Future (FUTR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Future

Date Open High Low Close* Volume
09/10/2013 158.87p 158.87p 157.91p 157.91p 12489
08/10/2013 159.50p 159.50p 156.80p 157.91p 10914
07/10/2013 157.14p 157.91p 157.14p 157.91p 227
04/10/2013 159.50p 161.74p 157.91p 157.91p 13992
03/10/2013 165.88p 165.88p 161.10p 161.10p 0
02/10/2013 165.88p 165.88p 162.69p 162.69p 392
01/10/2013 172.26p 172.26p 156.31p 161.10p 433675
30/09/2013 169.07p 172.26p 169.07p 169.07p 3918
27/09/2013 177.37p 180.24p 177.37p 180.24p 2351
26/09/2013 178.65p 178.65p 175.46p 175.46p 0
25/09/2013 178.65p 178.65p 178.65p 178.65p 1959
24/09/2013 172.26p 178.65p 172.26p 178.65p 0
23/09/2013 172.26p 178.65p 172.26p 178.65p 0
20/09/2013 172.26p 178.65p 172.26p 178.65p 58
19/09/2013 178.52p 180.24p 178.52p 178.65p 0
18/09/2013 178.52p 180.24p 178.52p 180.24p 1136
17/09/2013 178.65p 178.82p 178.65p 178.65p 1763
16/09/2013 172.26p 178.65p 169.07p 178.65p 703741
13/09/2013 172.26p 172.26p 169.07p 169.07p 17362
12/09/2013 165.88p 170.61p 165.88p 169.07p 10184
11/09/2013 159.50p 162.69p 159.50p 162.69p 16849
10/09/2013 159.50p 161.10p 159.50p 161.10p 1567
09/09/2013 156.31p 161.10p 154.40p 161.10p 26957
06/09/2013 162.69p 162.69p 157.91p 157.91p 9548
05/09/2013 159.50p 161.10p 158.55p 161.10p 12722
04/09/2013 169.07p 170.67p 155.42p 156.31p 20704
03/09/2013 165.88p 171.12p 165.88p 170.67p 616370
02/09/2013 167.32p 172.26p 165.88p 167.48p 1447
30/08/2013 167.80p 172.26p 167.80p 172.26p 784
29/08/2013 169.55p 172.26p 169.55p 170.67p 0
28/08/2013 169.55p 172.26p 169.55p 170.67p 102
27/08/2013 178.65p 191.41p 172.26p 172.26p 0
23/08/2013 178.65p 191.41p 172.26p 172.26p 0
22/08/2013 178.65p 191.41p 172.26p 173.86p 109592
21/08/2013 176.22p 176.22p 175.46p 175.46p 602
20/08/2013 165.88p 173.86p 165.88p 169.07p 3918
19/08/2013 172.26p 173.86p 172.26p 173.86p 784
16/08/2013 169.07p 173.86p 165.25p 173.86p 2918
15/08/2013 165.88p 168.44p 165.88p 165.88p 16644
14/08/2013 166.36p 167.48p 166.36p 167.48p 1055
13/08/2013 169.07p 173.86p 167.48p 167.48p 6709
12/08/2013 176.09p 176.09p 173.86p 173.86p 1137
09/08/2013 172.26p 178.65p 172.26p 175.46p 115457
08/08/2013 176.52p 178.65p 176.52p 178.65p 0
07/08/2013 176.52p 178.65p 176.52p 178.65p 98
06/08/2013 169.07p 178.65p 168.76p 178.65p 4587
05/08/2013 181.84p 181.84p 175.46p 178.65p 4114
02/08/2013 172.26p 175.46p 170.67p 175.46p 447
01/08/2013 169.07p 172.26p 166.71p 170.67p 0
31/07/2013 169.07p 172.26p 166.71p 170.67p 2829
30/07/2013 172.26p 180.43p 165.88p 172.26p 10603
29/07/2013 191.41p 191.41p 181.84p 181.84p 0
26/07/2013 191.41p 191.41p 183.43p 183.43p 0
25/07/2013 191.41p 191.41p 183.43p 183.43p 9012
24/07/2013 178.65p 186.62p 175.46p 183.43p 0
23/07/2013 178.65p 186.62p 175.46p 186.62p 784
22/07/2013 178.65p 181.84p 175.46p 181.84p 0
19/07/2013 178.65p 180.57p 175.46p 177.05p 28001
18/07/2013 185.03p 200.98p 173.23p 175.46p 59189
17/07/2013 197.79p 204.17p 193.00p 200.98p 8402
16/07/2013 191.41p 197.79p 191.41p 193.00p 0
15/07/2013 191.41p 197.79p 191.41p 194.60p 11807
12/07/2013 188.22p 189.81p 188.22p 189.81p 1959
11/07/2013 172.26p 190.21p 172.26p 188.22p 25825
10/07/2013 178.65p 181.84p 177.05p 177.05p 17006
09/07/2013 191.41p 194.60p 172.26p 181.84p 26108
