Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/08/2019 44.25p 46.00p 42.66p 43.75p 217794
27/08/2019 45.50p 45.60p 43.05p 44.25p 410052
23/08/2019 45.50p 45.95p 45.00p 45.50p 268990
22/08/2019 46.25p 46.99p 45.00p 45.00p 470520
21/08/2019 45.75p 47.90p 45.20p 46.25p 748402
20/08/2019 42.50p 46.48p 42.11p 45.75p 930976
19/08/2019 42.00p 42.99p 41.11p 42.50p 518927
16/08/2019 41.25p 42.76p 40.63p 42.00p 511789
15/08/2019 43.75p 44.93p 40.00p 41.25p 962072
14/08/2019 42.25p 45.00p 42.16p 43.50p 520412
13/08/2019 42.75p 43.13p 41.75p 42.25p 252157
12/08/2019 40.50p 43.70p 40.50p 42.75p 618887
09/08/2019 42.25p 42.40p 39.50p 40.50p 318638
08/08/2019 41.50p 42.40p 41.25p 42.25p 201550
07/08/2019 44.00p 44.00p 40.65p 41.50p 357332
06/08/2019 45.00p 45.88p 43.50p 44.00p 306427
05/08/2019 42.75p 46.50p 42.75p 45.00p 509671
02/08/2019 41.00p 44.10p 39.57p 42.75p 536782
01/08/2019 42.25p 42.25p 38.57p 41.00p 993386
31/07/2019 42.50p 42.70p 41.50p 42.25p 134242
30/07/2019 42.50p 43.20p 41.75p 42.50p 307991
29/07/2019 44.50p 44.94p 41.00p 42.50p 779805
26/07/2019 45.75p 47.00p 44.00p 44.50p 347541
25/07/2019 43.25p 46.75p 41.25p 45.75p 1572864
24/07/2019 46.50p 47.30p 43.15p 43.25p 783290
23/07/2019 42.00p 47.50p 41.75p 46.00p 1212067
22/07/2019 45.75p 47.20p 41.50p 41.50p 1074828
19/07/2019 46.50p 47.70p 44.00p 45.75p 686927
18/07/2019 48.25p 49.20p 44.15p 46.50p 1390657
17/07/2019 47.00p 49.13p 43.50p 46.90p 2200773
16/07/2019 43.75p 48.50p 43.38p 47.50p 2281534
15/07/2019 39.25p 45.50p 38.85p 43.75p 1292543
12/07/2019 38.00p 40.39p 37.64p 39.25p 658827
11/07/2019 36.00p 39.00p 35.50p 38.00p 747372
10/07/2019 35.50p 36.35p 35.50p 36.00p 254210
09/07/2019 36.25p 36.25p 35.17p 35.50p 294032
08/07/2019 34.25p 36.40p 34.25p 36.25p 724631
05/07/2019 36.00p 36.00p 33.00p 34.25p 1012994
04/07/2019 39.50p 40.00p 34.00p 35.75p 2862650
03/07/2019 38.50p 40.00p 38.29p 39.50p 1333508
02/07/2019 38.00p 39.80p 37.57p 38.50p 1651884
01/07/2019 35.25p 38.50p 34.00p 38.00p 2305684
28/06/2019 31.75p 36.30p 31.75p 35.25p 1858062
27/06/2019 30.50p 32.03p 30.00p 31.75p 289540
26/06/2019 31.25p 31.50p 30.00p 30.50p 419106
25/06/2019 30.25p 32.35p 30.20p 31.00p 608917
24/06/2019 32.50p 33.00p 29.00p 30.25p 1586942
21/06/2019 33.25p 33.75p 29.50p 32.50p 1763241
20/06/2019 28.25p 33.75p 27.90p 33.00p 3305160
19/06/2019 26.75p 29.00p 26.10p 28.00p 1613951
18/06/2019 24.25p 25.50p 23.80p 25.50p 433432
17/06/2019 23.00p 24.92p 23.00p 24.25p 802053
14/06/2019 24.00p 24.35p 22.50p 22.75p 318590
13/06/2019 24.50p 24.62p 23.55p 24.00p 289812
12/06/2019 24.50p 25.00p 23.50p 24.50p 489936
11/06/2019 23.25p 25.00p 23.25p 24.50p 767002
10/06/2019 20.75p 24.30p 20.75p 23.25p 854545
07/06/2019 21.50p 21.79p 20.00p 20.75p 877402
06/06/2019 23.00p 23.18p 20.91p 21.50p 660496
05/06/2019 23.00p 23.25p 22.50p 23.00p 146009
04/06/2019 23.50p 23.89p 23.00p 23.00p 310033
03/06/2019 22.00p 23.70p 21.83p 23.50p 261403
31/05/2019 22.75p 22.80p 21.53p 22.00p 344946
30/05/2019 23.50p 23.86p 22.05p 22.75p 544085
29/05/2019 24.00p 24.50p 23.00p 23.50p 231434
