Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/02/2020 13.50p 13.50p 11.45p 11.88p 904906
21/02/2020 13.25p 13.70p 13.16p 13.50p 490149
20/02/2020 14.50p 14.95p 13.00p 13.25p 1286591
19/02/2020 13.50p 14.90p 13.29p 14.50p 1902083
18/02/2020 13.12p 13.75p 12.65p 13.50p 1205233
17/02/2020 12.13p 13.50p 12.11p 13.12p 2146367
14/02/2020 11.75p 12.50p 11.50p 12.13p 3787680
13/02/2020 11.50p 12.80p 11.10p 11.75p 3748799
12/02/2020 10.10p 10.87p 10.10p 10.70p 877835
11/02/2020 9.35p 10.20p 9.00p 10.10p 2104580
10/02/2020 9.93p 10.09p 8.54p 9.35p 3383063
07/02/2020 10.63p 10.70p 9.73p 9.93p 1294929
06/02/2020 11.13p 11.23p 10.60p 10.63p 512492
05/02/2020 11.50p 11.50p 10.50p 11.13p 939518
04/02/2020 11.50p 11.70p 11.28p 11.50p 299289
03/02/2020 11.50p 11.70p 11.28p 11.50p 153855
31/01/2020 11.50p 12.60p 11.26p 11.50p 616061
30/01/2020 11.38p 11.60p 11.16p 11.38p 950043
29/01/2020 11.13p 11.38p 10.77p 11.38p 716759
28/01/2020 11.63p 11.65p 11.00p 11.13p 709050
27/01/2020 11.88p 11.99p 11.50p 11.63p 492306
24/01/2020 12.63p 12.63p 11.76p 11.88p 909998
23/01/2020 12.63p 12.74p 12.50p 12.50p 535538
22/01/2020 12.88p 13.10p 12.51p 12.63p 1011965
21/01/2020 13.00p 13.50p 12.75p 13.10p 1507718
20/01/2020 11.13p 13.35p 11.00p 12.75p 3327374
17/01/2020 11.75p 11.95p 11.00p 11.13p 1876784
16/01/2020 11.75p 12.00p 11.00p 11.75p 1001985
15/01/2020 12.13p 12.13p 11.18p 11.75p 754008
14/01/2020 12.63p 12.68p 12.05p 12.13p 669357
13/01/2020 13.25p 14.00p 12.53p 12.63p 1048363
10/01/2020 12.50p 13.50p 12.50p 13.25p 672844
09/01/2020 12.63p 12.81p 12.38p 12.50p 477187
08/01/2020 12.88p 13.19p 12.05p 12.63p 1016726
07/01/2020 11.00p 13.20p 10.88p 12.88p 2772836
06/01/2020 11.50p 11.70p 10.53p 11.00p 1483117
03/01/2020 12.00p 12.00p 11.01p 11.50p 2026464
02/01/2020 13.88p 13.88p 11.80p 12.00p 1621102
01/01/2020 14.75p 14.95p 13.17p 13.88p 1374456
31/12/2019 14.75p 14.95p 13.17p 13.88p 1374456
30/12/2019 15.38p 15.94p 13.50p 14.75p 3122053
27/12/2019 14.13p 16.00p 13.90p 15.25p 2754357
26/12/2019 10.88p 15.00p 10.88p 14.00p 4724431
25/12/2019 10.88p 15.00p 10.88p 14.00p 4724431
24/12/2019 10.88p 15.00p 10.88p 14.00p 4724431
23/12/2019 8.50p 11.40p 8.35p 10.88p 4502078
20/12/2019 10.75p 10.75p 9.00p 9.00p 2457090
19/12/2019 12.00p 12.20p 10.50p 10.75p 2166178
18/12/2019 12.00p 13.43p 11.75p 11.75p 4035860
17/12/2019 9.90p 12.63p 9.00p 12.25p 8427430
16/12/2019 10.50p 10.50p 8.40p 9.90p 5015300
13/12/2019 11.13p 11.23p 8.76p 10.00p 9465588
12/12/2019 12.63p 12.80p 11.04p 11.13p 4053212
11/12/2019 15.00p 15.49p 11.25p 12.50p 11155245
10/12/2019 19.00p 19.00p 7.60p 14.75p 31465852
09/12/2019 31.00p 31.15p 29.00p 29.00p 455355
06/12/2019 31.00p 31.50p 30.50p 31.00p 596483
05/12/2019 30.75p 31.42p 30.22p 31.00p 635552
04/12/2019 30.75p 31.00p 29.85p 30.50p 411846
03/12/2019 30.75p 31.00p 30.20p 30.75p 238868
02/12/2019 29.75p 31.50p 29.60p 30.75p 626830
29/11/2019 31.50p 32.00p 29.62p 29.75p 601028
28/11/2019 32.00p 32.25p 31.00p 31.50p 484104
27/11/2019 32.00p 32.60p 31.63p 32.00p 220606
26/11/2019 30.50p 32.70p 29.50p 32.00p 691976
25/11/2019 31.25p 31.25p 29.00p 30.30p 473104
