Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/12/2020 16.00p 16.50p 15.25p 15.25p 144844
17/12/2020 16.00p 16.15p 15.66p 16.00p 92398
16/12/2020 16.00p 16.19p 15.85p 16.00p 36969
15/12/2020 16.00p 17.50p 15.70p 16.00p 107862
14/12/2020 16.00p 17.50p 15.40p 17.50p 143040
11/12/2020 16.00p 17.50p 15.55p 17.00p 829459
10/12/2020 15.75p 16.50p 15.50p 16.00p 479459
09/12/2020 14.50p 16.00p 14.02p 15.75p 607253
08/12/2020 14.10p 15.00p 14.00p 14.50p 604452
07/12/2020 14.10p 14.20p 13.75p 14.10p 235912
04/12/2020 14.25p 14.50p 13.55p 14.10p 572157
03/12/2020 14.95p 15.60p 14.00p 14.25p 344869
02/12/2020 15.40p 15.40p 14.50p 14.95p 523732
01/12/2020 15.75p 15.75p 15.00p 15.40p 241607
30/11/2020 16.00p 16.00p 15.50p 15.75p 134587
27/11/2020 16.00p 16.00p 15.76p 16.00p 50798
26/11/2020 15.75p 16.50p 15.50p 16.00p 426397
25/11/2020 15.75p 16.50p 15.55p 15.75p 173216
24/11/2020 14.25p 16.00p 14.00p 15.00p 518360
23/11/2020 14.25p 14.50p 14.13p 14.25p 521382
20/11/2020 14.25p 14.50p 14.10p 14.25p 191480
19/11/2020 14.25p 14.63p 14.00p 14.50p 271871
18/11/2020 14.25p 14.50p 14.10p 14.25p 218809
17/11/2020 14.25p 14.96p 14.00p 14.25p 268803
16/11/2020 14.75p 14.75p 14.05p 14.25p 497998
13/11/2020 14.75p 14.95p 14.25p 14.75p 234836
12/11/2020 15.10p 15.18p 14.50p 15.00p 197610
10/11/2020 15.50p 15.79p 15.16p 15.40p 456622
09/11/2020 15.50p 15.80p 15.46p 15.50p 219558
06/11/2020 15.35p 16.00p 15.35p 15.50p 264823
05/11/2020 14.50p 15.70p 14.50p 15.35p 309681
04/11/2020 14.35p 15.00p 14.03p 14.50p 156395
03/11/2020 14.25p 14.77p 13.77p 14.35p 217874
02/11/2020 13.50p 14.55p 13.30p 14.25p 219192
30/10/2020 13.75p 13.85p 13.00p 13.50p 292075
29/10/2020 14.25p 14.50p 13.50p 13.75p 172025
28/10/2020 14.50p 14.50p 13.75p 14.25p 207421
27/10/2020 14.50p 14.62p 13.60p 14.50p 276998
26/10/2020 15.00p 15.19p 14.10p 14.50p 524099
23/10/2020 15.75p 16.00p 15.00p 15.00p 1041037
22/10/2020 14.50p 16.30p 14.50p 15.75p 1317450
21/10/2020 13.25p 13.50p 13.22p 13.50p 150272
20/10/2020 14.25p 14.38p 13.20p 13.50p 234277
19/10/2020 14.50p 14.75p 14.00p 14.25p 83812
16/10/2020 14.25p 14.80p 14.10p 14.50p 122211
15/10/2020 15.25p 15.30p 14.00p 14.25p 253752
14/10/2020 16.00p 16.00p 14.65p 15.25p 321180
13/10/2020 16.00p 16.20p 15.85p 16.00p 120400
12/10/2020 15.75p 16.40p 15.59p 16.00p 170860
09/10/2020 15.50p 15.99p 15.37p 15.50p 424276
08/10/2020 13.75p 16.00p 13.60p 15.50p 750638
07/10/2020 13.00p 14.30p 13.00p 13.75p 628628
06/10/2020 12.50p 13.60p 12.36p 13.00p 474393
05/10/2020 13.25p 13.30p 12.15p 12.50p 796537
02/10/2020 13.50p 13.50p 13.00p 13.40p 177562
01/10/2020 13.80p 13.80p 13.00p 13.50p 399267
30/09/2020 14.30p 14.30p 13.15p 13.80p 201937
29/09/2020 14.50p 14.65p 14.10p 14.30p 117931
28/09/2020 14.50p 14.70p 14.15p 14.50p 97142
25/09/2020 14.25p 14.80p 14.00p 14.50p 313338
24/09/2020 14.75p 14.75p 14.13p 14.25p 255025
23/09/2020 15.00p 15.03p 14.51p 14.75p 219422
22/09/2020 15.25p 15.40p 14.70p 15.00p 93442
21/09/2020 15.50p 15.85p 15.01p 15.25p 343150
18/09/2020 15.50p 16.00p 15.18p 15.50p 95274
17/09/2020 16.00p 16.50p 15.15p 15.50p 153237
