Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/09/2022 37.00p 37.45p 36.10p 37.10p 311678
23/09/2022 40.25p 40.25p 35.80p 37.00p 984176
22/09/2022 40.40p 41.00p 39.48p 40.27p 177513
21/09/2022 41.00p 41.45p 40.00p 41.25p 187906
20/09/2022 42.00p 42.95p 40.50p 42.00p 143112
19/09/2022 43.80p 43.95p 40.90p 41.98p 528115
16/09/2022 43.80p 43.95p 40.90p 41.98p 528115
15/09/2022 43.00p 45.90p 42.70p 42.70p 335923
14/09/2022 44.00p 45.65p 43.70p 44.00p 214184
13/09/2022 48.00p 48.85p 43.10p 44.80p 1055738
12/09/2022 46.30p 47.50p 45.25p 46.85p 965779
09/09/2022 44.40p 47.90p 43.75p 45.63p 747497
08/09/2022 42.85p 44.50p 40.20p 43.72p 298595
07/09/2022 43.50p 44.00p 42.05p 42.80p 264517
06/09/2022 43.20p 43.45p 42.25p 43.05p 187205
05/09/2022 42.85p 43.80p 41.63p 43.20p 274654
02/09/2022 41.00p 43.62p 40.90p 43.00p 804196
01/09/2022 42.00p 42.80p 39.80p 41.45p 571978
31/08/2022 47.00p 51.30p 39.05p 42.40p 6304944
30/08/2022 36.80p 37.95p 36.05p 37.00p 55829
29/08/2022 38.00p 38.95p 36.10p 36.70p 199924
26/08/2022 38.00p 38.95p 36.10p 36.70p 199924
25/08/2022 38.00p 38.95p 36.60p 37.30p 379788
24/08/2022 38.05p 38.95p 37.65p 38.30p 126662
23/08/2022 38.00p 39.00p 37.29p 38.10p 254689
22/08/2022 39.25p 40.00p 38.20p 38.57p 266220
19/08/2022 40.80p 40.80p 39.05p 40.00p 340804
18/08/2022 40.80p 40.80p 39.19p 40.30p 225789
17/08/2022 41.20p 42.95p 38.76p 40.50p 894737
16/08/2022 37.00p 42.90p 37.00p 42.40p 686705
15/08/2022 37.50p 37.58p 36.70p 37.20p 222713
12/08/2022 36.40p 37.50p 34.80p 37.50p 750252
11/08/2022 34.65p 36.40p 34.65p 35.98p 390184
10/08/2022 34.55p 35.07p 34.50p 35.00p 35154
09/08/2022 35.00p 35.85p 34.55p 34.92p 87888
08/08/2022 36.20p 36.20p 34.05p 34.58p 77296
05/08/2022 36.25p 36.75p 34.80p 34.80p 332472
04/08/2022 37.00p 37.30p 34.71p 36.20p 1007139
03/08/2022 33.75p 37.41p 33.70p 36.00p 1454764
02/08/2022 32.00p 33.70p 31.79p 33.48p 500967
01/08/2022 29.90p 31.68p 29.70p 31.60p 236406
29/07/2022 29.40p 30.00p 29.20p 29.90p 214910
28/07/2022 28.70p 29.95p 28.47p 29.48p 109294
27/07/2022 29.95p 30.00p 28.40p 30.00p 110559
26/07/2022 29.00p 29.95p 28.15p 28.60p 223077
25/07/2022 28.75p 30.00p 28.32p 30.00p 109583
22/07/2022 28.60p 28.80p 27.35p 28.25p 96155
21/07/2022 29.00p 29.95p 27.35p 28.22p 78550
20/07/2022 28.60p 29.95p 28.26p 28.98p 176237
19/07/2022 29.00p 29.64p 28.05p 29.08p 45727
18/07/2022 29.00p 29.95p 28.65p 28.80p 74785
15/07/2022 29.00p 29.65p 28.65p 29.45p 47975
14/07/2022 28.80p 29.95p 28.40p 29.18p 677735
13/07/2022 29.05p 29.95p 28.40p 29.18p 120921
12/07/2022 29.00p 29.95p 28.10p 29.80p 164750
11/07/2022 30.70p 30.80p 29.00p 29.90p 27063
08/07/2022 30.85p 30.85p 29.40p 30.10p 91856
07/07/2022 30.80p 30.80p 29.20p 30.20p 63589
06/07/2022 30.00p 30.45p 28.61p 29.60p 598826
05/07/2022 29.40p 30.35p 28.75p 29.05p 137304
04/07/2022 29.55p 30.95p 29.05p 30.00p 3579
01/07/2022 29.55p 29.90p 28.92p 29.82p 185847
30/06/2022 29.35p 30.95p 29.35p 30.23p 32925
29/06/2022 29.60p 30.45p 29.60p 29.60p 116636
28/06/2022 30.95p 30.95p 29.05p 30.45p 211485
27/06/2022 29.20p 30.00p 29.20p 29.57p 14306
24/06/2022 29.00p 29.95p 28.90p 29.55p 211699
23/06/2022 29.95p 29.95p 29.20p 29.55p 60010
22/06/2022 29.70p 30.50p 28.71p 29.90p 220120
21/06/2022 30.00p 30.80p 29.70p 30.10p 238972
20/06/2022 30.45p 30.95p 29.86p 30.02p 131866
17/06/2022 29.70p 30.95p 29.70p 30.13p 30186
16/06/2022 32.95p 32.95p 29.43p 30.05p 130175
15/06/2022 31.95p 32.24p 30.80p 31.03p 93105
14/06/2022 31.20p 31.95p 31.10p 31.25p 98715
13/06/2022 31.95p 32.56p 30.70p 31.20p 72310
10/06/2022 31.55p 32.64p 30.50p 32.00p 224291
09/06/2022 31.40p 32.85p 29.95p 32.28p 346512
08/06/2022 31.00p 31.40p 29.45p 31.00p 166648
07/06/2022 30.00p 30.55p 29.05p 30.55p 283739
06/06/2022 30.00p 30.00p 29.05p 29.82p 151267
03/06/2022 29.95p 30.00p 29.40p 29.43p 75792
02/06/2022 29.95p 30.00p 29.40p 29.43p 75792
01/06/2022 29.95p 30.00p 29.40p 29.43p 75792
31/05/2022 30.00p 30.00p 29.40p 29.78p 62599
30/05/2022 30.00p 30.49p 29.40p 29.78p 43286
27/05/2022 30.95p 30.95p 29.75p 30.30p 124362
26/05/2022 30.95p 31.00p 29.65p 30.33p 244799
25/05/2022 30.55p 31.95p 29.70p 30.00p 390311
24/05/2022 30.40p 31.55p 29.71p 30.55p 441851
23/05/2022 33.00p 34.33p 29.00p 30.40p 2253178
20/05/2022 28.95p 28.95p 27.05p 27.45p 257894
19/05/2022 28.95p 28.95p 27.10p 27.43p 205107
18/05/2022 28.95p 29.00p 28.00p 28.30p 111808
17/05/2022 29.45p 29.45p 27.00p 28.08p 75298
16/05/2022 29.00p 29.50p 27.85p 28.22p 358780
13/05/2022 26.40p 29.00p 26.40p 28.75p 863432
12/05/2022 29.45p 29.45p 26.40p 26.40p 264471
11/05/2022 29.10p 29.45p 27.31p 28.10p 316179
10/05/2022 28.75p 30.45p 27.58p 27.80p 634968
09/05/2022 30.00p 30.95p 28.30p 28.30p 275434
06/05/2022 29.40p 31.15p 29.00p 31.00p 101361
05/05/2022 30.40p 31.45p 29.20p 29.93p 271235
04/05/2022 31.00p 31.95p 30.00p 30.70p 75388
03/05/2022 31.20p 32.00p 30.55p 31.00p 205884
02/05/2022 31.60p 32.00p 31.50p 32.00p 52130
29/04/2022 31.60p 32.00p 31.50p 32.00p 52130
28/04/2022 31.70p 31.95p 31.35p 31.67p 70865
27/04/2022 30.50p 32.00p 30.30p 32.00p 139758
26/04/2022 31.00p 31.95p 29.78p 30.58p 399222
25/04/2022 32.20p 32.80p 30.00p 30.58p 672476
22/04/2022 32.55p 33.00p 31.30p 31.40p 348297
21/04/2022 35.50p 35.60p 32.00p 32.40p 676320
20/04/2022 31.95p 34.50p 31.05p 34.50p 397468
19/04/2022 31.40p 32.00p 30.00p 31.90p 657003
18/04/2022 31.45p 32.00p 30.35p 31.60p 430665
15/04/2022 31.45p 32.00p 30.35p 31.60p 430665
14/04/2022 31.45p 32.00p 30.35p 31.60p 430665
13/04/2022 27.45p 31.95p 27.40p 31.45p 1293882
12/04/2022 28.95p 28.95p 27.83p 28.17p 284039
11/04/2022 30.00p 31.00p 27.05p 28.40p 850246
08/04/2022 25.95p 32.48p 24.76p 31.00p 2503797
07/04/2022 26.00p 26.00p 24.29p 25.42p 284854
06/04/2022 24.55p 25.95p 24.50p 24.78p 484501
05/04/2022 24.70p 25.00p 24.45p 25.00p 370434
04/04/2022 25.00p 25.78p 24.60p 24.95p 913570
01/04/2022 25.00p 25.69p 24.55p 24.90p 221863
31/03/2022 24.70p 25.00p 24.40p 24.70p 1235791
30/03/2022 24.70p 25.00p 24.60p 24.85p 145340
29/03/2022 25.00p 25.00p 24.10p 24.70p 107821
28/03/2022 25.70p 25.70p 24.90p 25.10p 286479
25/03/2022 25.00p 25.60p 24.58p 24.95p 739928
24/03/2022 26.00p 26.34p 24.29p 24.90p 967441
23/03/2022 26.60p 29.55p 25.60p 26.15p 2653402
