Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/02/2014 64.13p 64.18p 62.64p 63.64p 59489
25/02/2014 64.38p 64.38p 63.64p 64.13p 111507
24/02/2014 64.38p 64.61p 63.74p 64.38p 42723
21/02/2014 64.63p 64.98p 63.64p 64.38p 66514
20/02/2014 65.13p 65.53p 64.63p 64.63p 58384
19/02/2014 66.12p 66.21p 64.63p 65.13p 72231
18/02/2014 67.61p 67.91p 65.62p 66.12p 114873
17/02/2014 67.61p 67.91p 66.62p 67.61p 59121
14/02/2014 67.61p 67.96p 66.97p 67.61p 33543
13/02/2014 67.61p 68.61p 66.87p 67.61p 79122
12/02/2014 67.61p 68.41p 66.87p 67.61p 55740
11/02/2014 66.12p 68.61p 66.12p 67.61p 136957
10/02/2014 66.12p 67.61p 65.29p 66.12p 72136
07/02/2014 66.62p 67.61p 64.63p 66.12p 67260
06/02/2014 66.62p 67.22p 64.63p 66.62p 59364
05/02/2014 66.62p 68.11p 65.33p 66.62p 32515
04/02/2014 66.62p 68.11p 64.63p 66.62p 220939
03/02/2014 61.15p 68.61p 60.65p 66.62p 397300
31/01/2014 62.64p 62.64p 60.65p 61.15p 150724
30/01/2014 63.64p 63.64p 59.78p 62.64p 233818
29/01/2014 61.90p 64.13p 61.65p 63.64p 609014
28/01/2014 67.12p 67.59p 61.65p 61.90p 617094
27/01/2014 72.09p 72.98p 66.62p 67.12p 518627
24/01/2014 72.58p 72.93p 68.61p 69.10p 309561
23/01/2014 75.07p 75.57p 72.58p 72.58p 172705
22/01/2014 75.07p 75.97p 73.73p 75.07p 133494
21/01/2014 75.57p 76.06p 74.08p 75.07p 47022
20/01/2014 72.58p 76.51p 72.58p 75.57p 230083
17/01/2014 71.09p 73.02p 70.68p 72.58p 209758
16/01/2014 74.08p 75.32p 70.61p 71.09p 200388
15/01/2014 74.08p 75.57p 72.91p 74.08p 39275
14/01/2014 69.60p 74.67p 68.81p 74.08p 275448
13/01/2014 69.10p 70.25p 68.11p 69.60p 68193
10/01/2014 72.09p 72.53p 67.61p 68.61p 312328
09/01/2014 74.08p 74.42p 71.59p 72.09p 176089
08/01/2014 75.57p 76.31p 73.58p 74.08p 133329
07/01/2014 73.58p 76.96p 72.98p 75.57p 352857
06/01/2014 72.34p 75.57p 72.33p 73.58p 342435
03/01/2014 75.07p 75.37p 71.74p 72.34p 249698
02/01/2014 77.56p 80.24p 74.57p 75.07p 467538
31/12/2013 71.09p 76.56p 71.09p 76.06p 713984
30/12/2013 65.38p 72.58p 65.38p 71.09p 683187
27/12/2013 59.66p 66.12p 59.66p 65.62p 833176
24/12/2013 59.66p 60.22p 58.66p 59.66p 29984
23/12/2013 59.66p 60.45p 58.66p 59.66p 172662
20/12/2013 59.66p 60.50p 58.66p 59.66p 176535
19/12/2013 60.16p 63.00p 59.16p 59.66p 1030606
18/12/2013 59.16p 59.61p 57.27p 58.17p 135025
17/12/2013 60.16p 60.65p 58.81p 59.16p 530318
16/12/2013 58.42p 61.55p 58.42p 60.16p 1054244
13/12/2013 56.18p 59.11p 54.69p 58.42p 666656
12/12/2013 56.68p 56.92p 54.99p 56.18p 45645
11/12/2013 56.18p 56.68p 54.69p 55.18p 105697
10/12/2013 59.16p 60.45p 55.68p 56.18p 247685
09/12/2013 56.68p 63.94p 56.68p 59.16p 493537
06/12/2013 54.69p 57.67p 53.69p 55.18p 1481062
05/12/2013 53.69p 53.84p 52.70p 53.69p 143042
04/12/2013 53.69p 53.84p 52.70p 53.69p 428904
03/12/2013 53.69p 54.69p 52.70p 53.69p 560510
02/12/2013 51.21p 54.69p 51.21p 53.69p 383829
29/11/2013 52.82p 53.23p 49.72p 51.21p 514902
28/11/2013 50.96p 52.70p 49.72p 52.33p 486288
27/11/2013 53.20p 53.20p 50.51p 50.96p 221695
26/11/2013 53.20p 53.20p 52.20p 53.20p 63993
25/11/2013 54.69p 54.85p 52.30p 53.20p 142055
22/11/2013 55.18p 55.38p 54.19p 54.69p 41315
