Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/12/2010 70.60p 70.89p 68.61p 69.10p 130621
08/12/2010 70.60p 70.99p 69.10p 70.60p 62186
07/12/2010 72.09p 73.58p 68.61p 70.60p 181774
06/12/2010 70.60p 74.57p 70.10p 72.58p 338147
03/12/2010 68.11p 71.59p 68.11p 70.60p 237985
02/12/2010 67.61p 69.10p 67.10p 68.11p 169494
01/12/2010 66.37p 68.41p 65.50p 67.61p 108257
30/11/2010 66.37p 67.36p 65.50p 66.37p 30033
29/11/2010 65.87p 67.61p 65.00p 66.37p 83816
26/11/2010 67.12p 67.12p 65.00p 65.87p 18593
25/11/2010 65.13p 67.60p 65.13p 67.12p 179192
24/11/2010 63.64p 65.51p 63.39p 65.13p 109090
23/11/2010 66.62p 66.82p 62.89p 63.64p 38174
22/11/2010 67.61p 68.31p 65.62p 66.62p 94905
19/11/2010 67.12p 68.36p 67.12p 67.86p 137407
18/11/2010 65.62p 67.61p 65.03p 67.12p 303216
17/11/2010 65.62p 65.87p 64.73p 65.62p 50729
16/11/2010 66.62p 66.62p 64.63p 65.87p 318052
15/11/2010 68.86p 69.85p 66.12p 67.36p 231786
12/11/2010 72.09p 72.09p 67.61p 68.86p 214188
11/11/2010 70.10p 73.58p 70.10p 71.59p 268365
10/11/2010 67.61p 70.60p 67.16p 70.10p 231527
09/11/2010 62.64p 68.86p 62.29p 67.61p 130988
08/11/2010 62.64p 63.64p 61.77p 62.64p 148416
05/11/2010 55.18p 63.64p 54.39p 62.64p 391014
04/11/2010 54.94p 55.68p 54.49p 55.18p 35494
03/11/2010 54.94p 54.94p 53.89p 54.94p 21601
02/11/2010 55.18p 55.33p 53.94p 54.94p 18167
01/11/2010 55.18p 55.58p 54.29p 55.18p 90241
29/10/2010 55.18p 55.68p 54.29p 55.18p 57477
28/10/2010 54.94p 55.68p 53.79p 55.18p 114072
27/10/2010 55.93p 56.38p 53.94p 54.94p 37411
26/10/2010 56.92p 57.21p 55.18p 55.93p 57271
25/10/2010 56.68p 57.67p 55.92p 56.92p 217889
22/10/2010 56.68p 56.68p 55.74p 56.68p 106232
21/10/2010 57.67p 57.67p 55.68p 56.68p 234720
20/10/2010 58.66p 58.66p 55.68p 57.67p 96224
19/10/2010 58.66p 59.28p 57.67p 58.66p 25270
18/10/2010 58.42p 59.66p 57.17p 58.66p 260811
15/10/2010 58.42p 59.61p 57.67p 58.66p 129832
14/10/2010 57.42p 60.16p 57.42p 58.42p 94186
13/10/2010 55.93p 58.17p 55.18p 57.42p 113887
12/10/2010 57.42p 57.42p 54.36p 55.93p 374132
11/10/2010 57.67p 58.25p 56.68p 57.42p 88409
08/10/2010 59.91p 60.42p 56.68p 57.92p 431498
07/10/2010 63.14p 63.19p 58.91p 59.91p 429305
06/10/2010 61.15p 68.11p 60.65p 63.14p 702975
05/10/2010 52.45p 62.64p 51.95p 61.15p 446866
04/10/2010 51.46p 52.90p 50.73p 52.70p 54144
01/10/2010 51.70p 52.08p 50.21p 51.46p 205283
30/09/2010 51.70p 52.30p 50.83p 51.70p 47655
29/09/2010 50.96p 52.70p 50.31p 51.70p 95779
28/09/2010 50.96p 52.45p 49.91p 50.96p 114757
27/09/2010 51.21p 52.45p 50.01p 51.21p 61524
24/09/2010 50.46p 52.40p 49.72p 51.21p 113761
23/09/2010 47.73p 51.70p 47.23p 50.46p 739404
22/09/2010 46.24p 48.72p 45.49p 47.73p 584482
21/09/2010 46.24p 47.70p 45.49p 46.24p 19917
20/09/2010 45.24p 47.70p 44.88p 46.24p 60031
17/09/2010 46.24p 47.73p 44.74p 46.24p 90515
16/09/2010 45.74p 46.31p 44.74p 46.24p 26797
15/09/2010 45.99p 46.73p 45.38p 45.74p 232999
14/09/2010 45.99p 46.73p 45.99p 45.99p 146653
13/09/2010 45.99p 46.63p 45.61p 45.99p 153498
10/09/2010 45.99p 46.51p 45.46p 45.99p 39370
09/09/2010 46.73p 46.73p 45.24p 45.99p 88555