22/03/2022 25.00p 25.00p 24.10p 24.75p 213384
21/03/2022 25.70p 26.30p 24.71p 25.65p 315964
18/03/2022 26.90p 26.93p 25.00p 25.70p 338585
17/03/2022 26.50p 27.00p 24.40p 27.00p 465961
16/03/2022 25.00p 26.40p 25.00p 25.90p 464483
15/03/2022 26.00p 27.00p 25.00p 25.50p 824930
14/03/2022 26.20p 27.60p 26.00p 27.30p 307888
11/03/2022 27.00p 28.40p 26.60p 27.70p 178745
10/03/2022 27.00p 27.90p 26.00p 27.00p 319015
09/03/2022 25.60p 27.90p 25.09p 27.00p 264102
08/03/2022 24.00p 26.30p 24.00p 26.10p 244637
07/03/2022 27.50p 29.30p 24.00p 25.00p 868962
04/03/2022 28.70p 29.90p 27.70p 27.85p 127661
03/03/2022 29.10p 29.90p 28.60p 29.00p 115812
02/03/2022 29.30p 30.20p 29.20p 29.60p 155219
01/03/2022 27.90p 30.60p 26.30p 29.85p 1106241
28/02/2022 26.20p 27.90p 25.70p 27.45p 103026
25/02/2022 27.90p 28.00p 25.60p 25.85p 399833
24/02/2022 27.20p 29.40p 25.50p 26.35p 647981
23/02/2022 28.40p 29.30p 27.60p 27.60p 73476
22/02/2022 28.00p 29.26p 27.80p 28.55p 78685
21/02/2022 29.20p 29.90p 28.10p 28.10p 353993
18/02/2022 29.20p 29.90p 28.30p 29.10p 476372
17/02/2022 29.00p 30.50p 29.00p 30.00p 253589
16/02/2022 29.40p 30.60p 28.60p 30.60p 162037
15/02/2022 29.00p 29.90p 28.87p 29.00p 121330
14/02/2022 29.40p 30.90p 28.40p 29.05p 154716
11/02/2022 30.40p 30.90p 28.80p 29.40p 117712
10/02/2022 30.80p 30.80p 29.14p 29.65p 172973
09/02/2022 30.00p 31.00p 29.60p 30.20p 255308
08/02/2022 30.90p 31.00p 29.64p 30.00p 188973
07/02/2022 29.40p 31.00p 28.42p 31.00p 261560
04/02/2022 29.50p 30.00p 29.36p 30.00p 155535
03/02/2022 30.00p 30.00p 29.10p 29.30p 383672
02/02/2022 30.00p 30.23p 29.60p 30.10p 365178
01/02/2022 29.50p 30.10p 28.70p 30.10p 1494893
31/01/2022 31.00p 31.00p 29.40p 30.10p 633280
28/01/2022 31.10p 31.10p 29.30p 29.70p 334120
27/01/2022 30.10p 31.00p 30.10p 30.50p 87812
26/01/2022 31.10p 31.20p 30.10p 31.20p 222220
25/01/2022 30.90p 31.00p 30.00p 30.40p 305896
24/01/2022 32.00p 32.50p 29.00p 30.50p 1040997
21/01/2022 33.00p 33.00p 31.99p 32.50p 367204
20/01/2022 33.00p 33.30p 32.57p 33.00p 150424
19/01/2022 33.30p 33.50p 32.60p 33.00p 283142
18/01/2022 33.10p 33.60p 32.73p 33.50p 401425
17/01/2022 33.50p 33.84p 31.60p 33.15p 572708
14/01/2022 34.10p 34.90p 33.50p 33.50p 314798
13/01/2022 37.40p 37.40p 33.30p 34.20p 471814
12/01/2022 37.40p 37.40p 35.80p 36.00p 200261
10/01/2022 36.00p 36.90p 34.60p 34.60p 207086
07/01/2022 37.00p 37.00p 36.29p 37.00p 73647
06/01/2022 38.30p 38.76p 34.56p 37.00p 566721
05/01/2022 41.20p 41.20p 37.08p 38.50p 527838
04/01/2022 40.00p 41.10p 39.04p 40.00p 267168
03/01/2022 41.40p 41.40p 39.00p 39.30p 209323
31/12/2021 41.40p 41.40p 39.00p 39.30p 209323
30/12/2021 40.00p 40.90p 39.10p 40.00p 450243
29/12/2021 39.80p 40.00p 38.66p 39.65p 246763
28/12/2021 37.00p 39.90p 37.00p 38.85p 376709
27/12/2021 37.00p 39.90p 37.00p 38.85p 376709
24/12/2021 37.00p 39.90p 37.00p 38.85p 376709
23/12/2021 35.20p 38.00p 34.98p 38.00p 376875
22/12/2021 35.00p 35.50p 34.78p 35.20p 276085
21/12/2021 34.20p 35.90p 33.81p 35.50p 190137
20/12/2021 32.90p 34.90p 31.83p 33.70p 780255

*Close Price adjusted for both dividends and splits