21/11/2013 55.68p 56.68p 53.94p 55.18p 262921
20/11/2013 53.44p 57.78p 53.44p 55.68p 521780
19/11/2013 51.95p 53.67p 51.70p 53.44p 265412
18/11/2013 51.83p 54.69p 51.70p 51.95p 479996
15/11/2013 50.46p 51.83p 50.31p 51.83p 1518448
14/11/2013 51.46p 51.46p 48.72p 50.46p 791652
13/11/2013 54.19p 54.19p 50.62p 51.46p 551186
12/11/2013 55.18p 55.68p 54.19p 54.19p 230814
11/11/2013 55.68p 55.68p 54.70p 55.18p 36108
08/11/2013 55.18p 56.68p 54.69p 55.68p 275587
07/11/2013 58.42p 58.43p 53.69p 55.18p 816739
06/11/2013 60.16p 60.16p 57.67p 58.42p 321843
05/11/2013 61.52p 61.52p 59.66p 60.16p 82876
04/11/2013 61.52p 61.55p 60.16p 61.52p 71703
01/11/2013 61.52p 61.90p 61.15p 61.52p 337046
31/10/2013 61.52p 61.65p 61.15p 61.52p 125753
30/10/2013 61.52p 61.90p 60.40p 61.52p 801836
29/10/2013 62.39p 62.39p 61.15p 61.52p 47281
28/10/2013 63.14p 64.63p 61.65p 62.64p 285584
25/10/2013 64.13p 64.38p 62.64p 63.14p 83488
24/10/2013 64.13p 65.13p 62.74p 64.13p 90989
23/10/2013 62.64p 65.13p 59.66p 64.13p 759453
22/10/2013 66.12p 66.35p 62.64p 62.64p 203819
21/10/2013 66.12p 66.52p 65.62p 66.12p 129404
18/10/2013 67.61p 68.11p 65.62p 66.12p 255126
17/10/2013 71.59p 72.78p 64.88p 67.61p 1026035
16/10/2013 66.12p 66.12p 63.64p 64.88p 152617
15/10/2013 66.37p 66.51p 64.88p 66.12p 152690
14/10/2013 65.25p 67.12p 65.25p 66.37p 231373
11/10/2013 65.62p 65.62p 64.63p 65.25p 160755
10/10/2013 65.62p 65.87p 64.63p 65.62p 120931
09/10/2013 66.62p 67.12p 64.63p 65.62p 146266
08/10/2013 66.62p 67.61p 65.62p 66.62p 93279
07/10/2013 67.12p 67.31p 66.62p 66.62p 21916
04/10/2013 66.12p 68.11p 66.12p 67.12p 451762
03/10/2013 69.60p 69.80p 64.85p 66.12p 404943
02/10/2013 70.10p 70.10p 67.81p 69.35p 673746
01/10/2013 70.10p 70.60p 69.60p 70.10p 106150
30/09/2013 70.60p 70.60p 69.60p 70.10p 164324
27/09/2013 70.60p 71.59p 69.50p 70.60p 99150
26/09/2013 70.10p 71.09p 69.60p 70.60p 79830
25/09/2013 69.60p 70.40p 68.61p 70.10p 118926
24/09/2013 71.09p 71.09p 68.61p 69.60p 204552
23/09/2013 74.08p 74.57p 68.61p 71.09p 530249
20/09/2013 73.58p 74.57p 73.58p 74.08p 291082
19/09/2013 71.59p 74.03p 70.60p 73.58p 525787
18/09/2013 72.58p 72.58p 69.81p 71.59p 169190
17/09/2013 73.83p 73.83p 71.59p 72.58p 84545
16/09/2013 75.57p 78.48p 72.09p 73.83p 351542
13/09/2013 73.58p 75.57p 69.10p 75.07p 960327
12/09/2013 80.04p 82.53p 72.58p 73.58p 624741
11/09/2013 76.56p 81.53p 76.06p 79.54p 271959
10/09/2013 74.57p 82.53p 74.57p 76.56p 409762
09/09/2013 73.08p 78.55p 70.60p 74.57p 939049
06/09/2013 63.14p 66.62p 62.64p 66.00p 1510308
05/09/2013 63.64p 63.64p 62.64p 62.89p 18716
04/09/2013 64.13p 64.13p 62.64p 63.64p 62355
03/09/2013 65.00p 65.00p 63.64p 64.13p 37793
02/09/2013 65.25p 65.27p 63.64p 65.00p 65191
30/08/2013 65.25p 65.33p 65.13p 65.25p 60946
29/08/2013 65.38p 65.38p 65.13p 65.25p 239332
28/08/2013 65.38p 65.52p 65.24p 65.38p 13344
27/08/2013 65.38p 65.57p 65.23p 65.38p 11572
23/08/2013 65.00p 65.62p 64.38p 65.38p 625599
22/08/2013 65.00p 65.50p 63.64p 65.00p 248287
21/08/2013 65.00p 65.50p 64.38p 65.00p 29643
20/08/2013 65.00p 65.13p 64.38p 65.00p 86025
