Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
09/08/2010 223.31p 223.31p 216.93p 220.12p 7837
06/08/2010 223.31p 223.31p 220.03p 223.31p 2403
05/08/2010 229.69p 234.47p 226.50p 226.50p 76863
04/08/2010 239.26p 239.26p 236.07p 236.07p 0
03/08/2010 236.07p 239.26p 231.60p 239.26p 2351
02/08/2010 226.50p 236.16p 226.50p 236.07p 26025
30/07/2010 223.31p 226.50p 220.12p 223.31p 4504
29/07/2010 210.55p 220.12p 210.55p 220.12p 6222
28/07/2010 213.74p 216.93p 210.55p 213.74p 59168
27/07/2010 213.74p 216.93p 213.74p 216.93p 2351
26/07/2010 207.36p 216.93p 204.17p 216.93p 386979
23/07/2010 204.17p 207.61p 203.85p 204.17p 5524
22/07/2010 210.55p 210.55p 197.79p 204.17p 63
21/07/2010 207.36p 207.36p 204.17p 204.17p 5408
20/07/2010 204.17p 207.36p 200.34p 207.36p 2752
19/07/2010 204.17p 204.17p 200.98p 200.98p 3135
16/07/2010 207.36p 209.78p 204.17p 207.36p 12532
15/07/2010 210.55p 210.55p 204.80p 207.36p 12056
14/07/2010 210.55p 213.74p 204.17p 213.74p 17353
13/07/2010 207.36p 210.55p 207.36p 210.55p 1500
12/07/2010 207.36p 207.36p 201.74p 204.17p 392
09/07/2010 220.12p 220.12p 207.36p 207.36p 782
08/07/2010 216.93p 216.93p 207.36p 207.36p 8229
07/07/2010 220.12p 220.12p 210.55p 210.55p 12103
06/07/2010 204.17p 213.74p 204.17p 213.74p 2005
05/07/2010 210.55p 210.55p 210.55p 210.55p 251
02/07/2010 204.17p 204.17p 204.17p 204.17p 3135
01/07/2010 204.17p 204.17p 200.98p 204.17p 15885
30/06/2010 204.17p 210.55p 200.98p 200.98p 44055
29/06/2010 220.12p 220.12p 207.36p 210.55p 164560
28/06/2010 220.12p 220.12p 220.12p 220.12p 1128
25/06/2010 210.55p 226.50p 210.55p 220.12p 10640
24/06/2010 226.50p 229.69p 213.74p 213.74p 114179
23/06/2010 229.69p 238.49p 229.69p 229.69p 38286
22/06/2010 236.07p 239.26p 229.69p 239.26p 36416
21/06/2010 236.07p 242.45p 236.07p 242.45p 3918
18/06/2010 242.45p 245.64p 235.27p 236.07p 532172
17/06/2010 236.07p 239.26p 232.88p 239.26p 168168
16/06/2010 229.69p 232.11p 220.12p 220.12p 31709
15/06/2010 223.31p 229.69p 216.93p 229.69p 829074
14/06/2010 226.50p 229.69p 213.74p 229.69p 647803
11/06/2010 210.55p 226.50p 207.36p 226.50p 149879
10/06/2010 210.55p 235.77p 197.79p 210.55p 107807
09/06/2010 213.74p 215.40p 213.74p 213.74p 1351
08/06/2010 210.55p 213.74p 210.55p 213.74p 0
07/06/2010 216.93p 216.93p 210.55p 210.55p 0
04/06/2010 210.55p 216.93p 210.52p 216.93p 11642
03/06/2010 216.93p 216.94p 213.74p 216.93p 8691
02/06/2010 229.69p 229.69p 213.74p 216.93p 18059
01/06/2010 242.45p 242.45p 229.69p 239.26p 1071
28/05/2010 229.69p 239.26p 229.69p 239.26p 5642
27/05/2010 229.69p 236.07p 229.69p 236.07p 921
26/05/2010 223.31p 239.26p 223.31p 239.26p 12862
25/05/2010 216.93p 229.69p 216.93p 229.69p 2358
24/05/2010 236.07p 236.07p 236.07p 236.07p 700
21/05/2010 242.45p 245.64p 239.26p 239.26p 14092