16/09/2020 17.25p 17.25p 14.70p 16.00p 1134628
15/09/2020 17.50p 17.50p 16.50p 17.25p 188894
14/09/2020 17.50p 18.00p 17.00p 17.50p 188278
11/09/2020 17.75p 18.05p 17.00p 17.50p 110028
10/09/2020 16.00p 18.44p 16.00p 17.80p 1637017
09/09/2020 14.75p 16.49p 14.50p 16.00p 864678
08/09/2020 15.00p 15.00p 14.50p 14.75p 113316
07/09/2020 15.25p 15.49p 14.60p 15.00p 245964
04/09/2020 15.50p 15.54p 14.60p 15.25p 153390
03/09/2020 15.25p 15.93p 15.05p 15.50p 362425
02/09/2020 15.75p 15.95p 15.00p 15.00p 188747
01/09/2020 15.75p 16.50p 15.25p 15.75p 160652
31/08/2020 15.75p 16.15p 15.03p 15.50p 258916
28/08/2020 15.75p 16.15p 15.03p 15.50p 258916
27/08/2020 16.25p 16.25p 15.50p 16.00p 178603
26/08/2020 16.50p 16.70p 16.01p 16.25p 99595
25/08/2020 16.50p 16.74p 16.15p 16.50p 209478
24/08/2020 16.50p 17.00p 16.22p 16.50p 235260
21/08/2020 16.50p 16.99p 16.00p 16.50p 459913
20/08/2020 16.75p 16.95p 16.12p 16.50p 269775
19/08/2020 17.00p 17.08p 16.50p 16.75p 230212
18/08/2020 17.00p 17.09p 16.75p 17.00p 68385
17/08/2020 17.00p 17.15p 16.40p 17.00p 175346
14/08/2020 17.00p 17.20p 16.66p 17.00p 147284
13/08/2020 17.00p 17.50p 16.50p 17.00p 180430
12/08/2020 18.00p 18.04p 17.00p 17.25p 503145
11/08/2020 18.00p 18.50p 17.65p 18.00p 189462
10/08/2020 17.50p 18.60p 17.05p 18.20p 574628
07/08/2020 17.00p 17.40p 16.76p 17.00p 108533
06/08/2020 17.00p 17.99p 16.65p 17.50p 396504
05/08/2020 16.00p 18.50p 16.00p 17.10p 943966
04/08/2020 17.50p 17.50p 15.20p 16.00p 454224
03/08/2020 14.75p 15.00p 14.21p 15.00p 53111
31/07/2020 15.00p 15.11p 14.16p 14.75p 43278
30/07/2020 15.00p 15.50p 14.50p 15.00p 73367
29/07/2020 15.00p 15.50p 14.66p 15.00p 132891
28/07/2020 15.50p 15.94p 15.00p 15.00p 197147
27/07/2020 15.25p 16.00p 15.02p 15.50p 556691
24/07/2020 12.75p 16.95p 12.11p 15.60p 2481272
23/07/2020 13.00p 13.00p 12.15p 12.75p 189211
22/07/2020 13.50p 13.50p 12.55p 13.00p 593649
21/07/2020 13.50p 14.00p 13.01p 13.50p 124282
20/07/2020 13.25p 14.50p 12.88p 13.50p 848316
17/07/2020 12.75p 13.80p 12.50p 13.25p 311539
16/07/2020 13.75p 13.75p 12.37p 12.75p 503164
15/07/2020 13.50p 13.80p 13.13p 13.50p 511874
14/07/2020 15.75p 15.80p 13.01p 13.50p 1408460
13/07/2020 16.00p 16.00p 15.50p 15.50p 81546
10/07/2020 16.00p 16.50p 15.60p 16.00p 51773
09/07/2020 16.25p 16.50p 15.67p 16.00p 172759
08/07/2020 16.25p 17.00p 15.50p 17.00p 246397
07/07/2020 16.25p 16.80p 15.65p 16.25p 106488
06/07/2020 15.75p 16.85p 15.55p 16.25p 349909
03/07/2020 14.75p 16.20p 14.12p 15.75p 680037
02/07/2020 14.75p 15.78p 14.50p 14.75p 587239
01/07/2020 15.50p 15.85p 14.60p 15.00p 356055
30/06/2020 16.25p 16.25p 14.75p 15.50p 838425
29/06/2020 16.25p 16.50p 16.00p 16.50p 400271
26/06/2020 17.00p 17.20p 16.14p 16.25p 292375
25/06/2020 17.75p 17.75p 16.33p 17.00p 468062
24/06/2020 18.75p 18.95p 17.60p 17.75p 466989
23/06/2020 18.50p 18.65p 17.25p 18.25p 475641
22/06/2020 18.50p 18.85p 18.16p 18.50p 223196
19/06/2020 18.75p 19.55p 18.00p 18.50p 587458
18/06/2020 17.25p 19.20p 17.25p 18.75p 1138772
17/06/2020 17.25p 18.00p 16.65p 17.25p 397488
16/06/2020 17.25p 17.50p 16.25p 17.25p 487982
