Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
15/04/2021 55.00p 56.00p 51.88p 52.00p 1147119
14/04/2021 56.00p 56.88p 50.00p 53.40p 2886247
13/04/2021 52.00p 59.80p 51.49p 55.00p 4702229
12/04/2021 54.00p 55.00p 52.20p 53.50p 1213783
09/04/2021 55.00p 56.60p 52.20p 55.00p 1251768
08/04/2021 53.00p 55.80p 52.06p 55.60p 877615
07/04/2021 54.00p 55.00p 51.65p 55.00p 1113986
06/04/2021 56.00p 57.91p 51.40p 55.00p 1447807
02/04/2021 50.00p 56.08p 48.48p 54.20p 2392109
01/04/2021 50.00p 56.08p 48.48p 54.20p 2443557
31/03/2021 50.20p 55.00p 47.50p 50.50p 3165257
30/03/2021 52.00p 58.00p 52.00p 52.50p 1265428
29/03/2021 58.00p 60.00p 52.00p 53.20p 2086204
26/03/2021 54.00p 59.00p 51.00p 58.00p 2724356
25/03/2021 56.00p 57.00p 49.00p 54.00p 3898224
24/03/2021 56.00p 63.00p 53.00p 55.00p 6185764
23/03/2021 66.50p 69.00p 54.00p 55.00p 14426671
22/03/2021 55.50p 84.00p 55.00p 67.60p 26170874
19/03/2021 25.50p 51.95p 25.00p 46.00p 32180134
18/03/2021 18.40p 18.78p 18.00p 18.00p 223220
17/03/2021 18.50p 19.04p 18.01p 18.40p 206060
16/03/2021 19.40p 20.00p 18.50p 19.50p 189906
15/03/2021 19.00p 20.55p 18.51p 19.40p 414232
12/03/2021 19.75p 21.00p 18.50p 21.00p 552699
11/03/2021 18.75p 20.50p 18.00p 20.00p 1536443
10/03/2021 18.25p 19.50p 18.03p 19.18p 539146
09/03/2021 18.25p 19.00p 17.71p 18.25p 300951
08/03/2021 19.75p 19.75p 17.50p 18.25p 1125084
05/03/2021 19.75p 21.50p 19.00p 20.00p 748690
04/03/2021 18.50p 23.95p 18.00p 21.00p 7180011
03/03/2021 16.00p 17.00p 15.51p 16.50p 391540
02/03/2021 15.10p 17.44p 15.10p 16.00p 748264
01/03/2021 14.65p 15.35p 14.16p 15.10p 666527
26/02/2021 16.60p 16.66p 14.15p 14.50p 1587582
25/02/2021 19.00p 19.37p 15.79p 16.50p 1714440
24/02/2021 18.50p 20.00p 18.50p 20.00p 345363
23/02/2021 17.25p 19.00p 16.90p 18.50p 659473
22/02/2021 19.50p 20.00p 16.51p 17.25p 977409
19/02/2021 18.00p 21.00p 17.50p 20.50p 2224435
18/02/2021 15.50p 18.50p 15.50p 18.00p 4554193
17/02/2021 15.25p 16.00p 14.50p 15.50p 1489201
16/02/2021 13.90p 15.10p 13.70p 13.94p 1640347
15/02/2021 14.25p 14.50p 13.50p 13.90p 437898
12/02/2021 14.50p 15.00p 13.55p 14.25p 94661
11/02/2021 14.50p 15.00p 14.10p 14.50p 75632
10/02/2021 14.50p 14.97p 13.76p 14.50p 165350
09/02/2021 14.50p 15.00p 14.03p 14.50p 167442
08/02/2021 14.50p 15.00p 13.52p 13.76p 767172
05/02/2021 14.50p 15.00p 13.50p 15.00p 451873
04/02/2021 13.75p 15.00p 13.50p 14.50p 943270
03/02/2021 13.50p 14.00p 13.00p 13.75p 481797
02/02/2021 13.00p 13.95p 12.96p 13.50p 247329
01/02/2021 13.00p 13.55p 12.58p 13.00p 581693
29/01/2021 13.50p 13.50p 12.66p 13.00p 567529
28/01/2021 13.50p 13.86p 13.00p 13.86p 205016
27/01/2021 13.90p 14.04p 13.01p 13.20p 671607
26/01/2021 14.50p 15.00p 13.55p 13.90p 444077
25/01/2021 15.00p 15.00p 14.00p 14.50p 303811
22/01/2021 14.50p 15.25p 14.27p 15.00p 307296
21/01/2021 14.50p 15.00p 14.00p 14.50p 431098
20/01/2021 14.50p 15.24p 14.00p 14.50p 88057
19/01/2021 14.50p 14.84p 14.00p 14.50p 186131
18/01/2021 14.50p 15.00p 14.10p 14.50p 179122
15/01/2021 15.25p 16.00p 14.06p 14.50p 207264
14/01/2021 14.50p 15.98p 14.00p 15.20p 370646
13/01/2021 15.00p 15.50p 14.26p 14.50p 277021
12/01/2021 15.25p 16.00p 14.50p 15.00p 147138
11/01/2021 15.50p 16.00p 14.70p 15.25p 506038
08/01/2021 14.50p 15.90p 14.00p 15.50p 726236
07/01/2021 15.00p 15.76p 14.08p 14.24p 480342
06/01/2021 15.50p 15.63p 14.55p 15.00p 317171
05/01/2021 15.75p 16.22p 15.00p 15.50p 244154
04/01/2021 15.25p 16.59p 15.17p 15.75p 389608
01/01/2021 14.25p 15.50p 14.06p 15.25p 721750
31/12/2020 14.25p 15.50p 14.06p 15.25p 721750
30/12/2020 14.15p 14.50p 13.90p 14.00p 273816
29/12/2020 14.50p 14.99p 13.70p 14.15p 615403
28/12/2020 14.75p 14.75p 14.05p 14.50p 123863
25/12/2020 14.75p 14.75p 14.05p 14.50p 123863
24/12/2020 14.75p 14.75p 14.05p 14.50p 123863
23/12/2020 14.75p 15.00p 14.00p 14.75p 226726
22/12/2020 14.50p 14.97p 14.00p 14.75p 162064
21/12/2020 15.25p 15.25p 14.06p 15.00p 344321
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

*Close Price adjusted for both dividends and splits