Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/07/2012 68.61p 69.10p 68.23p 68.61p 10185
27/07/2012 69.10p 69.30p 69.10p 69.10p 10127
26/07/2012 69.10p 69.10p 68.39p 69.10p 1006
25/07/2012 69.35p 69.95p 67.64p 69.10p 101853
24/07/2012 69.10p 70.45p 69.10p 69.35p 24800
23/07/2012 66.12p 70.60p 66.12p 69.10p 264220
20/07/2012 64.63p 67.12p 64.38p 66.12p 119412
19/07/2012 63.64p 65.60p 63.19p 64.63p 97798
18/07/2012 65.13p 65.35p 62.64p 63.64p 574933
17/07/2012 68.11p 68.11p 65.13p 65.13p 114334
16/07/2012 69.10p 69.30p 66.92p 68.11p 67186
13/07/2012 71.09p 71.09p 68.61p 69.10p 45038
12/07/2012 73.08p 73.38p 70.60p 71.09p 40339
11/07/2012 75.57p 75.57p 70.60p 73.08p 95458
10/07/2012 76.56p 76.71p 74.57p 75.57p 97289
09/07/2012 77.06p 77.06p 75.57p 76.56p 58721
06/07/2012 77.56p 77.56p 76.04p 77.06p 187181
05/07/2012 77.56p 77.56p 75.82p 77.56p 30748
04/07/2012 77.56p 77.56p 75.97p 77.56p 6953
03/07/2012 77.06p 77.56p 76.36p 77.56p 68176
02/07/2012 74.08p 77.06p 73.73p 77.06p 190310
29/06/2012 74.08p 75.07p 73.58p 74.08p 58585
28/06/2012 74.57p 75.47p 73.58p 74.08p 71810
27/06/2012 72.09p 72.55p 71.59p 72.34p 268344
26/06/2012 77.56p 77.56p 70.60p 72.09p 242518
25/06/2012 78.55p 78.55p 77.06p 77.06p 77684
22/06/2012 79.54p 79.54p 77.56p 79.05p 35900
21/06/2012 80.04p 80.04p 78.55p 79.54p 68892
20/06/2012 80.54p 80.54p 79.05p 80.04p 21383
19/06/2012 80.54p 80.54p 79.54p 80.54p 31177
18/06/2012 81.53p 82.53p 79.54p 80.54p 130054
15/06/2012 81.53p 81.53p 80.79p 81.53p 3520
14/06/2012 82.03p 82.03p 80.54p 81.53p 12440
13/06/2012 82.53p 82.53p 80.54p 82.03p 28410
12/06/2012 82.53p 83.02p 81.78p 82.53p 53801
11/06/2012 80.54p 83.32p 80.54p 82.53p 102172
08/06/2012 78.55p 80.28p 77.90p 79.54p 62096
07/06/2012 81.04p 81.04p 77.06p 78.55p 150642
06/06/2012 81.04p 82.03p 78.65p 80.54p 22161
01/06/2012 81.04p 82.20p 79.54p 81.04p 32510
31/05/2012 79.05p 82.28p 78.95p 81.04p 77094
30/05/2012 79.05p 80.30p 78.15p 79.05p 63474
29/05/2012 80.04p 80.04p 77.06p 79.05p 192886
28/05/2012 81.53p 81.53p 78.65p 80.04p 240931
25/05/2012 81.53p 81.78p 80.54p 81.53p 51906
24/05/2012 82.03p 82.03p 80.54p 81.53p 20514
23/05/2012 83.02p 83.77p 81.53p 82.53p 91518
22/05/2012 83.52p 83.52p 81.53p 83.02p 86823
21/05/2012 84.02p 84.02p 81.53p 83.52p 74851
18/05/2012 88.00p 88.95p 80.74p 84.02p 217564
17/05/2012 88.49p 89.49p 86.50p 88.00p 227227
16/05/2012 89.99p 89.99p 85.51p 88.49p 334677
15/05/2012 89.49p 91.33p 88.49p 89.99p 183961
14/05/2012 93.47p 93.47p 88.49p 89.49p 131889
11/05/2012 93.96p 93.96p 93.47p 93.47p 28918
10/05/2012 92.47p 93.96p 91.48p 93.96p 85675
09/05/2012 92.97p 92.97p 89.49p 91.97p 254535
08/05/2012 96.95p 96.95p 91.48p 92.47p 93428
04/05/2012 100.43p 100.43p 95.84p 96.95p 216084
03/05/2012 100.43p 101.42p 99.25p 100.43p 136912
02/05/2012 101.42p 102.17p 100.43p 100.43p 133052
01/05/2012 102.41p 102.41p 100.43p 101.42p 21684
30/04/2012 102.41p 102.41p 101.42p 102.41p 46990
27/04/2012 103.41p 103.61p 101.44p 102.41p 166629
26/04/2012 104.90p 105.40p 102.81p 103.41p 360362
25/04/2012 101.92p 106.34p 100.92p 104.90p 259410
24/04/2012 99.93p 101.92p 99.43p 100.43p 136858
