Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/10/2011 71.09p 72.09p 70.10p 71.09p 57191
12/10/2011 72.09p 72.09p 70.05p 71.09p 35368
11/10/2011 72.58p 73.58p 71.59p 72.09p 95366
10/10/2011 72.09p 75.02p 71.09p 72.58p 99982
07/10/2011 69.10p 72.58p 68.61p 72.09p 99183
06/10/2011 66.12p 69.53p 66.12p 68.61p 95796
05/10/2011 61.15p 66.47p 61.15p 65.62p 80407
04/10/2011 61.15p 62.64p 59.66p 61.15p 200287
03/10/2011 64.13p 64.13p 60.68p 61.15p 77873
30/09/2011 60.65p 65.53p 60.65p 64.13p 239562
29/09/2011 60.65p 62.14p 60.35p 60.65p 12599
28/09/2011 56.18p 61.15p 54.69p 60.16p 293808
27/09/2011 63.14p 63.14p 52.70p 56.18p 806372
26/09/2011 60.65p 62.09p 58.57p 61.65p 89011
23/09/2011 63.88p 63.88p 59.66p 60.65p 226774
22/09/2011 63.88p 63.97p 63.14p 63.88p 65482
21/09/2011 64.38p 64.38p 63.16p 63.88p 54775
20/09/2011 64.38p 64.58p 63.14p 64.38p 18471
19/09/2011 64.38p 64.38p 63.14p 64.38p 7040
16/09/2011 64.38p 64.88p 63.64p 64.38p 4757
15/09/2011 65.62p 66.42p 63.14p 64.38p 283919
14/09/2011 64.88p 66.12p 63.64p 65.62p 35168
13/09/2011 66.12p 66.12p 63.27p 64.88p 275789
12/09/2011 66.12p 66.12p 63.27p 64.88p 260703
09/09/2011 68.86p 69.89p 67.61p 68.36p 28006
08/09/2011 69.10p 71.09p 67.61p 68.86p 128435
07/09/2011 67.12p 71.09p 66.62p 69.10p 213716
06/09/2011 68.36p 68.36p 66.79p 67.12p 174746
05/09/2011 69.10p 70.50p 67.99p 68.36p 208896
02/09/2011 69.10p 69.59p 68.61p 69.10p 118252
01/09/2011 68.36p 69.60p 68.36p 69.10p 266117
31/08/2011 69.60p 69.60p 65.92p 68.36p 158136
30/08/2011 68.61p 70.60p 67.81p 69.60p 136816
26/08/2011 67.36p 68.61p 66.77p 68.11p 187958
25/08/2011 67.36p 67.50p 67.36p 67.36p 22639
24/08/2011 67.61p 67.61p 65.13p 67.36p 189310
23/08/2011 68.11p 68.11p 66.62p 67.61p 129362
22/08/2011 70.60p 70.60p 67.61p 68.11p 36450
19/08/2011 71.09p 71.09p 68.61p 70.60p 135349
18/08/2011 72.58p 72.83p 70.60p 71.59p 48101
17/08/2011 74.08p 74.08p 71.59p 72.58p 94174
16/08/2011 74.57p 75.07p 73.68p 74.08p 23684
15/08/2011 74.08p 75.47p 73.58p 74.57p 126908
12/08/2011 74.08p 74.08p 73.58p 74.08p 86515
11/08/2011 74.08p 75.57p 73.58p 74.08p 112091
10/08/2011 71.59p 75.51p 71.10p 74.08p 100043
09/08/2011 72.58p 74.08p 69.99p 71.59p 251907
08/08/2011 71.09p 75.10p 71.09p 73.08p 531302
05/08/2011 75.57p 76.31p 70.60p 71.59p 418755
04/08/2011 77.06p 78.19p 75.07p 76.31p 177104
03/08/2011 79.54p 79.54p 75.57p 77.06p 135114
02/08/2011 79.05p 79.54p 78.75p 79.54p 27028
01/08/2011 78.05p 81.04p 78.05p 79.05p 92240
29/07/2011 81.53p 81.53p 76.31p 78.05p 190846
28/07/2011 82.03p 82.34p 80.64p 81.53p 52194
27/07/2011 80.79p 82.86p 80.54p 82.03p 64436
26/07/2011 83.02p 83.02p 80.79p 80.79p 89912
25/07/2011 84.27p 84.52p 81.53p 83.02p 106797
22/07/2011 83.52p 85.51p 83.46p 84.27p 74587
21/07/2011 83.52p 84.35p 82.77p 83.52p 84099
20/07/2011 83.52p 84.52p 82.53p 83.52p 112500
19/07/2011 83.52p 84.02p 82.53p 83.52p 30257
18/07/2011 83.52p 83.82p 82.55p 83.52p 29762
15/07/2011 85.01p 85.15p 82.53p 83.52p 55187
14/07/2011 83.52p 86.33p 82.68p 85.01p 53588
13/07/2011 83.52p 85.34p 82.53p 83.52p 93978
12/07/2011 88.25p 88.49p 82.53p 83.52p 195960
