10p 48.00p 45.10p 48.00p 380108
25/05/2021 46.10p 48.00p 45.10p 48.00p 815428
24/05/2021 45.50p 47.90p 44.75p 47.00p 548018
21/05/2021 45.20p 48.00p 44.10p 45.80p 610296
20/05/2021 46.00p 47.90p 43.78p 45.20p 709263
19/05/2021 48.00p 48.00p 45.00p 45.00p 605940
18/05/2021 45.60p 48.10p 45.35p 47.00p 1018418
17/05/2021 44.00p 48.80p 43.10p 47.00p 3498540
14/05/2021 50.60p 53.00p 44.00p 44.00p 671303
13/05/2021 54.00p 55.80p 48.10p 50.40p 1642077
12/05/2021 45.90p 56.80p 42.10p 55.00p 3098787
11/05/2021 44.40p 45.90p 42.30p 44.00p 1025814
10/05/2021 48.00p 48.00p 43.00p 43.00p 1290376
07/05/2021 49.90p 49.90p 46.00p 46.50p 1206653
06/05/2021 51.00p 52.00p 47.00p 47.00p 1121249
05/05/2021 53.00p 53.20p 49.55p 49.60p 1729120
04/05/2021 60.00p 60.00p 51.00p 51.00p 2823537
03/05/2021 58.00p 62.52p 54.00p 60.40p 11257366
30/04/2021 58.00p 62.52p 54.00p 60.40p 11138014
29/04/2021 49.40p 52.40p 44.36p 45.00p 3306584
28/04/2021 49.90p 50.00p 48.00p 49.80p 770593
27/04/2021 49.90p 50.00p 48.64p 49.90p 298381
26/04/2021 48.30p 50.40p 48.10p 50.00p 485657
23/04/2021 50.00p 52.40p 48.20p 48.50p 566698
22/04/2021 52.40p 52.40p 48.64p 51.00p 822958
21/04/2021 52.80p 52.80p 48.86p 49.00p 772397
20/04/2021 50.00p 54.00p 49.19p 50.60p 1864119
19/04/2021 53.00p 53.00p 50.00p 50.00p 938115
16/04/2021 51.20p 54.80p 51.00p 51.00p 884850

*Close Price adjusted for both dividends and splits