Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/09/2015 26.10p 26.10p 24.86p 24.86p 240949
25/09/2015 27.09p 27.09p 24.40p 26.10p 236320
24/09/2015 27.59p 27.59p 25.85p 27.09p 50457
23/09/2015 27.59p 27.59p 26.40p 27.59p 4600
22/09/2015 26.35p 27.59p 25.85p 27.59p 111080
21/09/2015 27.84p 27.84p 25.85p 26.35p 145561
18/09/2015 27.84p 27.84p 26.85p 27.84p 11681
17/09/2015 27.84p 27.84p 26.85p 27.84p 66028
16/09/2015 27.84p 27.84p 26.87p 27.84p 41562
15/09/2015 27.84p 28.24p 26.85p 27.84p 112876
14/09/2015 28.83p 28.83p 26.35p 27.84p 199175
11/09/2015 28.83p 29.33p 27.84p 28.83p 252023
10/09/2015 29.83p 29.83p 27.01p 28.83p 342577
09/09/2015 31.32p 31.32p 28.88p 29.83p 64359
08/09/2015 31.32p 31.82p 30.58p 31.32p 25841
07/09/2015 31.32p 32.13p 31.32p 31.32p 150
04/09/2015 31.32p 32.61p 30.38p 31.32p 62494
03/09/2015 30.82p 32.68p 30.14p 31.32p 53950
02/09/2015 30.82p 30.82p 30.08p 30.82p 2414
01/09/2015 31.32p 31.62p 29.83p 30.82p 213556
28/08/2015 31.32p 31.83p 30.03p 31.32p 40370
27/08/2015 31.32p 31.83p 29.98p 31.32p 1774
26/08/2015 31.32p 31.32p 31.32p 31.32p 0
25/08/2015 29.83p 32.21p 29.08p 31.32p 132942
24/08/2015 32.81p 32.81p 28.83p 29.83p 81257
21/08/2015 33.81p 33.81p 32.12p 33.31p 39726
20/08/2015 33.81p 33.81p 32.81p 33.81p 69780
19/08/2015 34.30p 34.80p 32.81p 33.81p 46062
18/08/2015 34.30p 34.30p 32.81p 34.30p 25356
17/08/2015 34.80p 34.80p 33.81p 34.80p 120411
14/08/2015 34.80p 34.80p 33.81p 34.80p 9943
13/08/2015 34.80p 34.80p 33.31p 34.80p 151864
12/08/2015 34.80p 34.80p 33.81p 34.80p 8411
11/08/2015 34.80p 34.80p 33.81p 34.80p 3148
10/08/2015 34.80p 34.80p 33.81p 34.80p 61655
07/08/2015 34.80p 34.80p 33.81p 34.80p 9871
06/08/2015 34.80p 34.80p 34.20p 34.80p 2155
05/08/2015 34.80p 34.80p 33.81p 34.80p 656
04/08/2015 34.80p 34.80p 33.81p 34.80p 41809
03/08/2015 34.80p 34.80p 33.81p 34.80p 9978
31/07/2015 34.80p 34.80p 33.81p 34.80p 4234
30/07/2015 34.80p 34.80p 33.81p 34.80p 5690
29/07/2015 34.80p 34.80p 33.81p 34.80p 92394
28/07/2015 34.30p 34.80p 33.81p 34.80p 117404
27/07/2015 36.29p 36.29p 33.81p 34.30p 336522
24/07/2015 36.79p 36.79p 33.81p 36.29p 262198
23/07/2015 36.79p 36.79p 35.80p 36.79p 30118
22/07/2015 36.79p 36.79p 35.81p 36.79p 12216
21/07/2015 36.29p 36.79p 35.80p 36.79p 77747
20/07/2015 36.79p 36.79p 35.80p 36.29p 9811
17/07/2015 36.29p 36.29p 35.80p 36.29p 58536
16/07/2015 36.29p 36.29p 35.80p 36.29p 42248
15/07/2015 36.29p 36.29p 35.80p 36.29p 752690
14/07/2015 37.29p 37.29p 35.55p 36.29p 305824
13/07/2015 34.30p 37.27p 34.20p 36.79p 328820
10/07/2015 34.30p 34.35p 33.81p 34.30p 10892
09/07/2015 34.30p 34.35p 34.30p 34.30p 576
08/07/2015 34.30p 34.34p 33.81p 34.30p 55660
07/07/2015 34.30p 34.80p 33.91p 34.30p 32974
06/07/2015 34.06p 34.06p 33.31p 34.06p 14174
03/07/2015 34.06p 34.06p 33.56p 34.06p 905
02/07/2015 34.06p 34.20p 33.49p 34.06p 13579
01/07/2015 33.81p 34.45p 33.46p 34.06p 40548
30/06/2015 33.81p 33.81p 31.82p 33.81p 179246
29/06/2015 36.29p 36.29p 32.81p 33.81p 85014
26/06/2015 36.29p 36.29p 35.95p 36.29p 2917
25/06/2015 37.29p 37.29p 35.05p 36.29p 75201
