Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits