Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/05/2013 65.62p 66.62p 63.14p 65.62p 231723
14/05/2013 66.62p 66.62p 64.63p 65.62p 30240
13/05/2013 66.87p 66.87p 65.69p 66.62p 6568
10/05/2013 67.36p 67.36p 65.62p 66.87p 98017
09/05/2013 70.10p 70.10p 65.93p 67.36p 120723
08/05/2013 70.10p 70.35p 68.71p 70.10p 70683
07/05/2013 70.10p 70.60p 68.61p 70.10p 41011
03/05/2013 70.10p 70.99p 70.10p 70.10p 92783
02/05/2013 72.09p 72.58p 68.61p 69.60p 130107
01/05/2013 72.58p 72.58p 71.59p 72.09p 64021
30/04/2013 72.58p 72.58p 72.23p 72.58p 7782
29/04/2013 73.08p 73.08p 72.09p 72.58p 104122
26/04/2013 74.32p 75.07p 71.85p 73.08p 386536
25/04/2013 75.07p 75.57p 74.57p 74.57p 374944
24/04/2013 76.06p 76.56p 74.62p 75.07p 449747
23/04/2013 73.08p 76.56p 72.83p 76.06p 624969
22/04/2013 68.61p 74.57p 68.61p 73.08p 145526
19/04/2013 67.12p 69.60p 67.12p 68.61p 47419
18/04/2013 66.62p 68.61p 66.62p 67.12p 47771
17/04/2013 65.62p 68.54p 65.13p 66.62p 71274
16/04/2013 64.13p 66.55p 64.13p 65.62p 115755
15/04/2013 64.13p 65.33p 63.14p 64.13p 128498
12/04/2013 63.64p 64.63p 63.34p 63.64p 56590
11/04/2013 64.13p 64.43p 62.64p 63.64p 168064
10/04/2013 62.89p 66.12p 62.20p 64.13p 168978
09/04/2013 64.63p 64.63p 61.70p 62.64p 345494
08/04/2013 65.38p 66.12p 63.64p 64.63p 132411
05/04/2013 64.38p 66.62p 64.13p 65.38p 155701
04/04/2013 66.12p 67.61p 63.14p 64.38p 406714
03/04/2013 61.65p 67.31p 60.90p 66.12p 353020
02/04/2013 59.66p 65.62p 58.91p 61.65p 703516
28/03/2013 59.16p 59.16p 53.20p 55.68p 382585
27/03/2013 57.67p 59.70p 57.67p 59.16p 162398
26/03/2013 58.66p 60.00p 56.69p 57.67p 271850
25/03/2013 61.65p 61.95p 57.72p 58.66p 86009
22/03/2013 62.64p 62.64p 60.70p 61.65p 54483
21/03/2013 62.64p 63.45p 61.65p 62.64p 123498
20/03/2013 64.13p 64.13p 61.65p 62.64p 253749
19/03/2013 65.13p 65.62p 62.85p 64.13p 79824
18/03/2013 65.87p 65.87p 63.29p 65.13p 70637
15/03/2013 65.62p 65.92p 65.29p 65.87p 95096
14/03/2013 64.13p 67.12p 64.13p 65.62p 506388
13/03/2013 65.38p 65.62p 62.14p 64.13p 74945
12/03/2013 67.61p 67.61p 63.64p 65.38p 97814
11/03/2013 66.87p 68.61p 66.72p 67.61p 601590
08/03/2013 65.13p 68.61p 65.13p 66.87p 192842
07/03/2013 66.12p 66.96p 64.20p 65.13p 155839
06/03/2013 66.74p 67.86p 65.67p 66.74p 113712
05/03/2013 66.74p 67.61p 65.67p 66.74p 23759
04/03/2013 67.36p 67.92p 66.87p 67.24p 204518
01/03/2013 65.13p 67.61p 64.63p 67.36p 229913
28/02/2013 65.13p 65.38p 64.73p 65.13p 43570
27/02/2013 65.62p 66.12p 64.63p 65.13p 64523
26/02/2013 67.12p 67.36p 64.63p 65.62p 80530
25/02/2013 67.61p 67.61p 65.62p 67.12p 24246
22/02/2013 67.61p 67.94p 66.62p 67.61p 170979
21/02/2013 67.61p 67.91p 66.62p 67.61p 70344
20/02/2013 69.10p 69.10p 66.12p 67.61p 91387
19/02/2013 69.10p 69.55p 67.61p 69.10p 56606
18/02/2013 68.61p 69.60p 68.61p 69.10p 226895
15/02/2013 68.61p 69.60p 68.36p 68.61p 225603
14/02/2013 68.11p 69.90p 68.11p 68.61p 92722
13/02/2013 68.11p 69.60p 67.12p 68.11p 142170
12/02/2013 68.11p 69.60p 66.62p 68.11p 94564
11/02/2013 70.60p 70.60p 66.87p 68.11p 127822
08/02/2013 66.12p 74.33p 65.18p 70.60p 635262