08/07/2013 197.79p 200.98p 194.60p 194.60p 9012
05/07/2013 200.98p 200.98p 200.98p 200.98p 1176
04/07/2013 200.98p 200.98p 193.32p 196.19p 3291
03/07/2013 200.98p 202.57p 200.98p 202.57p 1176
02/07/2013 204.17p 205.76p 202.57p 202.57p 15416
01/07/2013 201.32p 205.76p 199.38p 205.76p 1708
28/06/2013 203.05p 203.05p 199.38p 199.38p 437
27/06/2013 200.98p 202.57p 200.98p 202.57p 1176
26/06/2013 200.11p 200.11p 197.79p 199.38p 750
25/06/2013 197.79p 198.55p 194.60p 197.79p 5642
24/06/2013 197.79p 205.76p 194.60p 197.79p 5486
21/06/2013 206.68p 206.68p 205.76p 205.76p 89
20/06/2013 200.98p 205.76p 200.98p 205.76p 2492
19/06/2013 207.36p 207.36p 202.57p 202.57p 4406
18/06/2013 208.25p 208.25p 207.36p 207.36p 39
17/06/2013 204.17p 208.25p 204.17p 204.17p 808
14/06/2013 207.36p 208.95p 207.36p 208.95p 2257
13/06/2013 210.55p 212.14p 207.36p 208.95p 17353
12/06/2013 210.55p 213.74p 210.55p 212.14p 1229
11/06/2013 213.74p 215.96p 213.74p 213.74p 0
10/06/2013 213.74p 215.96p 213.74p 213.74p 1312
07/06/2013 211.82p 212.14p 211.82p 212.14p 2351
06/06/2013 213.74p 215.33p 208.49p 208.95p 4694
05/06/2013 216.93p 216.99p 212.14p 215.33p 5094
04/06/2013 210.55p 212.14p 204.17p 212.14p 237846
03/06/2013 204.17p 207.36p 197.79p 207.36p 470245
31/05/2013 204.17p 207.36p 192.68p 197.79p 0
30/05/2013 204.17p 207.36p 192.68p 197.79p 13812
29/05/2013 207.36p 216.93p 207.36p 207.36p 10971
28/05/2013 204.17p 216.93p 204.17p 216.93p 1724
24/05/2013 204.17p 209.14p 204.17p 205.76p 20023
23/05/2013 210.57p 210.57p 205.76p 205.76p 784
22/05/2013 204.17p 208.95p 197.79p 208.95p 15088
21/05/2013 216.93p 218.71p 212.47p 216.93p 12171
20/05/2013 211.82p 216.93p 211.82p 216.93p 5991
17/05/2013 211.52p 218.52p 211.52p 218.52p 7953
16/05/2013 210.55p 216.93p 196.51p 216.93p 29149
15/05/2013 210.55p 221.01p 204.17p 205.76p 24973
14/05/2013 226.50p 229.69p 206.08p 210.55p 14166
13/05/2013 226.50p 229.85p 226.50p 229.69p 2415
10/05/2013 236.07p 242.45p 226.50p 229.69p 5904
09/05/2013 236.07p 242.45p 232.91p 242.45p 3322
08/05/2013 236.23p 237.66p 236.23p 237.66p 2018
07/05/2013 232.88p 234.47p 232.88p 234.47p 3918
03/05/2013 236.07p 242.45p 236.07p 242.45p 3195
02/05/2013 232.88p 242.45p 232.88p 242.45p 3621
01/05/2013 232.88p 236.07p 232.88p 236.07p 2177
30/04/2013 236.07p 242.45p 236.07p 242.45p 875
29/04/2013 236.07p 242.45p 236.07p 242.45p 4796
26/04/2013 237.66p 239.89p 237.66p 239.26p 24754
25/04/2013 236.07p 242.45p 233.51p 242.45p 387173
24/04/2013 239.26p 242.45p 231.60p 242.45p 1691
23/04/2013 239.89p 244.04p 239.89p 240.85p 0
22/04/2013 239.89p 244.04p 239.89p 240.85p 0
19/04/2013 239.89p 244.04p 239.89p 244.04p 0
18/04/2013 239.89p 242.45p 239.89p 242.45p 1176
17/04/2013 236.07p 242.45p 230.32p 242.45p 2682
16/04/2013 239.26p 255.21p 232.88p 255.21p 15079
15/04/2013 242.45p 244.49p 232.88p 232.88p 13583
12/04/2013 245.64p 245.64p 245.64p 245.64p 1959
11/04/2013 248.83p 252.59p 242.45p 242.45p 15937
10/04/2013 255.21p 258.40p 245.32p 245.64p 14732
09/04/2013 261.59p 261.59p 255.21p 258.40p 8473
08/04/2013 261.59p 261.59p 255.21p 255.21p 22894
05/04/2013 258.40p 265.03p 255.21p 255.21p 8138
04/04/2013 261.59p 265.13p 255.21p 255.21p 6119
03/04/2013 261.59p 266.05p 258.40p 264.78p 249
02/04/2013 261.59p 264.78p 255.21p 258.40p 24696