08/09/2010 43.25p 48.72p 42.76p 46.73p 366538
07/09/2010 42.26p 43.55p 41.86p 42.26p 4023
06/09/2010 41.76p 42.76p 40.57p 42.26p 84481
03/09/2010 41.76p 43.25p 40.62p 41.76p 54772
02/09/2010 41.76p 43.75p 41.76p 41.76p 121184
01/09/2010 41.76p 41.76p 40.41p 41.76p 37592
31/08/2010 41.76p 42.26p 40.41p 41.76p 11202
27/08/2010 41.26p 42.26p 40.71p 41.76p 14813
26/08/2010 41.26p 41.76p 41.26p 41.26p 8201
25/08/2010 41.76p 41.76p 41.26p 41.26p 0
24/08/2010 41.76p 43.65p 41.76p 41.76p 34023
23/08/2010 41.76p 43.67p 41.31p 41.76p 7741
20/08/2010 41.76p 43.70p 41.26p 41.76p 41780
19/08/2010 41.76p 42.26p 41.03p 41.76p 52872
18/08/2010 41.76p 41.76p 40.77p 41.76p 42004
17/08/2010 41.76p 43.45p 41.03p 41.76p 41605
16/08/2010 41.76p 43.50p 41.76p 41.76p 2241
13/08/2010 41.76p 42.26p 40.85p 41.76p 84019
12/08/2010 41.76p 43.75p 40.85p 41.76p 158232
11/08/2010 42.01p 43.25p 41.76p 41.76p 2514
10/08/2010 41.76p 42.76p 41.26p 42.01p 45741
09/08/2010 42.26p 43.75p 41.26p 41.76p 94032
06/08/2010 42.26p 42.80p 41.36p 42.26p 4505
05/08/2010 42.26p 43.75p 42.26p 42.26p 49012
04/08/2010 42.26p 43.75p 41.26p 42.26p 50670
03/08/2010 42.26p 42.91p 41.77p 42.26p 15163
02/08/2010 42.26p 43.15p 41.77p 42.26p 139192
30/07/2010 42.26p 43.75p 41.76p 42.26p 253990
29/07/2010 40.77p 42.76p 40.77p 42.26p 248521
28/07/2010 40.27p 40.70p 40.18p 40.27p 53510
27/07/2010 40.27p 40.75p 40.15p 40.27p 27083
26/07/2010 40.27p 40.67p 40.27p 40.27p 8971
23/07/2010 40.27p 40.77p 39.92p 40.27p 65045
22/07/2010 40.27p 40.77p 40.27p 40.27p 167353
21/07/2010 40.27p 40.56p 39.77p 40.27p 145055
20/07/2010 40.27p 40.77p 39.52p 40.27p 260310
19/07/2010 40.27p 40.62p 39.94p 40.27p 29947
16/07/2010 40.27p 40.77p 40.07p 40.27p 92723
15/07/2010 40.27p 40.47p 39.90p 40.27p 89594
14/07/2010 40.27p 40.47p 39.88p 40.27p 60861
13/07/2010 40.27p 40.27p 39.77p 40.27p 26149
12/07/2010 39.77p 40.77p 39.10p 40.27p 117942
09/07/2010 39.28p 40.52p 39.28p 39.77p 49288
08/07/2010 40.27p 40.27p 38.90p 39.28p 105583
07/07/2010 40.27p 40.77p 39.28p 40.27p 61549
06/07/2010 40.27p 40.39p 39.47p 40.27p 36322
05/07/2010 40.77p 40.92p 39.37p 40.27p 92993
02/07/2010 41.02p 41.07p 39.37p 40.77p 12930
01/07/2010 42.51p 42.66p 40.77p 41.26p 44551
30/06/2010 44.25p 44.25p 41.76p 42.51p 189529
29/06/2010 40.77p 41.16p 40.37p 40.77p 14101
28/06/2010 40.52p 41.26p 40.37p 40.77p 49388
25/06/2010 40.52p 40.77p 40.27p 40.52p 222067
24/06/2010 40.52p 40.62p 40.27p 40.52p 66887
23/06/2010 41.02p 41.16p 40.52p 40.52p 342403
22/06/2010 38.78p 41.26p 38.78p 41.02p 747225
21/06/2010 37.29p 39.28p 37.29p 38.78p 71151
18/06/2010 37.04p 37.78p 36.59p 37.29p 60648
17/06/2010 36.79p 37.62p 36.79p 37.04p 229333
16/06/2010 36.79p 37.54p 35.88p 36.79p 155774
15/06/2010 37.29p 37.60p 36.79p 36.79p 79255
14/06/2010 37.29p 37.78p 36.79p 37.29p 189068
11/06/2010 37.29p 37.78p 37.29p 37.29p 12320
10/06/2010 37.29p 37.29p 36.79p 37.29p 25143
09/06/2010 36.79p 37.31p 35.80p 37.29p 124929
08/06/2010 36.79p 37.39p 36.31p 36.79p 15096
07/06/2010 37.78p 38.38p 36.31p 36.79p 73163
04/06/2010 38.78p 39.77p 37.04p 37.78p 140804
