Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/05/2011 229.69p 229.69p 229.69p 229.69p 599
25/05/2011 232.88p 236.07p 225.88p 236.07p 0
24/05/2011 232.88p 236.07p 225.88p 232.88p 79835
23/05/2011 232.88p 236.07p 228.09p 228.09p 88
20/05/2011 236.07p 236.07p 229.69p 229.69p 23
19/05/2011 229.69p 229.69p 229.69p 229.69p 0
18/05/2011 229.69p 229.69p 229.69p 229.69p 0
17/05/2011 226.50p 226.79p 224.90p 224.90p 756
16/05/2011 220.12p 220.12p 218.52p 218.52p 854
13/05/2011 223.31p 223.31p 216.93p 223.31p 43191
12/05/2011 236.07p 240.52p 226.50p 226.50p 8745
11/05/2011 242.45p 242.45p 236.07p 239.26p 0
10/05/2011 242.45p 242.45p 236.07p 239.26p 4702
09/05/2011 255.21p 255.21p 245.64p 245.64p 0
06/05/2011 255.21p 255.21p 245.64p 245.64p 360
05/05/2011 242.45p 248.83p 242.45p 248.83p 0
04/05/2011 242.45p 248.83p 242.45p 248.83p 32131
03/05/2011 248.83p 251.05p 245.64p 245.64p 0
28/04/2011 248.83p 251.05p 247.23p 247.23p 1505
27/04/2011 248.83p 248.83p 247.07p 248.83p 6853
26/04/2011 254.25p 254.25p 253.61p 253.61p 1176
21/04/2011 252.02p 252.02p 252.02p 252.02p 2351
20/04/2011 255.21p 255.21p 248.83p 255.21p 6856
19/04/2011 242.45p 250.42p 242.45p 250.42p 3918
18/04/2011 242.45p 247.23p 242.32p 247.23p 6794
15/04/2011 255.21p 255.21p 253.28p 253.61p 223
14/04/2011 255.21p 255.21p 255.21p 255.21p 41
13/04/2011 248.83p 252.02p 229.69p 252.02p 13556
12/04/2011 255.21p 261.59p 248.83p 255.21p 5306
11/04/2011 280.73p 280.73p 255.21p 264.78p 7837
08/04/2011 274.35p 274.35p 259.07p 264.78p 3853
07/04/2011 267.97p 267.97p 267.97p 267.97p 25086
06/04/2011 267.97p 267.97p 264.78p 264.78p 43246
05/04/2011 267.97p 267.97p 255.21p 266.37p 4678
04/04/2011 267.97p 268.22p 255.21p 261.59p 14438
01/04/2011 303.06p 338.15p 267.97p 267.97p 5476
31/03/2011 335.64p 338.15p 335.64p 338.15p 406
30/03/2011 334.35p 338.15p 333.08p 338.15p 0
29/03/2011 334.35p 338.15p 333.08p 338.15p 5823
28/03/2011 338.15p 338.15p 338.15p 338.15p 7837
25/03/2011 333.08p 338.15p 333.08p 338.15p 3135
24/03/2011 334.35p 338.15p 334.35p 338.15p 1176
23/03/2011 335.64p 338.15p 335.64p 338.15p 784
22/03/2011 344.53p 344.53p 332.75p 336.55p 3370
21/03/2011 331.77p 338.15p 331.77p 338.15p 1292
18/03/2011 331.20p 338.15p 331.20p 338.15p 164
17/03/2011 339.74p 343.89p 338.15p 338.15p 13255
16/03/2011 331.77p 338.15p 318.44p 338.15p 7237
15/03/2011 312.63p 325.39p 312.63p 325.39p 20
14/03/2011 325.39p 325.39p 306.25p 320.60p 15687
11/03/2011 309.44p 315.82p 306.25p 315.82p 2282
10/03/2011 309.44p 309.44p 309.44p 309.44p 97
09/03/2011 325.39p 333.05p 306.25p 319.01p 8586
08/03/2011 331.77p 331.77p 331.77p 331.77p 10234
07/03/2011 345.81p 338.15p 338.15p 338.15p 804
04/03/2011 357.29p 357.29p 331.77p 350.91p 0
03/03/2011 357.29p 357.29p 331.77p 350.91p 0
02/03/2011 357.29p 357.29p 331.77p 350.91p 0
01/03/2011 357.29p 357.29p 331.77p 350.91p 0
28/02/2011 357.29p 357.29p 331.77p 350.91p 0
25/02/2011 357.29p 357.29p 331.77p 344.53p 0
24/02/2011 357.29p 357.29p 331.77p 341.34p 7004
23/02/2011 338.15p 338.15p 331.77p 338.15p 1774
22/02/2011 341.34p 346.13p 341.34p 346.13p 1995
21/02/2011 344.53p 353.42p 344.53p 346.13p 4232
18/02/2011 350.91p 350.91p 347.72p 350.91p 5950
17/02/2011 357.29p 357.93p 355.70p 355.70p 3948