11/07/2011 88.49p 89.49p 87.00p 88.25p 54973
08/07/2011 88.49p 89.78p 87.51p 88.49p 89624
07/07/2011 88.25p 91.97p 87.50p 88.49p 535869
06/07/2011 84.52p 91.48p 84.52p 88.25p 313019
05/07/2011 84.27p 85.54p 83.43p 84.52p 100498
04/07/2011 83.02p 85.47p 82.03p 84.27p 200239
01/07/2011 83.02p 84.52p 82.07p 83.02p 125009
30/06/2011 83.52p 83.89p 81.57p 83.02p 53831
29/06/2011 83.52p 84.64p 83.02p 83.52p 24232
28/06/2011 83.52p 84.70p 82.03p 83.52p 76922
27/06/2011 83.52p 84.52p 82.53p 83.52p 121259
24/06/2011 81.53p 85.51p 80.54p 83.52p 212851
23/06/2011 85.51p 85.51p 80.54p 81.04p 212066
22/06/2011 85.51p 86.50p 84.62p 85.51p 135566
21/06/2011 85.51p 86.50p 82.13p 85.51p 600665
20/06/2011 89.99p 92.22p 84.52p 85.51p 500791
17/06/2011 84.52p 85.01p 81.28p 83.52p 340630
16/06/2011 85.01p 85.51p 82.53p 84.52p 267611
15/06/2011 86.01p 86.50p 84.52p 85.01p 142744
14/06/2011 86.50p 87.25p 84.57p 86.01p 450157
13/06/2011 86.50p 87.25p 85.86p 86.50p 431191
10/06/2011 82.53p 87.63p 82.53p 86.50p 386655
09/06/2011 82.53p 83.27p 82.53p 82.53p 52207
08/06/2011 82.03p 83.52p 81.53p 82.53p 977766
07/06/2011 80.79p 83.92p 78.16p 81.78p 1086590
06/06/2011 80.79p 82.53p 79.05p 80.79p 244574
03/06/2011 80.79p 82.53p 80.04p 80.79p 62849
02/06/2011 80.79p 82.53p 79.54p 80.79p 87808
01/06/2011 79.54p 81.25p 79.35p 80.79p 107813
31/05/2011 79.79p 80.29p 79.48p 79.54p 25454
27/05/2011 79.54p 80.54p 79.05p 79.79p 125185
26/05/2011 79.79p 80.36p 79.05p 79.54p 45472
25/05/2011 80.54p 81.53p 79.54p 79.79p 141313
24/05/2011 79.79p 81.93p 79.54p 80.54p 231623
23/05/2011 81.04p 82.02p 79.05p 79.79p 300509
20/05/2011 79.30p 81.53p 79.30p 81.04p 379977
19/05/2011 79.30p 81.04p 79.30p 79.30p 385339
18/05/2011 79.54p 80.39p 78.11p 79.30p 62718
17/05/2011 83.02p 83.02p 77.71p 79.54p 129717
16/05/2011 80.04p 84.52p 80.04p 83.02p 98349
13/05/2011 78.55p 80.54p 78.55p 79.54p 1061196
12/05/2011 79.05p 80.04p 78.05p 78.55p 81427
11/05/2011 75.07p 84.02p 74.77p 79.54p 681262
10/05/2011 71.84p 76.56p 71.84p 75.07p 1660268
09/05/2011 71.09p 73.08p 70.18p 71.84p 473484
06/05/2011 71.34p 71.61p 70.61p 71.09p 129815
05/05/2011 70.84p 71.61p 70.60p 71.34p 785510
04/05/2011 69.60p 69.60p 67.61p 69.60p 166363
03/05/2011 70.60p 70.60p 69.60p 69.60p 24275
28/04/2011 73.58p 73.58p 69.60p 70.60p 160605
27/04/2011 74.08p 74.52p 72.58p 73.58p 227238
26/04/2011 70.10p 75.46p 70.10p 74.08p 344655
21/04/2011 64.13p 70.60p 64.11p 70.10p 955110
20/04/2011 64.01p 64.58p 63.87p 64.13p 107900
19/04/2011 64.01p 64.38p 63.64p 64.01p 13577
18/04/2011 64.13p 64.26p 63.52p 64.01p 430555
15/04/2011 64.13p 64.13p 63.64p 64.13p 51019
14/04/2011 64.13p 64.48p 63.74p 64.13p 70991
13/04/2011 65.13p 66.11p 63.74p 64.13p 67411
12/04/2011 65.13p 66.12p 64.53p 65.13p 28245
11/04/2011 65.13p 66.62p 63.64p 65.13p 107078
08/04/2011 63.64p 66.62p 62.89p 65.13p 387959
07/04/2011 63.64p 64.21p 62.64p 63.64p 173776
06/04/2011 63.64p 63.64p 62.66p 63.64p 28847
05/04/2011 64.63p 64.63p 62.64p 63.64p 95577
04/04/2011 65.13p 65.38p 63.66p 64.63p 30462
01/04/2011 65.13p 65.13p 63.67p 65.13p 57587