22/11/2019 31.75p 33.00p 30.00p 31.25p 551239
21/11/2019 33.50p 34.20p 31.75p 31.75p 452393
20/11/2019 30.75p 33.50p 30.75p 33.50p 591612
19/11/2019 34.00p 34.25p 30.15p 31.40p 815258
18/11/2019 34.50p 35.10p 33.40p 34.50p 510885
15/11/2019 32.75p 35.25p 32.32p 34.90p 1619567
14/11/2019 30.25p 32.95p 29.00p 32.50p 663429
13/11/2019 31.00p 31.39p 29.80p 30.25p 176816
12/11/2019 31.00p 33.00p 30.60p 31.00p 649017
11/11/2019 28.50p 32.00p 28.50p 31.00p 631600
08/11/2019 28.50p 28.94p 27.50p 28.50p 225977
07/11/2019 29.25p 29.40p 28.00p 28.50p 129781
06/11/2019 29.50p 30.55p 28.67p 29.25p 422220
05/11/2019 27.25p 31.10p 27.25p 29.50p 1400501
04/11/2019 25.75p 27.50p 25.08p 27.25p 532043
01/11/2019 26.25p 27.00p 25.50p 25.75p 325260
31/10/2019 25.25p 27.00p 25.25p 26.25p 133929
30/10/2019 26.75p 27.18p 24.80p 25.25p 686366
29/10/2019 28.00p 28.00p 26.00p 27.00p 259181
28/10/2019 26.25p 29.00p 25.82p 27.00p 621676
25/10/2019 24.75p 27.00p 24.75p 26.25p 695390
24/10/2019 26.25p 26.25p 22.83p 24.75p 2106418
23/10/2019 27.25p 27.50p 25.00p 25.75p 1120888
22/10/2019 29.75p 29.90p 27.15p 27.50p 1006600
21/10/2019 31.00p 34.40p 28.10p 28.75p 1056649
18/10/2019 29.75p 32.00p 29.36p 31.00p 490519
17/10/2019 30.50p 32.00p 29.00p 29.75p 721981
16/10/2019 27.50p 32.00p 27.30p 30.50p 644631
15/10/2019 29.25p 29.84p 27.00p 27.50p 785801
14/10/2019 33.25p 34.50p 26.60p 29.00p 2975773
11/10/2019 35.00p 35.25p 32.20p 33.25p 388003
10/10/2019 35.25p 35.25p 34.70p 35.00p 74454
09/10/2019 34.50p 35.50p 34.50p 35.25p 229640
08/10/2019 35.25p 35.25p 34.45p 34.50p 43474
07/10/2019 34.75p 35.89p 34.75p 35.25p 255433
04/10/2019 34.25p 35.80p 34.25p 34.75p 255002
03/10/2019 34.75p 34.80p 33.70p 34.25p 131188
02/10/2019 35.50p 36.00p 34.60p 34.75p 211884
01/10/2019 32.75p 36.00p 32.62p 35.50p 712167
30/09/2019 32.75p 33.48p 32.17p 32.90p 364735
27/09/2019 33.75p 33.99p 32.23p 32.75p 474184
26/09/2019 33.50p 35.00p 33.30p 33.50p 436663
25/09/2019 35.00p 35.00p 32.20p 33.50p 296751
24/09/2019 35.25p 35.40p 34.15p 35.00p 219366
23/09/2019 32.75p 35.70p 32.57p 35.25p 1482953
20/09/2019 32.00p 32.98p 29.00p 32.50p 1212061
19/09/2019 32.50p 33.70p 31.05p 32.00p 328462
18/09/2019 31.25p 33.00p 30.10p 33.00p 627849
17/09/2019 34.75p 34.75p 30.00p 30.70p 1456197
16/09/2019 35.00p 37.00p 33.00p 34.75p 1593078
13/09/2019 28.00p 35.80p 28.00p 35.00p 3079877
12/09/2019 32.75p 33.00p 26.70p 29.00p 5430888
11/09/2019 43.00p 44.00p 32.40p 32.60p 4229405
10/09/2019 43.00p 45.70p 42.07p 42.50p 584265
09/09/2019 41.50p 41.79p 40.00p 41.25p 424010
06/09/2019 42.50p 42.90p 40.78p 41.50p 452096
05/09/2019 43.25p 43.50p 42.02p 42.50p 128432
04/09/2019 42.50p 42.95p 42.00p 42.50p 287896
03/09/2019 44.00p 45.00p 42.50p 42.50p 385418
02/09/2019 43.50p 45.47p 43.15p 44.00p 376487
30/08/2019 43.75p 44.33p 42.00p 43.25p 235852
29/08/2019 43.75p 44.69p 43.02p 43.75p 132032
28/08/2019 44.25p 46.00p 42.66p 43.75p 217794
27/08/2019 45.50p 45.60p 43.05p 44.25p 410052
23/08/2019 45.50p 45.95p 45.00p 45.50p 268990
22/08/2019 46.25p 46.99p 45.00p 45.00p 470520
21/08/2019 45.75p 47.90p 45.20p 46.25p 748402
20/08/2019 42.50p 46.48p 42.11p 45.75p 930976