07/02/2013 65.13p 67.36p 65.13p 66.12p 162278
06/02/2013 64.13p 66.62p 62.91p 65.13p 142634
05/02/2013 63.64p 66.62p 62.64p 64.13p 111198
04/02/2013 64.38p 64.38p 62.76p 63.64p 129240
01/02/2013 65.62p 65.62p 63.14p 64.38p 89712
31/01/2013 66.62p 66.62p 64.63p 65.62p 16831
30/01/2013 66.62p 66.62p 65.72p 66.62p 22354
29/01/2013 65.62p 66.87p 64.63p 66.62p 90365
28/01/2013 68.11p 68.61p 64.52p 65.62p 55901
25/01/2013 68.61p 68.61p 67.61p 68.61p 18820
24/01/2013 69.10p 69.35p 67.61p 68.61p 40186
23/01/2013 69.35p 69.35p 68.23p 69.35p 32245
22/01/2013 68.61p 69.60p 67.71p 69.35p 100549
21/01/2013 68.61p 69.35p 67.61p 68.61p 32358
18/01/2013 68.61p 68.61p 67.61p 68.61p 13892
17/01/2013 69.48p 69.48p 65.72p 68.61p 124474
16/01/2013 70.84p 71.59p 69.10p 69.48p 52846
15/01/2013 71.09p 71.09p 69.10p 70.84p 18043
14/01/2013 72.09p 72.09p 69.60p 71.09p 49156
11/01/2013 73.58p 74.57p 71.59p 72.09p 81944
10/01/2013 69.10p 76.56p 68.16p 73.58p 456437
09/01/2013 67.12p 70.21p 65.73p 69.10p 90864
08/01/2013 70.10p 70.50p 65.13p 67.12p 366300
07/01/2013 63.14p 75.57p 63.14p 70.10p 533116
04/01/2013 59.91p 63.64p 59.91p 63.14p 159917
03/01/2013 59.91p 61.15p 58.80p 59.91p 92141
02/01/2013 57.92p 61.10p 57.17p 59.91p 156900
31/12/2012 57.42p 59.00p 56.29p 57.92p 120218
28/12/2012 57.42p 57.42p 56.70p 57.42p 4023
27/12/2012 57.42p 57.42p 56.70p 57.42p 7305
24/12/2012 57.42p 57.42p 56.18p 57.42p 40229
21/12/2012 57.42p 57.57p 56.54p 57.42p 215659
20/12/2012 57.17p 58.05p 56.68p 57.42p 40170
19/12/2012 58.66p 58.66p 56.18p 57.17p 263191
18/12/2012 58.17p 58.66p 57.67p 58.66p 12522
17/12/2012 59.16p 59.24p 57.67p 58.17p 60359
14/12/2012 59.91p 59.91p 58.17p 59.16p 20812
13/12/2012 59.91p 59.96p 59.16p 59.91p 16851
12/12/2012 62.14p 63.14p 58.17p 59.91p 230290
11/12/2012 61.15p 63.64p 61.15p 62.14p 61213
10/12/2012 60.16p 63.64p 60.16p 61.15p 61991
07/12/2012 60.65p 61.65p 57.67p 60.16p 284934
06/12/2012 57.67p 61.35p 57.67p 60.65p 86583
05/12/2012 56.68p 58.66p 56.68p 57.67p 36017
04/12/2012 55.68p 57.67p 55.68p 56.68p 22272
03/12/2012 55.68p 56.68p 55.68p 55.68p 18533
30/11/2012 55.68p 56.38p 55.68p 55.68p 4332
29/11/2012 54.19p 56.58p 54.19p 55.68p 46213
28/11/2012 55.18p 56.38p 54.06p 54.19p 68475
27/11/2012 55.18p 56.38p 54.24p 55.18p 36418
26/11/2012 55.18p 56.68p 53.79p 55.18p 61331
23/11/2012 55.18p 56.06p 54.19p 55.18p 12495
22/11/2012 55.18p 56.68p 53.44p 55.18p 0
21/11/2012 53.44p 56.68p 53.44p 55.18p 71397
20/11/2012 53.94p 53.94p 53.20p 53.44p 59929
19/11/2012 55.68p 55.96p 53.20p 53.94p 57554
16/11/2012 57.67p 57.67p 54.69p 55.68p 55210
15/11/2012 57.17p 59.41p 55.80p 57.67p 35998
14/11/2012 54.19p 59.66p 54.19p 58.17p 156497
13/11/2012 48.47p 54.69p 48.47p 54.19p 353297
12/11/2012 48.47p 49.62p 48.47p 48.47p 90521
09/11/2012 48.22p 49.57p 47.33p 48.47p 71282
08/11/2012 48.22p 48.22p 47.33p 48.22p 958
07/11/2012 48.22p 49.57p 47.33p 48.22p 7015
06/11/2012 48.22p 49.57p 47.33p 48.22p 16807
05/11/2012 48.22p 48.97p 47.23p 48.22p 40229
02/11/2012 48.22p 48.72p 47.23p 48.22p 6470
01/11/2012 48.22p 48.47p 47.23p 48.22p 40946