16/02/2011 360.48p 360.48p 357.29p 357.29p 70417
15/02/2011 376.43p 376.43p 363.67p 363.67p 90939
14/02/2011 361.12p 382.81p 361.12p 382.81p 14521
11/02/2011 360.48p 375.08p 360.48p 360.48p 4476
10/02/2011 376.43p 376.43p 370.05p 376.43p 4682
09/02/2011 370.05p 370.05p 360.48p 370.05p 238619
08/02/2011 370.05p 376.43p 366.86p 376.43p 5449
07/02/2011 370.05p 389.19p 354.27p 376.43p 29021
04/02/2011 370.05p 370.05p 363.67p 363.67p 0
03/02/2011 370.05p 370.05p 370.05p 370.05p 1567
02/02/2011 363.67p 366.86p 363.67p 366.86p 6661
01/02/2011 370.05p 371.65p 363.67p 370.05p 22282
31/01/2011 363.67p 366.86p 358.25p 366.86p 13088
28/01/2011 357.29p 370.05p 354.10p 370.05p 103527
27/01/2011 350.91p 360.48p 344.53p 360.48p 10678
26/01/2011 334.96p 357.29p 331.77p 357.29p 69037
25/01/2011 331.77p 331.77p 328.58p 328.58p 13980
24/01/2011 331.77p 331.77p 331.77p 331.77p 4655
21/01/2011 328.58p 328.58p 328.58p 328.58p 980
20/01/2011 328.58p 330.80p 328.58p 328.58p 4232
19/01/2011 325.39p 331.77p 322.20p 331.77p 6258
18/01/2011 325.39p 328.58p 325.39p 328.58p 4794
17/01/2011 328.58p 328.58p 327.79p 328.58p 2758
14/01/2011 325.39p 328.58p 325.39p 328.58p 6034
13/01/2011 328.58p 328.58p 327.79p 328.58p 4961
12/01/2011 328.58p 331.77p 328.58p 331.77p 7200
11/01/2011 331.77p 331.77p 331.77p 331.77p 26907
10/01/2011 328.58p 331.77p 325.39p 331.77p 12532
07/01/2011 331.77p 331.77p 330.98p 331.77p 10160
06/01/2011 331.77p 331.77p 331.77p 331.77p 22178
05/01/2011 344.53p 344.53p 328.58p 331.77p 84903
04/01/2011 363.67p 366.86p 344.53p 350.91p 31522
31/12/2010 331.77p 363.67p 331.77p 363.67p 43948
30/12/2010 319.01p 327.56p 319.01p 325.39p 6673
29/12/2010 319.01p 320.67p 315.82p 315.82p 584
24/12/2010 312.63p 319.01p 310.59p 319.01p 6026
23/12/2010 299.87p 312.63p 299.87p 312.63p 25698
22/12/2010 293.49p 299.87p 292.72p 299.87p 25356
21/12/2010 306.25p 306.25p 298.91p 306.25p 1320
20/12/2010 283.92p 296.68p 283.92p 296.68p 54865
17/12/2010 293.49p 293.49p 280.73p 290.30p 55889
16/12/2010 296.68p 299.49p 267.97p 290.30p 742309
15/12/2010 290.30p 312.47p 290.30p 299.87p 132108
14/12/2010 274.35p 293.49p 274.35p 293.49p 116219
13/12/2010 271.16p 274.35p 267.97p 271.16p 77262
10/12/2010 271.16p 276.26p 271.16p 271.16p 6138
09/12/2010 264.78p 274.35p 264.78p 274.35p 32545
08/12/2010 267.97p 267.97p 260.44p 267.97p 34482
07/12/2010 267.97p 267.97p 264.78p 264.78p 24818
06/12/2010 267.97p 267.97p 262.35p 267.97p 7050
03/12/2010 271.16p 271.16p 264.78p 267.97p 10697
02/12/2010 271.16p 271.16p 267.97p 267.97p 3135
01/12/2010 264.78p 271.16p 264.78p 271.16p 1222
30/11/2010 255.21p 267.97p 255.21p 267.97p 5094
29/11/2010 255.21p 259.67p 255.21p 258.40p 1567
26/11/2010 261.59p 261.59p 260.31p 261.59p 2784
25/11/2010 261.59p 261.59p 254.25p 261.59p 10827
24/11/2010 258.40p 267.97p 255.21p 258.40p 130729
23/11/2010 255.21p 267.97p 250.19p 267.97p 11625
22/11/2010 258.40p 262.35p 255.21p 261.59p 13638
19/11/2010 258.40p 264.78p 255.21p 264.78p 13292
18/11/2010 258.40p 258.40p 255.21p 258.40p 13558
17/11/2010 255.21p 255.21p 255.21p 255.21p 30839
16/11/2010 261.59p 261.59p 255.21p 261.59p 7410
15/11/2010 267.97p 267.97p 267.97p 267.97p 4000
12/11/2010 267.97p 280.73p 267.97p 277.54p 13558
11/11/2010 280.73p 280.73p 280.73p 280.73p 235