28/03/2013 254.38p 254.38p 253.61p 253.61p 2712
27/03/2013 255.05p 255.21p 255.05p 255.21p 78
26/03/2013 252.02p 255.21p 248.83p 255.21p 0
25/03/2013 252.02p 253.93p 248.83p 248.83p 4528
22/03/2013 255.21p 261.59p 252.02p 252.02p 5328
21/03/2013 257.81p 261.59p 257.81p 261.59p 97
20/03/2013 255.21p 259.99p 252.97p 259.99p 3593
19/03/2013 254.44p 259.99p 254.41p 259.99p 2356
18/03/2013 267.97p 274.35p 252.02p 252.02p 11834
15/03/2013 264.78p 267.97p 261.59p 261.59p 89288
14/03/2013 267.97p 268.13p 264.78p 264.78p 3550
13/03/2013 267.97p 271.16p 251.70p 266.37p 25029
12/03/2013 268.73p 272.75p 268.73p 271.16p 131
11/03/2013 274.99p 274.99p 265.54p 272.75p 1858
08/03/2013 266.05p 280.73p 266.05p 272.75p 10217
07/03/2013 267.97p 277.54p 261.72p 271.16p 19275
06/03/2013 258.40p 274.35p 253.29p 269.56p 23893
05/03/2013 255.21p 256.48p 253.29p 255.21p 2570
04/03/2013 258.40p 258.40p 253.29p 255.21p 10203
01/03/2013 248.83p 256.80p 245.00p 256.80p 11016
28/02/2013 242.45p 245.64p 242.45p 244.04p 24521
27/02/2013 242.45p 245.64p 242.45p 245.64p 1640
26/02/2013 242.45p 247.87p 242.45p 245.64p 4429
25/02/2013 242.45p 245.64p 240.69p 245.64p 337765
22/02/2013 242.45p 246.28p 242.45p 244.04p 19750
21/02/2013 242.45p 246.28p 241.75p 245.64p 5125
20/02/2013 239.26p 246.53p 234.47p 245.64p 4441
19/02/2013 229.69p 236.07p 219.54p 234.47p 13234
18/02/2013 239.26p 244.04p 233.64p 236.07p 7679
15/02/2013 242.45p 244.04p 240.92p 244.04p 163799
14/02/2013 242.45p 244.04p 242.45p 244.04p 2183
13/02/2013 242.45p 244.49p 236.19p 244.04p 17430
12/02/2013 245.00p 247.23p 243.72p 244.04p 7652
11/02/2013 248.57p 251.67p 243.72p 247.23p 1717
08/02/2013 249.54p 249.54p 243.72p 244.04p 1591
07/02/2013 242.45p 251.25p 242.45p 250.42p 19049
06/02/2013 239.26p 248.83p 233.00p 242.45p 73447
05/02/2013 248.83p 253.61p 229.81p 234.47p 126911
04/02/2013 261.59p 261.59p 251.32p 253.61p 77108
01/02/2013 255.21p 258.40p 253.42p 258.40p 10182
31/01/2013 255.21p 258.70p 255.21p 258.40p 14857
30/01/2013 248.83p 260.63p 242.45p 258.40p 23154
29/01/2013 250.76p 255.08p 247.04p 252.02p 3740
28/01/2013 255.21p 255.33p 242.45p 252.02p 20463
25/01/2013 236.07p 248.83p 236.07p 248.83p 10000
24/01/2013 232.88p 245.64p 231.28p 242.45p 21924
23/01/2013 229.69p 231.28p 223.94p 231.28p 16255
22/01/2013 220.12p 233.00p 214.50p 232.88p 680373
21/01/2013 229.69p 229.69p 223.31p 223.31p 61305
18/01/2013 221.39p 223.31p 216.93p 223.31p 8284
17/01/2013 213.74p 221.90p 213.74p 218.52p 755
16/01/2013 223.31p 225.70p 213.86p 220.12p 20583
15/01/2013 216.93p 225.86p 210.55p 220.12p 20653
14/01/2013 223.31p 223.94p 213.74p 223.31p 25479
11/01/2013 229.69p 234.79p 228.09p 228.09p 3014
10/01/2013 229.69p 236.07p 226.50p 232.88p 62727
09/01/2013 226.75p 232.88p 226.50p 228.09p 12172
08/01/2013 232.20p 232.20p 225.86p 228.09p 5354
07/01/2013 236.07p 236.07p 225.86p 229.69p 159589
04/01/2013 227.90p 232.24p 225.86p 229.69p 1896
03/01/2013 229.69p 232.17p 225.79p 229.69p 7888
02/01/2013 242.45p 242.45p 225.86p 229.69p 8887
31/12/2012 225.22p 231.47p 225.22p 229.69p 3554
28/12/2012 225.22p 232.88p 225.22p 232.88p 8732
27/12/2012 224.99p 228.09p 224.99p 228.09p 735
24/12/2012 227.77p 236.07p 227.77p 232.88p 0

*Close Price adjusted for both dividends and splits