19/08/2013 64.38p 65.13p 64.38p 65.00p 459727
16/08/2013 64.38p 64.57p 64.16p 64.38p 227015
15/08/2013 63.88p 64.58p 63.64p 64.38p 665639
14/08/2013 63.88p 63.88p 63.64p 63.88p 35794
13/08/2013 63.88p 63.88p 63.64p 63.88p 73880
12/08/2013 64.13p 64.13p 63.64p 63.88p 152364
09/08/2013 63.88p 64.23p 63.14p 64.13p 125564
08/08/2013 63.88p 64.63p 63.24p 63.88p 139497
07/08/2013 63.76p 64.38p 63.24p 64.13p 8572
06/08/2013 65.62p 65.62p 63.64p 63.76p 168272
05/08/2013 65.38p 65.72p 64.73p 65.62p 113960
02/08/2013 64.63p 65.72p 64.63p 65.38p 168345
01/08/2013 66.62p 66.62p 63.64p 64.63p 42128
31/07/2013 66.62p 67.61p 65.62p 66.62p 16851
30/07/2013 67.99p 68.11p 66.62p 66.62p 106592
29/07/2013 67.99p 68.26p 66.72p 67.99p 20437
26/07/2013 67.61p 68.36p 66.62p 67.99p 44425
25/07/2013 67.61p 68.51p 66.62p 67.61p 84054
24/07/2013 68.11p 68.71p 67.07p 67.61p 16383
23/07/2013 68.11p 68.61p 66.62p 68.11p 307628
22/07/2013 68.11p 68.51p 67.71p 68.11p 107081
19/07/2013 67.61p 68.41p 67.61p 68.11p 73765
18/07/2013 67.61p 68.41p 67.61p 67.61p 235671
17/07/2013 67.12p 67.61p 67.12p 67.61p 148275
16/07/2013 67.12p 67.61p 66.00p 67.12p 84481
15/07/2013 67.12p 67.61p 66.37p 67.12p 112696
12/07/2013 66.62p 66.82p 65.87p 66.62p 47248
11/07/2013 66.62p 66.87p 66.14p 66.62p 46690
10/07/2013 66.62p 66.62p 66.14p 66.62p 27155
09/07/2013 65.62p 66.62p 64.63p 66.62p 27894
08/07/2013 67.61p 67.61p 64.73p 65.62p 31888
05/07/2013 66.62p 67.61p 65.62p 67.61p 101865
04/07/2013 66.62p 66.62p 64.63p 66.62p 32700
03/07/2013 66.12p 66.62p 65.62p 66.62p 45901
02/07/2013 68.11p 68.11p 66.12p 66.12p 60030
01/07/2013 68.11p 69.20p 66.74p 68.11p 54674
28/06/2013 67.61p 68.11p 65.62p 66.62p 36013
27/06/2013 67.61p 68.61p 66.72p 67.61p 148441
26/06/2013 66.62p 68.61p 66.62p 67.61p 160120
25/06/2013 67.61p 67.61p 63.74p 66.62p 201260
24/06/2013 71.09p 72.58p 67.36p 67.36p 594008
21/06/2013 71.59p 72.58p 70.15p 71.09p 323611
20/06/2013 72.09p 72.58p 70.75p 71.59p 116964
19/06/2013 71.09p 74.47p 70.60p 72.09p 158164
18/06/2013 71.09p 72.58p 69.81p 71.09p 109488
17/06/2013 71.09p 72.39p 70.60p 71.09p 17775
14/06/2013 71.09p 72.58p 70.35p 71.09p 33488
13/06/2013 71.59p 72.38p 69.60p 71.09p 53825
12/06/2013 71.09p 72.58p 70.75p 71.59p 115193
11/06/2013 70.60p 71.45p 69.67p 71.09p 44755
10/06/2013 70.60p 70.83p 69.60p 70.60p 36878
07/06/2013 70.60p 70.89p 70.60p 70.60p 12013
06/06/2013 71.09p 71.09p 70.00p 70.60p 18523
05/06/2013 72.34p 72.34p 70.60p 71.09p 85298
04/06/2013 73.08p 73.36p 71.42p 72.34p 52246
03/06/2013 73.58p 74.41p 71.20p 73.08p 291340
31/05/2013 68.61p 75.57p 68.61p 74.32p 334884
30/05/2013 70.60p 71.09p 68.11p 68.61p 98311
29/05/2013 69.10p 71.59p 69.10p 70.60p 504446
28/05/2013 67.61p 70.60p 66.62p 69.10p 366849
24/05/2013 67.61p 67.95p 66.72p 67.61p 18187
23/05/2013 69.10p 69.10p 66.62p 67.61p 68537
22/05/2013 71.09p 71.59p 68.61p 70.10p 152507
21/05/2013 71.09p 72.09p 69.60p 71.09p 99250
20/05/2013 71.09p 71.93p 70.20p 71.09p 85850
17/05/2013 71.59p 72.53p 69.85p 71.09p 100577
16/05/2013 65.62p 73.58p 65.62p 71.59p 324432

*Close Price adjusted for both dividends and splits