10/11/2010 274.35p 280.73p 274.35p 280.73p 2939
09/11/2010 283.92p 283.92p 274.35p 283.92p 3036
08/11/2010 277.54p 280.73p 274.35p 280.73p 4118
05/11/2010 277.54p 281.53p 274.35p 277.54p 14704
04/11/2010 277.54p 277.54p 274.35p 277.54p 11363
03/11/2010 277.54p 277.54p 276.11p 277.54p 4704
02/11/2010 277.54p 277.54p 267.97p 277.54p 3799
01/11/2010 280.73p 280.73p 264.91p 277.54p 1018
29/10/2010 267.97p 280.73p 267.97p 280.73p 1959
28/10/2010 274.35p 274.35p 264.81p 267.97p 4036
27/10/2010 261.59p 271.16p 261.59p 271.16p 4134
26/10/2010 267.97p 274.35p 263.50p 274.35p 10461
25/10/2010 267.97p 280.73p 267.97p 280.73p 196
22/10/2010 271.16p 275.30p 267.97p 274.35p 7705
21/10/2010 274.35p 280.73p 274.35p 280.73p 2516
20/10/2010 280.73p 280.73p 271.16p 280.73p 28495
19/10/2010 274.35p 278.05p 268.10p 277.54p 10580
18/10/2010 271.16p 291.05p 267.97p 280.73p 76467
15/10/2010 267.97p 267.97p 266.44p 267.97p 1489
14/10/2010 258.40p 267.97p 258.40p 267.97p 2853
13/10/2010 267.97p 271.16p 266.82p 267.97p 18965
12/10/2010 255.21p 267.97p 255.21p 264.78p 5117
11/10/2010 264.78p 264.78p 261.59p 261.59p 3779
08/10/2010 258.40p 261.59p 255.21p 258.40p 159236
07/10/2010 261.59p 261.59p 261.59p 261.59p 1959
06/10/2010 264.78p 264.78p 261.59p 261.59p 0
05/10/2010 255.21p 264.78p 252.02p 264.78p 13372
04/10/2010 255.21p 264.78p 253.68p 264.78p 12069
01/10/2010 242.45p 248.83p 239.77p 248.83p 36498
30/09/2010 245.64p 245.64p 239.26p 239.26p 43817
29/09/2010 242.45p 242.45p 239.26p 239.26p 4921
28/09/2010 242.45p 242.45p 232.88p 232.88p 611
27/09/2010 242.45p 242.45p 236.07p 236.07p 0
24/09/2010 242.45p 242.45p 239.26p 242.45p 190452
23/09/2010 236.07p 236.07p 229.69p 232.88p 28141
22/09/2010 236.07p 242.45p 236.07p 242.45p 0
21/09/2010 239.26p 239.26p 236.07p 236.07p 0
20/09/2010 236.07p 239.26p 232.88p 239.26p 6528
17/09/2010 229.69p 239.26p 229.69p 239.26p 110229
16/09/2010 236.07p 237.98p 232.88p 232.88p 2709
15/09/2010 236.07p 242.45p 236.07p 242.45p 509
14/09/2010 245.64p 248.83p 236.07p 248.83p 155537
13/09/2010 236.07p 255.21p 236.07p 255.21p 63920
10/09/2010 239.26p 242.45p 236.07p 242.45p 10188
09/09/2010 236.07p 242.45p 236.07p 242.45p 15175
08/09/2010 236.07p 239.26p 236.07p 239.26p 15875
07/09/2010 239.26p 242.45p 236.07p 242.45p 31347
06/09/2010 236.07p 239.26p 234.79p 239.26p 6
03/09/2010 229.69p 236.07p 226.50p 236.07p 8741
02/09/2010 229.69p 229.69p 229.69p 229.69p 19592
01/09/2010 236.07p 236.07p 232.88p 236.07p 12147
31/08/2010 226.50p 239.26p 226.50p 239.26p 20852
27/08/2010 229.69p 232.88p 226.50p 232.88p 12023
26/08/2010 229.69p 229.69p 223.31p 229.69p 14890
25/08/2010 216.93p 226.50p 216.93p 226.50p 6883
24/08/2010 210.55p 220.12p 207.36p 220.12p 41935
23/08/2010 210.55p 210.55p 206.40p 207.36p 3527
20/08/2010 204.17p 204.17p 204.17p 204.17p 980
19/08/2010 210.55p 210.55p 210.55p 210.55p 1969
18/08/2010 220.12p 220.12p 216.14p 220.12p 235
17/08/2010 210.55p 223.31p 210.55p 220.12p 7248
16/08/2010 216.93p 216.93p 210.55p 213.74p 6808
13/08/2010 216.93p 220.12p 216.93p 216.93p 4650
12/08/2010 216.93p 220.03p 216.93p 216.93p 1277
11/08/2010 220.12p 223.31p 213.74p 216.93p 13116
10/08/2010 223.31p 223.31p 220.12p 220.12p 1053

*Close Price adjusted for both dividends and splits