24/06/2015 39.28p 39.28p 35.80p 36.29p 122674
23/06/2015 39.28p 39.28p 38.78p 39.28p 2461
22/06/2015 39.28p 39.37p 38.78p 39.28p 59616
19/06/2015 39.52p 39.52p 39.28p 39.28p 15086
18/06/2015 40.27p 40.27p 39.28p 39.52p 18929
17/06/2015 40.27p 40.77p 39.77p 40.27p 69618
16/06/2015 40.52p 40.52p 39.78p 40.27p 30373
15/06/2015 40.52p 40.52p 40.52p 40.52p 0
12/06/2015 40.52p 40.74p 40.52p 40.52p 2004
11/06/2015 40.52p 40.77p 39.87p 40.52p 36598
10/06/2015 40.52p 40.52p 39.77p 40.52p 85490
09/06/2015 40.52p 40.60p 39.77p 40.52p 28270
08/06/2015 40.77p 40.77p 39.77p 40.52p 47118
05/06/2015 40.77p 40.77p 40.27p 40.77p 114266
04/06/2015 40.77p 40.77p 40.27p 40.77p 16637
03/06/2015 40.77p 40.77p 40.27p 40.77p 30172
02/06/2015 40.77p 40.77p 40.27p 40.77p 15086
01/06/2015 40.77p 40.77p 40.27p 40.77p 43198
29/05/2015 40.77p 40.77p 40.27p 40.77p 24217
28/05/2015 40.77p 40.77p 39.82p 40.77p 46102
27/05/2015 40.77p 41.26p 40.27p 40.77p 51025
26/05/2015 41.02p 41.02p 40.27p 40.77p 25646
22/05/2015 40.77p 41.26p 39.77p 41.02p 41094
21/05/2015 40.77p 40.77p 39.77p 40.77p 80563
20/05/2015 40.77p 41.26p 40.77p 40.77p 14968
19/05/2015 39.28p 41.15p 39.28p 40.77p 145114
18/05/2015 39.03p 39.77p 38.55p 39.28p 57432
15/05/2015 38.28p 39.57p 37.84p 39.03p 76036
14/05/2015 38.28p 38.63p 38.00p 38.28p 17939
13/05/2015 38.28p 38.28p 37.78p 38.28p 12834
12/05/2015 38.28p 38.58p 38.18p 38.28p 37276
11/05/2015 37.29p 38.68p 36.79p 38.28p 161582
08/05/2015 37.29p 37.29p 36.79p 37.29p 48057
07/05/2015 37.29p 37.29p 36.79p 37.29p 33728
06/05/2015 37.29p 37.29p 36.79p 37.29p 53612
05/05/2015 37.29p 37.29p 36.79p 37.29p 169682
01/05/2015 37.29p 37.29p 36.79p 37.29p 46598
30/04/2015 37.29p 37.29p 36.79p 37.29p 46918
29/04/2015 37.29p 37.29p 36.79p 37.29p 21941
28/04/2015 37.78p 37.78p 36.79p 37.29p 108373
27/04/2015 37.78p 37.78p 36.79p 37.78p 11063
24/04/2015 37.78p 37.88p 36.99p 37.78p 2154
23/04/2015 37.78p 37.78p 36.99p 37.78p 2030
22/04/2015 37.78p 37.88p 37.78p 37.78p 523
21/04/2015 39.28p 39.28p 36.79p 37.78p 179664
20/04/2015 39.77p 39.77p 37.89p 39.28p 65499
17/04/2015 40.52p 40.52p 38.78p 39.77p 78365
16/04/2015 40.52p 40.96p 39.77p 40.52p 151261
15/04/2015 40.77p 41.15p 40.19p 40.52p 44123
14/04/2015 40.77p 41.16p 39.77p 40.77p 32373
13/04/2015 40.77p 41.54p 40.07p 40.77p 115673
10/04/2015 40.77p 41.66p 40.77p 40.77p 34384
09/04/2015 40.77p 41.66p 39.77p 40.77p 57147
08/04/2015 40.77p 41.76p 40.77p 40.77p 24439
07/04/2015 40.27p 41.71p 40.12p 40.77p 115343
02/04/2015 40.27p 40.57p 39.87p 40.27p 8440
01/04/2015 40.27p 40.27p 39.87p 40.27p 9156
31/03/2015 40.52p 40.77p 39.87p 40.27p 27026
30/03/2015 41.02p 41.56p 39.77p 40.52p 234143
27/03/2015 41.02p 41.15p 39.77p 41.02p 222786
26/03/2015 41.02p 41.07p 40.77p 41.02p 36882
25/03/2015 41.02p 41.26p 40.02p 41.02p 400788
24/03/2015 39.52p 41.26p 39.52p 41.02p 663062
23/03/2015 38.53p 40.02p 38.28p 39.28p 74543
20/03/2015 37.78p 38.78p 37.78p 38.53p 57364
19/03/2015 37.54p 38.28p 37.29p 37.78p 112951
18/03/2015 37.54p 37.78p 36.29p 37.54p 343770
