Futura Medical (FUM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/11/2018 6.65p 7.10p 6.51p 7.00p 3780173
08/11/2018 7.00p 7.10p 6.50p 6.65p 978477
07/11/2018 7.00p 7.00p 6.90p 7.00p 558907
06/11/2018 7.15p 7.15p 6.91p 6.98p 352992
05/11/2018 7.55p 7.56p 7.00p 7.15p 722262
02/11/2018 7.55p 7.59p 7.50p 7.55p 773882
01/11/2018 7.55p 7.60p 7.53p 7.55p 310895
31/10/2018 7.55p 7.59p 7.53p 7.55p 549239
30/10/2018 7.55p 7.60p 7.50p 7.55p 1932440
29/10/2018 7.60p 7.60p 7.50p 7.55p 736139
26/10/2018 7.60p 7.68p 7.30p 7.60p 1192118
25/10/2018 7.50p 7.70p 7.50p 7.60p 1806160
24/10/2018 7.50p 7.79p 7.33p 7.50p 1171335
23/10/2018 7.20p 7.50p 7.10p 7.40p 1052630
22/10/2018 7.30p 7.38p 6.60p 7.20p 1582017
19/10/2018 7.66p 7.69p 6.96p 7.36p 2963848
18/10/2018 9.89p 9.92p 9.45p 9.60p 302428
17/10/2018 10.07p 10.12p 9.69p 9.89p 163832
16/10/2018 10.07p 10.16p 9.96p 10.07p 64604
15/10/2018 10.56p 10.56p 9.75p 10.07p 335360
12/10/2018 10.56p 10.94p 10.44p 10.56p 180457
11/10/2018 11.06p 11.19p 10.44p 10.56p 363647
10/10/2018 11.81p 11.81p 11.43p 11.56p 105121
09/10/2018 11.93p 11.93p 11.69p 11.81p 30970
08/10/2018 12.18p 12.18p 11.93p 12.06p 53276
05/10/2018 12.30p 12.38p 12.18p 12.18p 120794
04/10/2018 12.30p 12.43p 12.21p 12.30p 233968
03/10/2018 11.56p 12.54p 11.55p 12.30p 464137
02/10/2018 11.56p 11.68p 11.43p 11.56p 390109
01/10/2018 11.56p 11.68p 11.45p 11.56p 262030
28/09/2018 12.06p 12.06p 11.50p 11.56p 758169
27/09/2018 12.06p 12.18p 11.96p 12.06p 2253604
26/09/2018 11.81p 12.28p 11.69p 12.06p 1688816
25/09/2018 12.55p 12.55p 11.49p 11.56p 661024
24/09/2018 12.68p 12.72p 12.43p 12.55p 1158340
21/09/2018 13.30p 15.91p 12.45p 12.93p 786302
20/09/2018 15.04p 15.06p 12.73p 13.30p 2689060
19/09/2018 22.37p 22.37p 14.69p 15.04p 5301792
18/09/2018 25.60p 25.83p 25.11p 25.60p 67035
17/09/2018 25.60p 25.80p 25.35p 25.60p 89166
14/09/2018 25.85p 26.35p 25.35p 25.60p 62074
13/09/2018 26.10p 26.10p 25.85p 25.85p 33784
12/09/2018 26.10p 26.15p 25.85p 26.10p 98510
11/09/2018 25.60p 26.23p 25.60p 26.10p 126437
10/09/2018 25.35p 25.75p 25.11p 25.60p 121158
07/09/2018 24.26p 25.63p 23.91p 25.35p 379894
06/09/2018 25.11p 25.11p 24.08p 24.26p 77750
05/09/2018 25.26p 25.35p 24.86p 25.11p 87246
04/09/2018 25.26p 25.31p 24.94p 25.26p 25311
03/09/2018 25.26p 25.26p 24.90p 25.26p 126614
31/08/2018 25.35p 25.73p 25.11p 25.26p 52226
30/08/2018 26.85p 26.85p 25.35p 25.35p 112893
29/08/2018 26.85p 27.04p 26.40p 26.85p 51698
28/08/2018 26.10p 27.24p 25.95p 26.85p 377791
24/08/2018 26.75p 26.75p 25.85p 26.10p 317337
23/08/2018 27.00p 27.05p 26.47p 26.75p 135749
22/08/2018 27.19p 27.19p 26.87p 27.00p 83290
21/08/2018 28.09p 28.24p 26.40p 27.19p 364697
20/08/2018 28.64p 28.98p 27.99p 28.39p 61255