15/06/2020 17.50p 17.60p 16.50p 17.25p 512324
12/06/2020 18.00p 18.20p 17.10p 17.50p 166849
11/06/2020 19.00p 19.00p 17.52p 18.00p 620651
10/06/2020 17.25p 19.95p 17.25p 19.00p 1291766
09/06/2020 19.25p 19.25p 16.00p 17.25p 2842300
08/06/2020 19.25p 19.50p 18.92p 19.25p 450659
05/06/2020 18.76p 19.44p 18.60p 19.25p 422653
04/06/2020 19.25p 19.95p 18.52p 18.76p 925810
03/06/2020 21.00p 21.20p 18.80p 19.00p 1621685
02/06/2020 21.75p 21.88p 20.26p 21.00p 760148
01/06/2020 22.00p 22.60p 21.25p 21.75p 1181605
29/05/2020 23.50p 24.49p 21.65p 22.00p 1722806
28/05/2020 20.25p 23.45p 20.25p 22.30p 1712430
27/05/2020 18.25p 21.50p 18.00p 20.25p 2277159
26/05/2020 18.50p 18.50p 17.70p 18.25p 1416420
25/05/2020 18.50p 18.50p 17.00p 18.25p 1253352
22/05/2020 18.50p 18.50p 17.00p 18.25p 1253352
21/05/2020 19.75p 19.89p 17.61p 19.06p 2458549
20/05/2020 20.50p 23.31p 18.37p 19.50p 7868833
19/05/2020 14.00p 21.20p 14.00p 20.20p 9109384
18/05/2020 13.00p 14.50p 13.00p 14.00p 650329
15/05/2020 13.25p 13.50p 12.71p 13.00p 399737
14/05/2020 13.50p 13.99p 13.00p 13.00p 873120
13/05/2020 12.75p 13.99p 12.28p 13.50p 579503
12/05/2020 13.75p 13.75p 12.08p 13.00p 1226163
11/05/2020 14.00p 14.50p 13.50p 13.75p 402146
08/05/2020 13.75p 14.50p 13.70p 14.00p 514631
07/05/2020 13.75p 14.50p 13.70p 14.00p 514631
06/05/2020 13.00p 14.93p 13.00p 13.60p 2860146
05/05/2020 11.25p 13.50p 11.25p 13.00p 2210999
04/05/2020 11.25p 11.50p 11.17p 11.25p 281402
01/05/2020 11.65p 11.68p 11.10p 11.25p 472253
30/04/2020 11.65p 11.74p 11.34p 11.65p 232278
29/04/2020 11.50p 11.90p 11.45p 11.65p 283719
28/04/2020 12.05p 12.05p 11.30p 11.50p 466245
27/04/2020 12.05p 12.23p 11.80p 12.05p 345206
24/04/2020 11.25p 12.42p 11.09p 12.05p 745461
23/04/2020 11.50p 11.50p 11.00p 11.25p 628595
22/04/2020 12.00p 12.50p 11.25p 11.70p 1229685
21/04/2020 11.25p 13.00p 10.80p 12.00p 1761817
20/04/2020 10.65p 12.00p 10.63p 11.25p 1476374
17/04/2020 10.50p 10.84p 9.03p 10.25p 783948
16/04/2020 10.25p 10.85p 10.00p 10.50p 379092
15/04/2020 10.60p 11.00p 9.94p 10.25p 214491
14/04/2020 11.75p 11.75p 10.20p 10.60p 915904
13/04/2020 12.00p 12.09p 11.50p 11.75p 424473
10/04/2020 12.00p 12.09p 11.50p 11.75p 424473
09/04/2020 12.00p 12.09p 11.50p 11.75p 424473
08/04/2020 12.00p 13.00p 11.66p 11.80p 1858831
07/04/2020 10.40p 12.50p 10.40p 12.20p 903504
06/04/2020 9.85p 10.95p 9.50p 10.50p 3467929
03/04/2020 9.38p 9.50p 9.00p 9.38p 344615
02/04/2020 9.50p 9.84p 9.00p 9.38p 553795
01/04/2020 8.90p 10.00p 8.65p 9.50p 1184218
31/03/2020 9.00p 9.40p 8.51p 8.90p 598870
30/03/2020 9.25p 9.50p 8.60p 9.25p 249080
27/03/2020 9.25p 9.40p 8.96p 9.25p 309763
26/03/2020 8.65p 10.03p 8.65p 9.25p 1507788
25/03/2020 8.20p 9.00p 8.05p 8.65p 1293223
24/03/2020 8.10p 8.44p 8.00p 8.20p 476109
23/03/2020 8.25p 8.48p 7.75p 8.10p 421364
20/03/2020 7.75p 8.50p 7.65p 8.30p 700249
19/03/2020 8.25p 8.40p 7.50p 7.75p 422920
18/03/2020 8.25p 8.45p 8.00p 8.25p 467099
17/03/2020 9.25p 9.30p 7.16p 8.25p 1092105
16/03/2020 10.25p 10.25p 8.90p 9.25p 615587
13/03/2020 9.40p 10.80p 9.00p 10.25p 1047704

*Close Price adjusted for both dividends and splits