Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/02/2010 41.26p 42.11p 40.87p 41.51p 39030
24/02/2010 41.26p 41.76p 41.26p 41.26p 140023
23/02/2010 41.02p 41.65p 40.87p 41.26p 49632
22/02/2010 39.77p 41.58p 39.37p 41.02p 70433
19/02/2010 40.27p 40.27p 38.78p 39.77p 39223
18/02/2010 40.52p 41.26p 39.77p 40.27p 195994
17/02/2010 41.02p 41.76p 40.52p 40.52p 131796
16/02/2010 40.77p 41.76p 40.77p 41.02p 28540
15/02/2010 39.28p 41.76p 39.28p 40.77p 174699
12/02/2010 38.53p 39.77p 38.38p 39.03p 16747
11/02/2010 38.03p 39.28p 37.47p 38.53p 75062
10/02/2010 37.78p 38.64p 37.45p 38.03p 65302
09/02/2010 37.78p 38.28p 37.40p 37.78p 15367
08/02/2010 37.54p 37.78p 37.54p 37.54p 33259
05/02/2010 38.78p 38.78p 34.20p 37.54p 378757
04/02/2010 40.52p 40.52p 38.28p 38.78p 89414
03/02/2010 40.77p 40.77p 39.77p 40.52p 24041
02/02/2010 44.74p 44.74p 40.77p 40.77p 108346
01/02/2010 40.52p 42.76p 40.27p 42.01p 71263
29/01/2010 42.51p 42.51p 39.87p 40.52p 136218
28/01/2010 42.76p 43.35p 42.06p 42.51p 24694
27/01/2010 42.01p 43.35p 42.01p 42.76p 114736
26/01/2010 42.26p 42.61p 41.26p 42.01p 37913
25/01/2010 42.26p 42.76p 41.36p 42.26p 217102
22/01/2010 42.51p 42.63p 40.52p 42.26p 158108
21/01/2010 42.26p 43.10p 41.76p 42.51p 263998
20/01/2010 40.77p 42.76p 40.77p 42.26p 56500
19/01/2010 39.28p 42.26p 39.28p 40.77p 235879
18/01/2010 40.02p 40.42p 39.18p 39.28p 215388
15/01/2010 38.03p 41.45p 38.03p 40.02p 341680
14/01/2010 35.30p 38.78p 35.15p 38.03p 370303
13/01/2010 35.05p 35.63p 34.30p 35.30p 127412
12/01/2010 35.55p 35.80p 34.63p 35.05p 55557
11/01/2010 35.55p 35.80p 34.95p 35.55p 12894
08/01/2010 35.30p 36.04p 34.60p 35.30p 42226
07/01/2010 35.30p 35.80p 34.55p 35.30p 16592
06/01/2010 35.80p 35.80p 34.30p 35.30p 19410
05/01/2010 37.29p 37.41p 35.30p 35.80p 131277
04/01/2010 37.29p 37.46p 37.29p 37.29p 33993
31/12/2009 37.29p 37.78p 37.29p 37.29p 23063
30/12/2009 37.54p 38.28p 37.19p 37.29p 104080
29/12/2009 35.30p 37.78p 35.30p 37.54p 75017
24/12/2009 33.06p 35.30p 33.06p 35.30p 140235
23/12/2009 32.32p 34.30p 32.32p 33.06p 73265
22/12/2009 32.07p 32.81p 31.82p 32.32p 76358
21/12/2009 32.07p 32.81p 32.07p 32.07p 19100
18/12/2009 32.07p 32.76p 32.07p 32.07p 7835
17/12/2009 32.07p 32.81p 31.32p 32.07p 123758
16/12/2009 30.33p 34.58p 30.33p 32.07p 201632
15/12/2009 28.59p 28.81p 27.52p 28.09p 14793
14/12/2009 28.83p 29.33p 28.34p 28.59p 43321
11/12/2009 29.33p 29.83p 28.83p 28.83p 152648
10/12/2009 29.33p 29.83p 28.83p 29.33p 148402
09/12/2009 32.32p 32.32p 26.85p 29.33p 587394
08/12/2009 32.32p 32.32p 31.82p 32.32p 20114
07/12/2009 32.32p 32.49p 31.94p 32.32p 13883
04/12/2009 32.32p 32.32p 32.32p 32.32p 0
03/12/2009 32.32p 32.32p 32.32p 32.32p 0
02/12/2009 32.07p 32.32p 31.94p 32.32p 31177
01/12/2009 32.07p 32.29p 32.07p 32.07p 7828
30/11/2009 32.07p 32.07p 32.07p 32.07p 0
27/11/2009 32.07p 32.07p 31.82p 32.07p 16087
26/11/2009 33.81p 33.81p 31.48p 32.07p 71281
25/11/2009 34.06p 34.06p 33.31p 33.81p 22703
24/11/2009 35.80p 35.80p 33.56p 34.06p 115324
23/11/2009 35.80p 35.80p 35.55p 35.80p 10591
20/11/2009 35.80p 35.80p 35.80p 35.80p 0
19/11/2009 35.55p 36.54p 35.55p 35.80p 58058
18/11/2009 35.55p 35.55p 35.44p 35.55p 2011
17/11/2009 36.04p 36.42p 35.05p 35.55p 116392
16/11/2009 35.55p 36.29p 35.30p 36.04p 159593
13/11/2009 35.05p 35.75p 35.05p 35.55p 265501
12/11/2009 34.30p 35.05p 33.94p 35.05p 164529
11/11/2009 37.04p 37.14p 35.94p 36.29p 127005
10/11/2009 41.26p 41.26p 35.30p 37.04p 552526
09/11/2009 42.76p 44.06p 40.99p 43.00p 121457
06/11/2009 37.29p 44.74p 38.78p 43.25p 358992
05/11/2009 34.55p 37.54p 34.55p 37.29p 191302
04/11/2009 33.56p 35.80p 33.81p 34.55p 42220
03/11/2009 33.06p 34.30p 33.56p 33.56p 149994
02/11/2009 33.06p 33.06p 32.81p 33.06p 60300
30/10/2009 33.06p 33.73p 33.06p 33.06p 81875
29/10/2009 33.56p 33.69p 31.62p 33.06p 84197
28/10/2009 33.31p 33.81p 33.41p 33.56p 27914
27/10/2009 32.56p 33.31p 32.56p 33.31p 32023
26/10/2009 34.55p 34.55p 32.56p 32.56p 41488
23/10/2009 34.80p 35.00p 34.55p 34.80p 69263
22/10/2009 35.05p 35.15p 34.30p 34.80p 94844
21/10/2009 34.80p 35.10p 34.30p 35.05p 175620
20/10/2009 34.80p 35.23p 34.55p 34.80p 160823
19/10/2009 33.56p 35.30p 33.56p 34.80p 315789
16/10/2009 33.56p 33.73p 33.56p 33.56p 3017
15/10/2009 33.56p 33.80p 33.31p 33.56p 138262
14/10/2009 33.31p 34.67p 32.81p 33.56p 198416
13/10/2009 33.31p 33.83p 33.43p 33.31p 197741
12/10/2009 31.82p 33.31p 31.82p 33.31p 371291
09/10/2009 32.81p 31.82p 30.95p 31.82p 55315
08/10/2009 32.81p 33.71p 31.82p 32.81p 59731
07/10/2009 35.55p 34.80p 30.82p 32.81p 308331
06/10/2009 36.79p 36.89p 34.80p 35.55p 126745
05/10/2009 36.79p 37.18p 36.29p 36.79p 156024
02/10/2009 36.54p 38.58p 36.29p 36.79p 367551
01/10/2009 31.82p 37.45p 32.07p 36.54p 494018
30/09/2009 28.09p 33.45p 28.24p 31.82p 674752
29/09/2009 26.10p 28.34p 26.10p 28.09p 375077
28/09/2009 26.10p 26.35p 26.08p 26.10p 533465
25/09/2009 26.35p 26.76p 25.85p 26.10p 121397
24/09/2009 26.35p 26.76p 25.85p 26.35p 91072
23/09/2009 26.35p 26.60p 26.35p 26.35p 211760
22/09/2009 25.60p 26.25p 25.35p 26.10p 112560
21/09/2009 25.85p 26.67p 24.86p 25.60p 165584

*Close Price adjusted for both dividends and splits