31/03/2011 65.13p 66.12p 63.64p 64.63p 134229
30/03/2011 65.13p 65.13p 63.69p 65.13p 25746
29/03/2011 65.38p 65.71p 63.65p 64.88p 26756
28/03/2011 65.87p 65.92p 64.64p 65.38p 90014
25/03/2011 66.62p 66.96p 65.28p 65.87p 83846
24/03/2011 66.62p 67.59p 65.86p 66.62p 33135
23/03/2011 66.62p 67.41p 66.42p 66.62p 104210
22/03/2011 65.38p 67.36p 64.88p 66.62p 227295
21/03/2011 65.62p 66.62p 64.65p 65.38p 148193
18/03/2011 63.64p 66.62p 63.36p 65.62p 150554
17/03/2011 63.64p 64.56p 62.84p 63.64p 107569
16/03/2011 63.64p 64.83p 62.39p 63.64p 151891
15/03/2011 66.62p 67.12p 61.65p 62.89p 518721
14/03/2011 69.10p 69.10p 66.62p 67.12p 143207
11/03/2011 69.10p 70.60p 66.62p 69.10p 338954
10/03/2011 72.58p 72.58p 71.71p 72.58p 60079
09/03/2011 72.58p 72.84p 71.64p 72.58p 78926
08/03/2011 72.58p 72.58p 71.59p 72.58p 6391
07/03/2011 72.58p 72.58p 71.59p 72.58p 12517
04/03/2011 74.08p 72.84p 71.59p 72.58p 118831
03/03/2011 75.57p 74.81p 72.61p 74.08p 37666
02/03/2011 75.82p 77.56p 73.62p 75.57p 153512
01/03/2011 75.07p 77.06p 74.13p 75.82p 180926
28/02/2011 72.58p 76.41p 72.19p 75.07p 180106
25/02/2011 72.83p 73.23p 70.60p 72.83p 46681
24/02/2011 73.83p 73.95p 72.09p 72.83p 134087
23/02/2011 75.07p 75.12p 72.58p 73.83p 107278
22/02/2011 76.31p 76.44p 74.57p 75.07p 83030
21/02/2011 78.55p 78.55p 75.57p 76.31p 50252
18/02/2011 79.05p 79.79p 77.56p 78.55p 18750
17/02/2011 79.05p 81.66p 77.85p 79.05p 268752
16/02/2011 76.56p 80.54p 76.06p 79.05p 254138
15/02/2011 75.82p 78.05p 76.06p 76.56p 112678
14/02/2011 75.82p 76.56p 75.07p 75.82p 114359
11/02/2011 75.12p 76.38p 75.12p 75.82p 47595
10/02/2011 75.22p 75.82p 75.22p 75.82p 9747
09/02/2011 76.56p 76.71p 75.15p 75.82p 26994
08/02/2011 79.54p 79.79p 76.56p 77.06p 160942
07/02/2011 83.52p 84.52p 77.56p 79.54p 615502
04/02/2011 79.54p 80.68p 77.56p 79.54p 84833
03/02/2011 80.31p 80.54p 77.56p 79.30p 120175
02/02/2011 81.83p 81.83p 79.54p 80.29p 105503
01/02/2011 81.28p 83.92p 78.55p 81.53p 246886
31/01/2011 77.31p 82.53p 76.81p 81.28p 769430
28/01/2011 77.31p 78.50p 76.37p 77.31p 54556
27/01/2011 77.31p 78.05p 76.06p 77.31p 194828
26/01/2011 77.31p 78.55p 76.06p 77.31p 295002
25/01/2011 77.31p 77.93p 76.36p 77.31p 28420
24/01/2011 77.06p 78.55p 75.57p 77.31p 186029
21/01/2011 77.06p 78.05p 75.57p 76.81p 104500
20/01/2011 78.55p 78.55p 75.57p 77.06p 81216
19/01/2011 78.55p 79.05p 77.56p 78.55p 108323
18/01/2011 83.52p 83.52p 75.07p 78.55p 1154062
17/01/2011 84.62p 88.00p 83.57p 86.26p 325909
14/01/2011 83.92p 85.36p 83.27p 84.02p 101896
13/01/2011 84.42p 84.42p 82.53p 83.52p 104693
12/01/2011 80.65p 84.52p 73.08p 83.52p 153460
11/01/2011 80.94p 81.53p 79.05p 80.29p 181712
10/01/2011 76.56p 81.53p 76.36p 80.29p 576684
07/01/2011 78.30p 78.30p 76.06p 76.56p 254125
06/01/2011 76.06p 80.54p 76.06p 78.30p 387131
05/01/2011 74.57p 77.56p 73.78p 76.06p 101922
04/01/2011 71.09p 75.68p 71.09p 74.57p 228058
31/12/2010 71.09p 72.09p 70.50p 71.09p 4706
30/12/2010 70.60p 71.09p 69.60p 70.84p 24221
29/12/2010 70.60p 71.84p 69.60p 70.60p 93427

*Close Price adjusted for both dividends and splits