20/05/2010 236.07p 245.64p 236.07p 245.64p 488352
19/05/2010 229.69p 229.69p 228.79p 229.69p 32914
18/05/2010 229.69p 229.69p 223.69p 229.69p 2197
17/05/2010 229.69p 229.69p 223.31p 229.69p 5047
14/05/2010 223.31p 226.50p 223.31p 226.50p 1750
13/05/2010 223.31p 226.50p 223.31p 226.50p 5961
12/05/2010 216.93p 223.31p 216.93p 223.31p 138688
11/05/2010 204.17p 216.93p 204.17p 210.55p 18964
10/05/2010 216.93p 216.93p 200.98p 213.74p 1583
07/05/2010 220.12p 220.12p 191.41p 204.17p 18095
06/05/2010 216.93p 216.93p 211.38p 216.93p 228
05/05/2010 213.74p 213.74p 213.74p 213.74p 0
04/05/2010 204.17p 213.74p 204.17p 213.74p 2593
30/04/2010 207.36p 207.36p 190.83p 204.17p 3255446
29/04/2010 200.98p 206.97p 200.98p 204.17p 97411
28/04/2010 207.36p 207.36p 200.59p 200.98p 10161
27/04/2010 216.93p 236.07p 197.79p 207.36p 56531
26/04/2010 213.74p 216.93p 213.74p 216.93p 1567
23/04/2010 216.93p 219.61p 210.55p 213.74p 4167
22/04/2010 210.55p 220.12p 210.55p 220.12p 5091
21/04/2010 216.93p 223.31p 213.74p 223.31p 5146
20/04/2010 223.31p 223.31p 210.55p 223.31p 24419
19/04/2010 232.88p 232.88p 218.74p 226.50p 32559
16/04/2010 236.07p 240.53p 229.81p 236.07p 15316
15/04/2010 229.69p 236.07p 223.31p 223.31p 26052
14/04/2010 242.45p 242.45p 242.45p 242.45p 1221
13/04/2010 245.64p 245.64p 245.64p 245.64p 0
12/04/2010 242.45p 245.64p 242.45p 245.64p 1719
09/04/2010 239.26p 245.64p 239.26p 245.64p 3918
08/04/2010 236.07p 239.26p 229.69p 239.26p 355
07/04/2010 248.83p 248.83p 245.64p 245.64p 610
06/04/2010 233.77p 242.45p 233.77p 242.45p 784
01/04/2010 245.64p 248.83p 244.04p 248.83p 3471
31/03/2010 239.26p 242.45p 238.87p 242.45p 1604
30/03/2010 226.50p 244.30p 226.50p 236.07p 8822
29/03/2010 232.88p 232.88p 226.50p 226.50p 9012
26/03/2010 239.26p 243.01p 239.26p 242.45p 6101
25/03/2010 236.07p 236.07p 229.69p 236.07p 24685
24/03/2010 242.45p 242.45p 229.69p 229.69p 22667
23/03/2010 248.83p 248.83p 232.88p 248.83p 10358
22/03/2010 232.88p 242.45p 232.88p 242.45p 0
19/03/2010 232.88p 232.88p 232.88p 232.88p 376
18/03/2010 242.45p 242.45p 242.45p 242.45p 115
17/03/2010 248.83p 248.83p 242.45p 242.45p 0
16/03/2010 248.83p 248.83p 248.83p 248.83p 81
15/03/2010 252.02p 252.02p 249.11p 252.02p 412
12/03/2010 229.69p 249.11p 229.69p 248.83p 98
11/03/2010 236.07p 242.45p 229.91p 242.45p 1176
10/03/2010 236.07p 237.34p 236.07p 236.07p 732
09/03/2010 232.88p 246.75p 232.88p 245.64p 1277
08/03/2010 239.26p 245.64p 239.26p 239.26p 102
05/03/2010 239.26p 239.26p 239.26p 239.26p 0
04/03/2010 229.69p 239.26p 229.69p 239.26p 0
03/03/2010 229.69p 229.69p 229.69p 229.69p 90
02/03/2010 229.69p 239.26p 229.69p 239.26p 71
01/03/2010 239.26p 239.26p 239.26p 239.26p 0
26/02/2010 229.69p 239.26p 229.69p 239.26p 639
25/02/2010 242.45p 242.45p 236.07p 236.07p 0
24/02/2010 242.45p 242.45p 242.45p 242.45p 0
