Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/03/2014 116.12p 116.76p 113.75p 116.76p 16043
18/03/2014 114.97p 120.66p 105.91p 112.36p 14440
17/03/2014 114.72p 125.05p 108.69p 121.29p 14196
14/03/2014 140.36p 165.88p 108.46p 115.80p 101049
13/03/2014 165.88p 168.59p 165.88p 165.88p 9460
12/03/2014 171.31p 171.31p 169.07p 169.07p 6612
11/03/2014 172.26p 172.26p 169.07p 169.07p 15902
10/03/2014 172.26p 172.26p 170.67p 170.67p 8497
07/03/2014 172.26p 178.65p 170.09p 170.67p 48102
06/03/2014 178.65p 178.65p 173.29p 178.65p 9217
05/03/2014 162.40p 177.19p 162.40p 173.86p 1027
04/03/2014 175.46p 175.46p 169.07p 169.07p 12491
03/03/2014 178.65p 178.65p 173.67p 175.46p 2782
28/02/2014 176.73p 178.65p 165.88p 178.65p 4625
27/02/2014 165.88p 179.79p 165.88p 165.88p 21353
26/02/2014 179.28p 181.84p 169.71p 173.86p 6820
25/02/2014 181.84p 181.84p 179.92p 181.84p 0
24/02/2014 181.84p 181.84p 179.92p 180.24p 8059
21/02/2014 181.84p 181.84p 179.67p 180.24p 4927
20/02/2014 181.20p 181.84p 181.20p 181.84p 1567
19/02/2014 178.63p 180.24p 178.63p 180.24p 209
18/02/2014 177.75p 181.20p 177.75p 180.24p 494
17/02/2014 178.65p 180.24p 178.65p 180.24p 1301
14/02/2014 181.58p 181.58p 177.05p 180.24p 1356
13/02/2014 177.64p 178.65p 177.05p 177.05p 5812
12/02/2014 191.41p 191.41p 178.65p 178.65p 7251
11/02/2014 185.03p 185.03p 185.03p 185.03p 2351
10/02/2014 181.84p 185.03p 181.84p 185.03p 8237
07/02/2014 182.86p 185.03p 181.84p 185.03p 399
06/02/2014 185.03p 185.03p 181.84p 181.84p 1802
05/02/2014 188.22p 190.13p 185.03p 185.03p 3950
04/02/2014 188.22p 196.54p 188.22p 188.22p 16555
03/02/2014 178.65p 200.98p 178.45p 189.81p 19554
31/01/2014 200.98p 205.57p 200.98p 200.98p 16555
30/01/2014 213.74p 215.81p 203.27p 204.17p 30052
29/01/2014 215.40p 215.40p 213.74p 215.33p 1998
28/01/2014 210.55p 214.63p 210.55p 213.74p 4153
27/01/2014 216.93p 223.31p 216.93p 218.52p 10194
24/01/2014 223.31p 223.31p 223.31p 223.31p 486
23/01/2014 223.31p 223.31p 223.31p 223.31p 9389
22/01/2014 223.31p 223.31p 223.31p 223.31p 16621
21/01/2014 228.09p 228.09p 223.31p 223.31p 1737
20/01/2014 220.12p 229.69p 218.20p 229.69p 11067
17/01/2014 219.41p 219.41p 218.52p 218.52p 675
16/01/2014 219.48p 219.48p 218.52p 218.52p 823
15/01/2014 226.50p 226.50p 218.52p 218.52p 31106
14/01/2014 227.77p 227.77p 223.71p 226.50p 270
13/01/2014 226.50p 228.09p 223.43p 226.50p 17872
10/01/2014 227.07p 228.09p 227.07p 228.09p 3599
09/01/2014 229.69p 231.28p 228.09p 228.09p 6535
08/01/2014 229.69p 235.05p 228.09p 228.09p 13011
07/01/2014 233.51p 233.51p 232.88p 232.88p 5078
06/01/2014 226.50p 232.88p 226.50p 232.88p 12568
03/01/2014 236.07p 239.26p 226.50p 229.69p 26985
02/01/2014 242.45p 244.04p 236.07p 239.26p 9402
31/12/2013 242.45p 245.64p 240.53p 244.04p 21540