19/08/2019 42.00p 42.99p 41.11p 42.50p 518927
16/08/2019 41.25p 42.76p 40.63p 42.00p 511789
15/08/2019 43.75p 44.93p 40.00p 41.25p 962072
14/08/2019 42.25p 45.00p 42.16p 43.50p 520412
13/08/2019 42.75p 43.13p 41.75p 42.25p 252157
12/08/2019 40.50p 43.70p 40.50p 42.75p 618887
09/08/2019 42.25p 42.40p 39.50p 40.50p 318638
08/08/2019 41.50p 42.40p 41.25p 42.25p 201550
07/08/2019 44.00p 44.00p 40.65p 41.50p 357332
06/08/2019 45.00p 45.88p 43.50p 44.00p 306427
05/08/2019 42.75p 46.50p 42.75p 45.00p 509671
02/08/2019 41.00p 44.10p 39.57p 42.75p 536782
01/08/2019 42.25p 42.25p 38.57p 41.00p 993386
31/07/2019 42.50p 42.70p 41.50p 42.25p 134242
30/07/2019 42.50p 43.20p 41.75p 42.50p 307991
29/07/2019 44.50p 44.94p 41.00p 42.50p 779805
26/07/2019 45.75p 47.00p 44.00p 44.50p 347541
25/07/2019 43.25p 46.75p 41.25p 45.75p 1572864
24/07/2019 46.50p 47.30p 43.15p 43.25p 783290
23/07/2019 42.00p 47.50p 41.75p 46.00p 1212067
22/07/2019 45.75p 47.20p 41.50p 41.50p 1074828
19/07/2019 46.50p 47.70p 44.00p 45.75p 686927
18/07/2019 48.25p 49.20p 44.15p 46.50p 1390657
17/07/2019 47.00p 49.13p 43.50p 46.90p 2200773
16/07/2019 43.75p 48.50p 43.38p 47.50p 2281534
15/07/2019 39.25p 45.50p 38.85p 43.75p 1292543
12/07/2019 38.00p 40.39p 37.64p 39.25p 658827
11/07/2019 36.00p 39.00p 35.50p 38.00p 747372
10/07/2019 35.50p 36.35p 35.50p 36.00p 254210
09/07/2019 36.25p 36.25p 35.17p 35.50p 294032
08/07/2019 34.25p 36.40p 34.25p 36.25p 724631
05/07/2019 36.00p 36.00p 33.00p 34.25p 1012994
04/07/2019 39.50p 40.00p 34.00p 35.75p 2862650
03/07/2019 38.50p 40.00p 38.29p 39.50p 1333508
02/07/2019 38.00p 39.80p 37.57p 38.50p 1651884
01/07/2019 35.25p 38.50p 34.00p 38.00p 2305684
28/06/2019 31.75p 36.30p 31.75p 35.25p 1858062
27/06/2019 30.50p 32.03p 30.00p 31.75p 289540
26/06/2019 31.25p 31.50p 30.00p 30.50p 419106
25/06/2019 30.25p 32.35p 30.20p 31.00p 608917
24/06/2019 32.50p 33.00p 29.00p 30.25p 1586942
21/06/2019 33.25p 33.75p 29.50p 32.50p 1763241
20/06/2019 28.25p 33.75p 27.90p 33.00p 3305160
19/06/2019 26.75p 29.00p 26.10p 28.00p 1613951
18/06/2019 24.25p 25.50p 23.80p 25.50p 433432
17/06/2019 23.00p 24.92p 23.00p 24.25p 802053
14/06/2019 24.00p 24.35p 22.50p 22.75p 318590
13/06/2019 24.50p 24.62p 23.55p 24.00p 289812
12/06/2019 24.50p 25.00p 23.50p 24.50p 489936
11/06/2019 23.25p 25.00p 23.25p 24.50p 767002
10/06/2019 20.75p 24.30p 20.75p 23.25p 854545
07/06/2019 21.50p 21.79p 20.00p 20.75p 877402
06/06/2019 23.00p 23.18p 20.91p 21.50p 660496
05/06/2019 23.00p 23.25p 22.50p 23.00p 146009
04/06/2019 23.50p 23.89p 23.00p 23.00p 310033
03/06/2019 22.00p 23.70p 21.83p 23.50p 261403
31/05/2019 22.75p 22.80p 21.53p 22.00p 344946
30/05/2019 23.50p 23.86p 22.05p 22.75p 544085
29/05/2019 24.00p 24.50p 23.00p 23.50p 231434
28/05/2019 25.25p 25.48p 24.00p 24.00p 402981
24/05/2019 24.00p 27.00p 24.00p 25.25p 1026143
23/05/2019 22.50p 24.50p 19.01p 24.00p 1665605
22/05/2019 22.00p 22.50p 21.50p 22.50p 273739
21/05/2019 20.50p 23.40p 20.00p 22.00p 676847
20/05/2019 22.50p 22.60p 20.00p 21.80p 624424
17/05/2019 22.40p 23.01p 20.50p 22.40p 1373412

*Close Price adjusted for both dividends and splits