31/10/2012 48.22p 48.47p 47.08p 48.22p 10977
30/10/2012 48.22p 48.72p 47.08p 48.22p 79404
29/10/2012 48.22p 48.62p 47.48p 48.22p 256585
26/10/2012 48.22p 49.57p 46.83p 47.48p 141242
25/10/2012 50.21p 50.21p 46.73p 48.22p 372355
24/10/2012 53.69p 53.69p 48.72p 50.21p 158382
23/10/2012 53.69p 53.69p 53.30p 53.69p 9229
22/10/2012 53.69p 53.69p 53.25p 53.69p 7258
19/10/2012 53.69p 53.69p 53.11p 53.69p 2011
18/10/2012 53.69p 53.69p 53.20p 53.69p 15586
17/10/2012 53.69p 54.54p 53.20p 53.69p 10064
16/10/2012 53.69p 54.69p 53.11p 53.69p 30688
15/10/2012 53.20p 54.49p 52.30p 53.69p 26351
12/10/2012 52.95p 53.82p 51.70p 53.20p 51795
11/10/2012 51.70p 52.70p 51.70p 52.45p 35610
10/10/2012 52.70p 52.70p 50.71p 51.70p 46228
09/10/2012 55.18p 55.18p 51.70p 52.70p 108594
08/10/2012 57.17p 57.17p 54.69p 55.18p 55920
05/10/2012 58.66p 58.66p 56.68p 57.17p 140312
04/10/2012 58.66p 59.06p 58.17p 58.66p 24199
03/10/2012 58.66p 59.11p 58.32p 58.66p 24963
02/10/2012 58.66p 59.16p 58.17p 58.66p 17966
01/10/2012 58.66p 59.26p 58.02p 58.66p 35690
28/09/2012 58.66p 59.66p 57.97p 58.66p 37693
27/09/2012 58.66p 58.66p 57.92p 58.66p 24884
26/09/2012 59.16p 60.00p 58.07p 58.66p 16654
25/09/2012 60.16p 61.15p 58.17p 59.16p 195969
24/09/2012 60.65p 62.14p 58.96p 60.16p 51767
21/09/2012 59.91p 61.60p 58.42p 60.65p 249090
20/09/2012 59.91p 61.45p 59.76p 59.91p 11587
19/09/2012 59.91p 61.65p 58.76p 59.91p 106676
18/09/2012 59.91p 61.65p 58.66p 59.91p 83265
17/09/2012 61.15p 62.32p 58.66p 59.91p 223371
14/09/2012 58.17p 62.39p 58.17p 61.15p 214459
13/09/2012 56.68p 59.16p 56.18p 57.67p 175598
12/09/2012 53.20p 57.66p 53.20p 56.68p 228114
11/09/2012 49.72p 54.39p 48.72p 53.20p 152846
10/09/2012 51.21p 54.19p 49.96p 50.71p 180178
07/09/2012 47.23p 54.59p 47.23p 51.21p 256826
06/09/2012 45.99p 47.73p 45.99p 47.23p 101468
05/09/2012 43.75p 47.39p 43.17p 45.99p 113934
04/09/2012 43.25p 44.51p 42.30p 43.75p 174045
03/09/2012 40.27p 43.75p 40.02p 43.25p 281559
31/08/2012 39.28p 40.77p 38.83p 40.27p 785943
30/08/2012 45.24p 45.24p 38.78p 39.03p 887926
29/08/2012 47.23p 47.48p 44.84p 45.24p 153535
28/08/2012 50.71p 50.71p 45.74p 47.23p 1139801
24/08/2012 58.17p 58.42p 57.67p 58.17p 39899
23/08/2012 59.66p 61.30p 57.67p 58.17p 102958
22/08/2012 60.16p 61.30p 57.67p 59.66p 92807
21/08/2012 60.16p 61.35p 59.29p 60.16p 4168
20/08/2012 59.66p 60.35p 59.11p 60.16p 3269
17/08/2012 59.66p 60.35p 58.66p 59.66p 49537
16/08/2012 60.65p 61.65p 58.66p 59.66p 158438
15/08/2012 56.68p 61.65p 56.68p 60.65p 352601
14/08/2012 57.67p 58.66p 55.73p 56.68p 130022
13/08/2012 53.69p 57.67p 52.74p 57.17p 200751
10/08/2012 55.68p 56.52p 52.70p 53.69p 294969
09/08/2012 55.18p 56.92p 51.70p 56.18p 192541
08/08/2012 65.62p 71.59p 52.70p 55.18p 618788
07/08/2012 67.12p 67.12p 64.63p 65.62p 52678
06/08/2012 67.12p 67.85p 65.77p 66.62p 10850
03/08/2012 68.11p 68.11p 65.77p 67.12p 6729
02/08/2012 68.11p 68.11p 66.77p 68.11p 5531
01/08/2012 68.11p 68.86p 66.77p 68.11p 6111
31/07/2012 68.61p 68.61p 67.76p 68.61p 21091

*Close Price adjusted for both dividends and splits