03/06/2010 38.28p 39.77p 38.28p 38.78p 61942
02/06/2010 37.54p 38.28p 36.91p 38.03p 10166
01/06/2010 37.78p 38.58p 37.54p 37.54p 20594
28/05/2010 36.29p 38.78p 36.29p 37.78p 325384
27/05/2010 35.30p 37.29p 34.25p 36.29p 214699
26/05/2010 35.30p 36.29p 34.10p 35.30p 53152
25/05/2010 36.54p 36.79p 34.08p 35.30p 119873
24/05/2010 37.78p 38.78p 36.34p 37.04p 185625
21/05/2010 40.27p 40.27p 37.78p 37.78p 45918
20/05/2010 40.52p 40.52p 40.06p 40.27p 1988
19/05/2010 40.52p 41.76p 39.77p 40.52p 107343
18/05/2010 40.27p 40.57p 39.92p 40.52p 17557
17/05/2010 40.77p 41.16p 39.96p 40.27p 43749
14/05/2010 40.77p 41.66p 40.77p 40.77p 8012
13/05/2010 40.77p 40.77p 40.39p 40.77p 2223
12/05/2010 40.77p 41.76p 40.52p 40.77p 119528
11/05/2010 39.77p 41.26p 39.39p 40.52p 45209
10/05/2010 38.28p 40.77p 38.09p 39.77p 42880
07/05/2010 40.27p 40.27p 37.04p 38.28p 85005
06/05/2010 40.27p 40.72p 39.77p 40.27p 37881
05/05/2010 40.27p 40.60p 39.91p 40.27p 16837
04/05/2010 40.27p 40.77p 39.52p 40.27p 238642
30/04/2010 40.27p 40.77p 39.87p 40.27p 54551
29/04/2010 40.27p 40.27p 39.87p 40.27p 40652
28/04/2010 40.52p 40.52p 40.27p 40.27p 2653
27/04/2010 40.27p 40.68p 40.27p 40.52p 98678
26/04/2010 40.27p 40.65p 39.89p 40.27p 21625
23/04/2010 40.27p 40.77p 39.89p 40.27p 149665
22/04/2010 40.27p 40.57p 40.22p 40.27p 52048
21/04/2010 40.77p 40.77p 40.27p 40.27p 52704
20/04/2010 40.52p 41.15p 40.52p 40.77p 16157
19/04/2010 40.77p 41.26p 39.77p 40.52p 193017
16/04/2010 41.26p 41.26p 40.19p 40.77p 47841
15/04/2010 41.51p 41.51p 41.07p 41.26p 73418
14/04/2010 41.51p 41.51p 41.26p 41.51p 33192
13/04/2010 41.51p 41.76p 41.26p 41.51p 58595
12/04/2010 41.51p 41.76p 41.26p 41.51p 36610
09/04/2010 41.51p 42.04p 40.27p 41.51p 82615
08/04/2010 42.26p 42.36p 41.26p 41.26p 6926
07/04/2010 42.51p 42.60p 41.76p 42.26p 177092
06/04/2010 42.76p 42.93p 42.31p 42.51p 94390
01/04/2010 42.26p 44.06p 41.86p 42.76p 581544
31/03/2010 40.77p 40.92p 40.52p 40.77p 166698
30/03/2010 40.52p 40.77p 40.52p 40.77p 196142
29/03/2010 41.02p 41.26p 40.44p 40.52p 344742
26/03/2010 41.02p 41.05p 40.64p 41.02p 64048
25/03/2010 41.02p 41.07p 40.69p 41.02p 36813
24/03/2010 40.77p 41.26p 40.44p 41.02p 126064
23/03/2010 41.02p 41.07p 40.44p 40.77p 13258
22/03/2010 40.77p 41.11p 40.27p 40.77p 62248
19/03/2010 40.77p 41.26p 40.77p 40.77p 195017
18/03/2010 39.77p 42.05p 39.77p 40.77p 253576
17/03/2010 39.77p 40.73p 39.28p 39.77p 31054
16/03/2010 40.02p 40.52p 39.03p 39.77p 63242
15/03/2010 41.26p 41.26p 39.26p 40.02p 84260
12/03/2010 41.26p 41.71p 40.82p 41.26p 247335
11/03/2010 41.26p 41.41p 40.77p 41.26p 181566
10/03/2010 41.51p 41.64p 40.77p 41.26p 54146
09/03/2010 41.76p 42.13p 40.77p 41.51p 131403
08/03/2010 42.51p 42.76p 42.01p 42.01p 84501
05/03/2010 42.26p 43.45p 42.01p 42.51p 249812
04/03/2010 41.26p 42.46p 40.77p 42.26p 153394
03/03/2010 42.26p 42.76p 40.77p 41.26p 72138
02/03/2010 41.26p 43.64p 41.26p 42.26p 261102
01/03/2010 41.76p 43.00p 40.77p 41.02p 468222
26/02/2010 41.51p 42.76p 40.87p 41.76p 127410

*Close Price adjusted for both dividends and splits