23/02/2010 242.45p 249.11p 242.45p 242.45p 115
22/02/2010 245.64p 245.64p 242.45p 242.45p 2351
19/02/2010 252.02p 252.02p 248.83p 248.83p 0
18/02/2010 248.83p 252.02p 246.21p 252.02p 277
17/02/2010 255.21p 255.21p 246.02p 248.83p 879
16/02/2010 255.21p 255.21p 255.21p 255.21p 40
15/02/2010 252.02p 252.02p 252.02p 252.02p 0
12/02/2010 255.21p 255.21p 252.02p 252.02p 0
11/02/2010 255.21p 255.21p 255.21p 255.21p 16065
10/02/2010 245.64p 255.21p 245.64p 252.02p 13894
09/02/2010 261.59p 261.59p 239.26p 239.26p 1296
08/02/2010 252.02p 255.21p 252.02p 255.21p 0
05/02/2010 248.83p 255.21p 248.83p 252.02p 3937
04/02/2010 255.21p 261.59p 253.29p 255.21p 570
03/02/2010 261.59p 261.59p 261.59p 261.59p 79
02/02/2010 252.02p 252.02p 252.02p 252.02p 1113
01/02/2010 252.02p 252.02p 252.02p 252.02p 300
29/01/2010 248.83p 248.83p 248.83p 248.83p 0
28/01/2010 232.88p 248.83p 232.88p 248.83p 3569
27/01/2010 236.07p 242.45p 236.07p 242.45p 30
26/01/2010 242.45p 248.83p 236.07p 245.64p 15152
25/01/2010 242.45p 255.21p 242.45p 252.02p 7251
22/01/2010 242.45p 243.72p 230.96p 242.45p 1207
21/01/2010 248.83p 248.83p 240.53p 245.64p 4893
20/01/2010 255.21p 255.21p 250.10p 252.02p 45
19/01/2010 252.02p 261.59p 250.10p 255.21p 4731
18/01/2010 255.21p 255.21p 246.91p 255.21p 1058
15/01/2010 248.83p 252.02p 246.02p 252.02p 198
14/01/2010 248.83p 248.83p 248.83p 248.83p 134
13/01/2010 245.64p 254.63p 245.64p 252.02p 1027
12/01/2010 255.21p 255.21p 252.02p 252.02p 1015
11/01/2010 242.45p 255.21p 242.45p 255.21p 1723
08/01/2010 236.07p 242.45p 235.30p 242.45p 5085
07/01/2010 216.93p 229.69p 216.93p 229.69p 81249
06/01/2010 213.74p 213.74p 213.74p 213.74p 0
05/01/2010 213.74p 216.93p 213.74p 213.74p 876
04/01/2010 213.74p 217.76p 213.74p 213.74p 19554
31/12/2009 210.55p 213.74p 204.17p 213.74p 3263
30/12/2009 213.74p 216.93p 207.36p 216.93p 275
29/12/2009 216.93p 216.93p 216.93p 216.93p 705
24/12/2009 216.93p 216.93p 210.55p 210.55p 2195
23/12/2009 210.55p 210.55p 210.55p 210.55p 28
22/12/2009 216.93p 216.93p 213.74p 213.74p 1066
21/12/2009 207.36p 210.55p 204.17p 210.55p 6351
18/12/2009 220.12p 229.38p 210.55p 210.55p 7920
17/12/2009 207.36p 210.55p 207.36p 210.55p 755
16/12/2009 216.93p 216.93p 204.65p 207.36p 1477
15/12/2009 210.55p 210.55p 204.17p 210.55p 3019
14/12/2009 210.55p 210.55p 207.36p 207.36p 1584
11/12/2009 210.55p 213.74p 210.55p 210.55p 161445
10/12/2009 213.74p 216.61p 210.55p 210.55p 2286
09/12/2009 216.93p 216.93p 207.36p 207.36p 2453
08/12/2009 213.74p 220.12p 210.55p 216.93p 3345
07/12/2009 220.12p 223.31p 210.55p 216.93p 5569
04/12/2009 226.50p 226.50p 220.12p 220.12p 5167
03/12/2009 239.26p 239.26p 223.31p 223.31p 10122
02/12/2009 239.26p 239.26p 232.88p 232.88p 1080

*Close Price adjusted for both dividends and splits