28/05/2019 25.25p 25.48p 24.00p 24.00p 402981
24/05/2019 24.00p 27.00p 24.00p 25.25p 1026143
23/05/2019 22.50p 24.50p 19.01p 24.00p 1665605
22/05/2019 22.00p 22.50p 21.50p 22.50p 273739
21/05/2019 20.50p 23.40p 20.00p 22.00p 676847
20/05/2019 22.50p 22.60p 20.00p 21.80p 624424
17/05/2019 22.40p 23.01p 20.50p 22.40p 1373412
16/05/2019 24.85p 25.00p 22.01p 22.40p 2069031
15/05/2019 26.25p 26.30p 24.50p 24.85p 711759
14/05/2019 25.35p 26.25p 25.15p 26.25p 420515
13/05/2019 26.00p 26.50p 25.00p 25.35p 657754
10/05/2019 26.00p 26.90p 25.50p 26.00p 436310
09/05/2019 26.75p 28.30p 25.00p 26.00p 1023132
08/05/2019 28.25p 29.40p 23.05p 26.50p 3932077
07/05/2019 24.75p 29.89p 24.56p 27.50p 4628404
03/05/2019 21.25p 25.80p 21.25p 24.50p 3383511
02/05/2019 20.13p 21.90p 20.13p 21.10p 1996500
01/05/2019 18.25p 20.00p 18.25p 19.50p 2030514
30/04/2019 17.50p 18.75p 17.35p 18.25p 854804
29/04/2019 17.50p 18.00p 17.30p 17.50p 334289
26/04/2019 17.50p 18.00p 17.14p 17.50p 353530
25/04/2019 17.75p 17.85p 17.10p 17.50p 278219
24/04/2019 17.63p 17.95p 17.50p 17.75p 1082062
23/04/2019 17.38p 18.00p 17.25p 17.38p 1465131
18/04/2019 16.50p 17.50p 16.50p 17.25p 719942
17/04/2019 17.10p 17.50p 15.63p 16.50p 1081643
16/04/2019 17.25p 17.95p 16.81p 17.25p 1271666
15/04/2019 16.37p 17.57p 15.65p 17.25p 1590565
12/04/2019 14.50p 17.00p 14.36p 16.37p 1730516
11/04/2019 15.25p 15.50p 14.25p 14.50p 1312884
10/04/2019 17.25p 17.25p 14.24p 15.25p 1957138
09/04/2019 18.25p 18.25p 15.55p 17.00p 1839970
08/04/2019 18.50p 18.75p 18.00p 18.25p 1630406
05/04/2019 18.38p 18.70p 18.00p 18.50p 338793
04/04/2019 18.93p 18.99p 17.50p 18.38p 750363
03/04/2019 18.13p 19.50p 18.06p 18.93p 1706873
02/04/2019 15.50p 18.46p 15.38p 18.13p 2133654
01/04/2019 15.50p 15.88p 15.00p 15.50p 91886
29/03/2019 15.50p 15.90p 15.35p 15.50p 131870
28/03/2019 15.75p 15.95p 15.31p 15.50p 153777
27/03/2019 15.75p 15.84p 15.65p 15.75p 99745
26/03/2019 15.50p 16.00p 15.26p 15.75p 122582
25/03/2019 15.15p 16.00p 15.00p 15.50p 585364
22/03/2019 14.85p 15.30p 14.80p 15.15p 169848
21/03/2019 14.50p 15.25p 14.50p 14.85p 216637
20/03/2019 15.00p 15.17p 14.11p 14.50p 160801
19/03/2019 15.00p 15.19p 14.65p 15.00p 146553
18/03/2019 15.00p 15.40p 14.50p 15.00p 297024
15/03/2019 15.00p 15.40p 14.91p 15.00p 116933
14/03/2019 14.75p 15.21p 14.75p 15.00p 172252
13/03/2019 15.75p 16.00p 14.75p 14.75p 162078
12/03/2019 15.25p 15.88p 15.21p 15.75p 211591
11/03/2019 15.13p 15.50p 14.50p 15.25p 333479
08/03/2019 15.50p 15.60p 14.78p 15.13p 325277
07/03/2019 15.63p 15.96p 14.80p 15.50p 761142
06/03/2019 16.75p 16.80p 14.11p 15.55p 1717931
05/03/2019 15.75p 17.25p 15.53p 16.75p 1273392
04/03/2019 13.03p 15.50p 13.03p 15.25p 1651885
01/03/2019 12.25p 13.25p 11.50p 13.03p 1283265
28/02/2019 13.12p 13.25p 11.70p 12.38p 1935208
27/02/2019 13.12p 13.25p 13.00p 13.12p 280147
26/02/2019 14.50p 14.50p 12.80p 13.25p 1087236
25/02/2019 14.25p 14.50p 14.25p 14.50p 281623
22/02/2019 14.38p 14.46p 14.00p 14.30p 291659
21/02/2019 15.70p 15.70p 14.00p 14.38p 1372194
20/02/2019 16.25p 16.50p 15.14p 15.70p 1325224