23/04/2012 100.92p 101.64p 99.43p 99.93p 135386
20/04/2012 101.42p 102.84p 100.43p 100.92p 50208
19/04/2012 100.43p 102.41p 99.43p 101.42p 251142
18/04/2012 100.43p 106.39p 99.73p 100.92p 395764
17/04/2012 96.95p 104.90p 96.52p 100.43p 359491
16/04/2012 95.95p 98.44p 95.55p 96.95p 103022
13/04/2012 98.44p 98.44p 95.55p 95.95p 140279
12/04/2012 98.93p 99.33p 97.44p 98.44p 266674
11/04/2012 99.93p 100.18p 98.44p 98.93p 108871
10/04/2012 102.91p 103.21p 97.44p 100.43p 293843
05/04/2012 106.39p 107.78p 101.42p 102.91p 715846
04/04/2012 109.37p 110.57p 100.43p 106.89p 1403153
03/04/2012 97.94p 100.43p 97.94p 100.43p 528648
02/04/2012 94.46p 98.44p 93.96p 97.94p 251782
30/03/2012 91.48p 95.45p 91.18p 94.46p 261837
29/03/2012 92.47p 92.47p 90.48p 91.48p 160765
28/03/2012 91.97p 93.22p 90.73p 92.47p 155720
27/03/2012 90.98p 93.00p 90.48p 91.97p 149969
26/03/2012 90.98p 91.38p 90.48p 90.98p 378264
23/03/2012 90.98p 91.18p 90.46p 90.98p 154674
22/03/2012 90.98p 91.18p 90.58p 90.98p 819498
21/03/2012 91.48p 91.48p 90.21p 90.98p 101831
20/03/2012 92.47p 92.87p 90.48p 91.48p 99066
19/03/2012 92.47p 94.46p 91.48p 92.47p 151122
16/03/2012 89.99p 93.47p 89.49p 92.47p 719258
15/03/2012 89.99p 90.46p 88.49p 89.99p 349039
14/03/2012 94.96p 95.45p 89.49p 89.99p 375852
13/03/2012 97.94p 97.94p 92.52p 94.96p 466000
12/03/2012 98.19p 99.43p 97.49p 98.93p 85334
09/03/2012 98.93p 99.07p 97.44p 98.19p 68889
08/03/2012 98.93p 99.08p 98.44p 98.93p 195073
07/03/2012 98.93p 98.93p 98.44p 98.93p 159974
06/03/2012 98.93p 99.93p 96.95p 99.93p 152575
05/03/2012 102.41p 102.86p 97.44p 98.93p 58884
02/03/2012 102.91p 103.36p 101.42p 102.41p 61767
01/03/2012 102.41p 103.21p 101.42p 102.91p 44002
29/02/2012 101.42p 106.76p 101.42p 102.41p 260697
28/02/2012 99.43p 102.39p 98.85p 101.42p 93679
27/02/2012 98.93p 100.43p 98.93p 99.43p 121298
24/02/2012 99.43p 100.43p 98.44p 98.93p 79882
23/02/2012 102.41p 103.30p 98.73p 99.43p 90631
22/02/2012 98.44p 103.36p 97.49p 102.41p 358115
21/02/2012 98.44p 99.43p 97.49p 98.44p 174359
20/02/2012 98.44p 100.97p 96.45p 98.44p 268565
17/02/2012 98.44p 99.13p 97.44p 98.44p 211397
16/02/2012 98.44p 98.69p 96.45p 98.44p 194737
15/02/2012 98.44p 98.93p 97.50p 98.44p 131175
14/02/2012 98.69p 98.69p 97.44p 98.44p 87142
13/02/2012 98.93p 99.43p 97.44p 98.69p 188277
10/02/2012 99.43p 99.93p 97.44p 98.93p 71475
09/02/2012 99.43p 100.43p 96.97p 99.43p 166326
08/02/2012 98.93p 101.79p 98.44p 100.18p 546229
07/02/2012 100.43p 101.42p 96.11p 98.93p 748685
06/02/2012 102.91p 103.41p 98.51p 100.43p 312679
03/02/2012 105.89p 105.89p 100.43p 102.91p 226576
02/02/2012 105.40p 108.33p 104.40p 105.89p 366905
01/02/2012 102.66p 106.32p 102.17p 105.40p 199047
31/01/2012 103.41p 105.40p 101.42p 102.66p 350434
30/01/2012 101.92p 104.35p 101.67p 103.41p 218565
27/01/2012 98.93p 103.41p 98.04p 101.92p 406230
26/01/2012 101.92p 102.61p 97.07p 98.93p 272835
25/01/2012 101.92p 102.91p 100.67p 101.92p 80840
24/01/2012 99.18p 103.41p 99.18p 101.92p 164564
23/01/2012 97.44p 99.93p 95.45p 99.18p 144246
20/01/2012 97.94p 98.93p 94.46p 97.44p 1140900
19/01/2012 98.44p 98.64p 96.45p 98.44p 532509