17/03/2015 37.29p 37.78p 36.79p 37.04p 439177
16/03/2015 35.80p 37.78p 35.35p 36.79p 123122
13/03/2015 35.30p 36.04p 34.81p 35.80p 203615
12/03/2015 35.30p 35.30p 34.81p 35.30p 34697
11/03/2015 35.30p 35.55p 35.30p 35.30p 78261
10/03/2015 35.30p 35.30p 34.80p 35.30p 114272
09/03/2015 34.80p 35.30p 34.30p 35.30p 97523
06/03/2015 34.80p 34.80p 34.30p 34.80p 264636
05/03/2015 34.80p 35.00p 34.36p 34.80p 29671
04/03/2015 34.80p 34.91p 34.30p 34.80p 174834
03/03/2015 34.80p 34.95p 34.30p 34.80p 91791
02/03/2015 35.05p 35.05p 34.30p 34.80p 160176
27/02/2015 35.05p 35.20p 34.30p 35.05p 197190
26/02/2015 35.05p 35.20p 34.80p 35.05p 120401
25/02/2015 34.30p 35.20p 33.81p 35.05p 536845
24/02/2015 31.32p 34.80p 29.83p 34.30p 460335
23/02/2015 30.82p 31.82p 30.82p 31.32p 263952
20/02/2015 29.33p 31.57p 29.08p 30.82p 154577
19/02/2015 28.34p 29.82p 27.92p 29.33p 90152
18/02/2015 26.85p 28.09p 26.45p 28.09p 122881
17/02/2015 26.85p 27.84p 26.45p 26.85p 115873
16/02/2015 26.85p 27.84p 25.85p 26.85p 15213
13/02/2015 26.85p 27.84p 26.76p 26.85p 3068
12/02/2015 26.85p 26.85p 26.85p 26.85p 0
11/02/2015 26.85p 27.84p 26.20p 26.85p 100462
10/02/2015 28.34p 28.83p 25.85p 26.85p 1912815
09/02/2015 28.83p 29.23p 27.84p 28.83p 94596
06/02/2015 29.33p 29.38p 28.83p 28.83p 204030
05/02/2015 29.83p 29.83p 28.83p 29.33p 78132
04/02/2015 29.83p 29.83p 28.83p 29.83p 29936
03/02/2015 29.58p 30.15p 29.18p 29.83p 131152
02/02/2015 29.58p 29.83p 28.83p 29.58p 70941
30/01/2015 29.58p 29.83p 28.83p 29.58p 427451
29/01/2015 29.33p 30.23p 28.83p 29.58p 91369
28/01/2015 28.34p 29.83p 28.34p 29.33p 424318
27/01/2015 26.35p 28.54p 25.85p 28.34p 2338964
26/01/2015 27.34p 27.74p 25.85p 26.35p 252607
23/01/2015 27.34p 27.74p 26.85p 27.34p 149620
22/01/2015 27.34p 27.49p 26.85p 27.34p 265041
21/01/2015 28.83p 28.83p 25.85p 27.34p 2690250
20/01/2015 29.83p 29.83p 28.34p 28.83p 120618
19/01/2015 30.33p 30.82p 28.83p 29.83p 54409
16/01/2015 31.57p 31.57p 29.83p 30.33p 180893
15/01/2015 30.08p 32.32p 30.08p 31.57p 200297
14/01/2015 29.58p 30.33p 27.76p 29.58p 4919431
13/01/2015 29.83p 30.08p 29.34p 29.58p 31699
12/01/2015 30.82p 31.42p 29.33p 29.83p 319049
09/01/2015 29.33p 31.82p 29.33p 30.82p 1186251
08/01/2015 31.82p 32.17p 29.83p 29.83p 61264
07/01/2015 33.06p 33.16p 30.82p 31.82p 747007
06/01/2015 34.80p 34.80p 32.36p 33.06p 495189
05/01/2015 34.80p 34.80p 33.81p 34.80p 9416
02/01/2015 34.80p 35.25p 33.82p 34.80p 24062
31/12/2014 34.80p 35.25p 34.05p 34.80p 8880
30/12/2014 34.80p 35.30p 34.05p 34.80p 5011
29/12/2014 35.55p 36.29p 33.81p 35.05p 21814
24/12/2014 35.55p 36.29p 35.55p 35.55p 1509
23/12/2014 35.55p 36.29p 34.65p 35.55p 5029
22/12/2014 35.55p 36.52p 34.30p 35.55p 4599
19/12/2014 35.55p 36.29p 34.55p 35.55p 402
18/12/2014 35.55p 36.54p 35.55p 35.55p 6808
17/12/2014 35.05p 36.54p 34.48p 35.55p 22998
16/12/2014 34.80p 35.80p 33.85p 35.05p 273437
15/12/2014 35.80p 36.79p 31.82p 34.30p 222015
12/12/2014 37.29p 37.29p 33.95p 35.80p 43946
11/12/2014 37.29p 37.29p 35.80p 37.29p 23724

*Close Price adjusted for both dividends and splits