19/02/2019 15.75p 16.50p 15.51p 16.25p 3123465
18/02/2019 13.38p 15.55p 13.10p 15.25p 3189837
15/02/2019 13.75p 14.40p 12.70p 13.38p 5643374
14/02/2019 17.25p 17.25p 13.98p 14.00p 5978492
13/02/2019 20.10p 20.10p 16.64p 17.20p 3860220
12/02/2019 21.75p 22.00p 19.50p 20.00p 2651039
11/02/2019 18.75p 22.82p 18.75p 21.75p 5210850
08/02/2019 18.85p 18.99p 16.50p 18.63p 4033655
07/02/2019 19.88p 20.32p 18.80p 18.85p 2862423
06/02/2019 18.80p 20.20p 18.50p 19.50p 2981323
05/02/2019 17.38p 19.40p 17.38p 18.75p 5559799
04/02/2019 15.38p 17.35p 15.38p 17.25p 4042879
01/02/2019 14.75p 16.43p 14.75p 15.38p 2675164
31/01/2019 14.25p 14.50p 14.15p 14.25p 394158
30/01/2019 14.00p 14.85p 14.00p 14.25p 890997
29/01/2019 13.88p 14.50p 13.86p 14.50p 698124
28/01/2019 13.50p 14.70p 13.50p 13.88p 2136039
25/01/2019 12.25p 13.25p 12.25p 13.00p 681335
24/01/2019 12.63p 12.75p 12.10p 12.38p 530141
23/01/2019 12.75p 13.44p 12.02p 12.63p 1516500
22/01/2019 11.53p 14.40p 11.53p 12.75p 4276565
21/01/2019 10.50p 11.53p 10.38p 11.53p 1116323
18/01/2019 9.90p 10.79p 9.82p 10.50p 664272
17/01/2019 9.75p 10.00p 9.65p 9.90p 553250
16/01/2019 9.60p 9.90p 9.50p 9.75p 615462
15/01/2019 10.05p 10.05p 9.43p 9.60p 936011
14/01/2019 10.15p 10.40p 9.81p 10.05p 815614
11/01/2019 10.75p 10.88p 10.01p 10.15p 875905
10/01/2019 10.05p 11.00p 10.05p 10.70p 1893410
09/01/2019 10.15p 10.30p 9.61p 10.05p 1820779
08/01/2019 7.95p 10.38p 7.95p 10.15p 4892982
07/01/2019 6.95p 8.20p 6.95p 7.95p 3067606
04/01/2019 6.80p 6.91p 6.65p 6.85p 831493
03/01/2019 6.10p 6.80p 6.04p 6.80p 1036296
02/01/2019 6.15p 6.18p 5.90p 6.10p 457539
31/12/2018 6.35p 6.35p 6.05p 6.15p 203102
28/12/2018 6.65p 6.65p 6.12p 6.35p 113700
27/12/2018 5.83p 6.65p 5.80p 6.65p 886984
24/12/2018 5.83p 5.84p 5.80p 5.83p 196693
21/12/2018 5.83p 5.86p 5.83p 5.83p 170314
20/12/2018 5.85p 5.85p 5.80p 5.83p 123926
19/12/2018 5.85p 5.87p 5.80p 5.85p 31255
18/12/2018 5.85p 5.90p 5.81p 5.90p 87732
17/12/2018 5.85p 5.90p 5.81p 5.85p 64695
14/12/2018 5.85p 5.90p 5.83p 5.85p 102191
13/12/2018 5.85p 5.85p 5.81p 5.85p 3231
12/12/2018 5.85p 5.90p 5.81p 5.85p 49839
11/12/2018 6.25p 6.25p 5.65p 5.85p 421403
10/12/2018 6.30p 6.30p 6.15p 6.25p 261903
07/12/2018 6.30p 6.30p 6.21p 6.30p 21938
06/12/2018 6.55p 6.55p 6.25p 6.30p 472882
05/12/2018 6.55p 6.55p 6.52p 6.55p 6353
04/12/2018 6.55p 6.57p 6.50p 6.55p 149067
03/12/2018 6.43p 6.60p 6.43p 6.55p 318332
30/11/2018 6.36p 6.44p 6.36p 6.38p 9238
29/11/2018 6.43p 7.00p 6.33p 6.36p 221374
28/11/2018 6.65p 6.65p 6.42p 6.43p 475052
27/11/2018 6.65p 6.70p 6.62p 6.65p 74986
26/11/2018 6.95p 7.08p 6.60p 6.65p 820821
23/11/2018 6.45p 6.93p 6.45p 6.85p 1320448
22/11/2018 6.51p 6.52p 6.31p 6.45p 670599
21/11/2018 6.51p 6.52p 6.50p 6.51p 121705
20/11/2018 6.63p 6.64p 6.51p 6.51p 651660
19/11/2018 6.75p 6.79p 6.61p 6.65p 550816
16/11/2018 6.75p 6.79p 6.73p 6.75p 89258
15/11/2018 6.80p 6.84p 6.73p 6.75p 106606
14/11/2018 6.92p 6.92p 6.73p 6.80p 327029
13/11/2018 7.15p 7.20p 6.90p 6.92p 805591
12/11/2018 7.00p 7.22p 6.95p 7.15p 1310373

*Close Price adjusted for both dividends and splits