18/01/2012 101.92p 104.30p 97.80p 98.44p 320103
17/01/2012 96.95p 107.09p 96.45p 101.92p 736622
16/01/2012 92.47p 98.04p 90.98p 96.95p 278552
13/01/2012 88.99p 94.41p 88.79p 92.47p 348461
12/01/2012 88.99p 90.38p 88.20p 88.99p 255649
11/01/2012 89.99p 90.38p 87.50p 88.99p 1061651
10/01/2012 90.48p 91.48p 89.49p 90.48p 594668
09/01/2012 90.48p 91.48p 89.34p 90.48p 383560
06/01/2012 90.48p 90.98p 89.49p 90.48p 541913
05/01/2012 89.99p 91.48p 87.50p 90.48p 358908
04/01/2012 90.98p 92.47p 87.00p 89.99p 828978
03/01/2012 88.49p 94.36p 87.50p 90.23p 1259089
30/12/2011 81.04p 82.03p 80.59p 81.53p 42505
29/12/2011 80.79p 81.53p 80.69p 81.04p 30107
28/12/2011 80.29p 81.04p 79.69p 80.79p 33869
23/12/2011 79.79p 81.04p 79.05p 80.29p 25403
22/12/2011 81.04p 81.04p 78.55p 79.79p 64256
21/12/2011 81.04p 82.89p 79.84p 81.04p 95135
20/12/2011 76.06p 81.42p 75.17p 81.04p 193016
19/12/2011 76.56p 78.05p 74.57p 76.06p 63764
16/12/2011 78.55p 79.00p 76.56p 77.56p 62832
15/12/2011 81.53p 81.91p 77.56p 78.55p 187320
14/12/2011 82.53p 85.34p 79.70p 81.53p 270485
13/12/2011 79.54p 83.52p 79.54p 82.53p 86668
12/12/2011 74.08p 82.43p 74.08p 79.54p 205847
09/12/2011 75.57p 75.57p 73.58p 74.08p 143855
08/12/2011 80.54p 81.53p 74.57p 75.57p 426570
07/12/2011 68.11p 81.47p 68.11p 80.54p 875311
06/12/2011 66.62p 67.61p 66.62p 67.61p 18677
05/12/2011 69.10p 71.52p 65.62p 66.62p 313884
02/12/2011 66.62p 67.41p 66.29p 66.62p 1022
01/12/2011 64.13p 67.31p 63.89p 66.62p 115640
30/11/2011 63.14p 64.13p 61.75p 64.13p 207755
29/11/2011 62.14p 63.14p 60.65p 63.14p 90113
28/11/2011 63.64p 63.64p 61.65p 62.14p 53488
25/11/2011 63.14p 63.88p 62.84p 63.64p 52999
24/11/2011 62.64p 63.64p 61.65p 63.14p 58518
23/11/2011 63.39p 63.64p 61.65p 62.64p 66351
22/11/2011 65.62p 65.62p 63.64p 63.64p 100715
21/11/2011 61.40p 65.13p 60.16p 65.13p 357138
18/11/2011 59.29p 61.50p 58.66p 61.40p 221430
17/11/2011 60.16p 60.16p 58.66p 59.29p 197257
16/11/2011 61.40p 61.40p 59.66p 60.16p 246547
15/11/2011 63.14p 63.14p 60.16p 61.40p 286495
14/11/2011 64.88p 64.88p 63.14p 63.14p 75960
11/11/2011 65.38p 65.38p 63.14p 64.88p 104662
10/11/2011 65.13p 65.38p 64.20p 65.38p 8046
09/11/2011 65.62p 65.62p 64.76p 65.62p 3017
08/11/2011 64.63p 65.82p 64.63p 65.62p 30477
07/11/2011 68.61p 68.61p 63.66p 64.63p 102658
04/11/2011 67.61p 69.60p 67.61p 68.61p 38826
03/11/2011 66.62p 66.62p 65.45p 66.12p 70604
02/11/2011 67.86p 69.10p 67.57p 67.86p 196185
01/11/2011 68.11p 69.10p 66.02p 66.87p 132384
31/10/2011 67.12p 68.31p 65.37p 66.62p 84577
28/10/2011 68.61p 69.40p 66.62p 67.12p 34190
27/10/2011 67.36p 69.60p 66.82p 68.61p 80258
26/10/2011 64.63p 68.61p 64.63p 67.36p 208581
25/10/2011 64.88p 65.13p 64.63p 64.63p 36999
24/10/2011 66.62p 66.62p 63.64p 64.88p 166368
21/10/2011 66.12p 66.62p 65.87p 66.62p 24973
20/10/2011 68.11p 69.60p 63.98p 66.12p 142796
19/10/2011 69.60p 69.60p 66.57p 68.11p 69467
18/10/2011 72.09p 72.29p 68.71p 69.60p 49784
17/10/2011 72.58p 73.83p 71.59p 72.09p 80150
14/10/2011 71.09p 72.58p 69.60p 72.58p 71676
13/10/2011 71.09p 72.09p 70.10p 71.09p 57191

*Close Price adjusted for both dividends and splits