30/12/2013 239.26p 244.04p 239.26p 244.04p 4702
27/12/2013 239.26p 241.49p 237.66p 237.66p 0
24/12/2013 239.26p 241.49p 237.66p 239.26p 0
23/12/2013 239.26p 241.49p 237.66p 239.26p 14728
20/12/2013 236.55p 237.66p 236.07p 237.66p 94
19/12/2013 236.07p 237.34p 236.07p 236.07p 40641
18/12/2013 239.26p 239.89p 236.07p 236.07p 51823
17/12/2013 229.69p 239.26p 223.31p 237.66p 19458
16/12/2013 220.12p 223.31p 220.12p 223.31p 7053
13/12/2013 223.31p 226.50p 223.31p 223.31p 2241
12/12/2013 216.93p 226.50p 212.33p 226.50p 27870
11/12/2013 214.12p 220.12p 214.12p 220.12p 0
10/12/2013 214.12p 218.52p 214.12p 218.52p 627
09/12/2013 215.46p 218.52p 215.46p 218.52p 1166
06/12/2013 218.46p 218.52p 215.33p 218.52p 1959
05/12/2013 216.93p 216.93p 215.33p 215.33p 11846
04/12/2013 210.55p 217.25p 210.55p 213.74p 38224
03/12/2013 216.93p 216.93p 207.68p 213.74p 1102
02/12/2013 210.55p 215.65p 207.36p 212.14p 24290
29/11/2013 204.17p 212.14p 204.17p 212.14p 0
28/11/2013 204.17p 212.14p 204.17p 212.14p 334315
27/11/2013 213.48p 213.48p 205.76p 205.76p 2335
26/11/2013 216.93p 216.93p 207.99p 212.14p 7639
25/11/2013 210.55p 213.10p 207.36p 212.14p 37477
22/11/2013 213.74p 220.12p 204.17p 210.55p 66152
21/11/2013 204.17p 205.95p 204.17p 204.17p 6310
20/11/2013 202.38p 204.17p 202.38p 204.17p 309
19/11/2013 202.72p 205.44p 202.72p 204.17p 2547
18/11/2013 209.10p 209.10p 204.17p 204.17p 3517
15/11/2013 210.29p 210.29p 208.95p 208.95p 1567
14/11/2013 204.17p 208.95p 204.17p 208.95p 3089
13/11/2013 204.17p 207.36p 201.33p 207.36p 0
12/11/2013 204.17p 207.36p 201.33p 207.36p 0
11/11/2013 204.17p 204.17p 201.33p 202.57p 2829
08/11/2013 200.98p 203.53p 200.98p 202.57p 1381
07/11/2013 204.17p 204.17p 202.57p 202.57p 5094
06/11/2013 207.36p 208.95p 202.57p 202.57p 2534
05/11/2013 207.36p 210.55p 204.17p 208.95p 12144
04/11/2013 212.46p 212.46p 210.55p 210.55p 3527
01/11/2013 211.23p 211.23p 210.55p 210.55p 470
31/10/2013 210.55p 215.14p 210.55p 210.55p 3645
30/10/2013 213.10p 215.33p 213.10p 215.33p 363
29/10/2013 215.33p 216.93p 215.33p 215.33p 55641
28/10/2013 216.93p 220.12p 215.33p 215.33p 4310
25/10/2013 210.55p 212.14p 210.55p 212.14p 0
24/10/2013 210.55p 212.14p 210.55p 212.14p 1567
23/10/2013 216.93p 216.93p 205.76p 210.55p 4506
22/10/2013 207.36p 207.36p 205.44p 205.76p 5605
21/10/2013 213.10p 213.10p 207.36p 212.14p 7943
18/10/2013 204.17p 212.14p 200.98p 212.14p 13396
17/10/2013 191.97p 203.21p 189.81p 200.98p 13716
16/10/2013 169.07p 191.41p 168.59p 189.81p 43557
15/10/2013 161.76p 161.76p 160.14p 161.10p 7340
14/10/2013 158.24p 162.69p 158.24p 162.69p 0
11/10/2013 158.24p 162.69p 158.24p 162.69p 117
10/10/2013 157.28p 161.42p 157.28p 159.50p 838
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

*Close Price adjusted for both dividends and splits