17/08/2018 29.33p 29.33p 27.95p 28.64p 110311
16/08/2018 29.58p 29.58p 28.83p 29.33p 13190
15/08/2018 29.58p 30.33p 28.83p 29.58p 115498
14/08/2018 29.33p 29.58p 29.19p 29.58p 60485
13/08/2018 29.83p 30.82p 28.83p 29.33p 127106
10/08/2018 28.83p 30.52p 28.83p 29.83p 102309
09/08/2018 28.34p 29.23p 28.34p 28.83p 21471
08/08/2018 28.34p 28.74p 28.34p 28.34p 12069
07/08/2018 28.34p 28.49p 28.00p 28.34p 41404
06/08/2018 28.09p 28.74p 27.84p 28.34p 78652
03/08/2018 27.09p 28.24p 26.95p 28.09p 136175
02/08/2018 28.34p 28.50p 26.95p 28.24p 131854
01/08/2018 28.34p 28.64p 27.84p 28.34p 161334
31/07/2018 27.84p 29.21p 27.49p 28.34p 268359
30/07/2018 28.59p 28.59p 27.35p 27.84p 75435
27/07/2018 27.59p 28.74p 26.85p 28.59p 306058
26/07/2018 28.34p 28.34p 26.85p 27.59p 238745
25/07/2018 28.34p 28.74p 27.84p 28.34p 99561
24/07/2018 28.34p 28.82p 27.89p 28.34p 65306
23/07/2018 29.33p 29.83p 28.34p 28.34p 209064
20/07/2018 29.33p 29.62p 27.94p 28.34p 196295
19/07/2018 29.83p 30.08p 29.18p 29.33p 71190
18/07/2018 30.08p 30.08p 29.18p 29.83p 8961
17/07/2018 30.33p 30.33p 29.48p 30.08p 144101
16/07/2018 30.33p 30.80p 29.83p 30.33p 113860
13/07/2018 30.08p 30.52p 29.93p 30.33p 97886
12/07/2018 31.57p 31.57p 29.84p 30.08p 182390
11/07/2018 32.07p 32.07p 31.32p 31.57p 42726
10/07/2018 32.32p 32.36p 31.32p 32.07p 30011
09/07/2018 32.32p 32.79p 31.92p 32.32p 83589
06/07/2018 32.32p 32.71p 32.20p 32.32p 179067
05/07/2018 32.56p 32.81p 32.32p 32.32p 40986
04/07/2018 32.81p 33.16p 32.43p 32.56p 73403
03/07/2018 33.06p 33.71p 32.52p 32.81p 107198
02/07/2018 32.56p 33.71p 32.32p 33.06p 67869
29/06/2018 31.57p 32.71p 31.57p 32.32p 407824
28/06/2018 32.81p 33.30p 31.57p 31.57p 73125
27/06/2018 33.31p 33.81p 32.12p 32.81p 173237
26/06/2018 31.57p 33.76p 31.57p 33.31p 133470
25/06/2018 34.80p 34.80p 31.36p 31.57p 239608
22/06/2018 34.80p 35.29p 33.81p 34.80p 61128
21/06/2018 33.81p 35.60p 33.41p 34.80p 55860
20/06/2018 33.81p 34.25p 33.31p 33.81p 77167
19/06/2018 33.81p 34.25p 33.36p 33.81p 63543
18/06/2018 32.56p 34.20p 31.82p 33.81p 222755
15/06/2018 33.06p 33.06p 31.98p 32.56p 71412
14/06/2018 33.31p 33.51p 30.89p 33.06p 527677
13/06/2018 34.30p 34.48p 32.91p 33.31p 192326
12/06/2018 34.55p 35.00p 33.96p 34.30p 143221
11/06/2018 34.55p 35.20p 34.08p 34.55p 31924
08/06/2018 36.54p 36.84p 33.93p 34.55p 424882
07/06/2018 37.04p 37.63p 35.89p 36.54p 88069
06/06/2018 36.79p 37.57p 36.31p 37.04p 32701
05/06/2018 36.79p 37.76p 36.31p 36.79p 89912
04/06/2018 36.79p 37.68p 36.29p 36.79p 146448
01/06/2018 36.79p 37.68p 36.31p 36.79p 47608
31/05/2018 35.30p 37.46p 35.30p 36.79p 220774
30/05/2018 33.81p 35.54p 32.94p 35.30p 145732
29/05/2018 35.30p 35.30p 32.91p 33.81p 140450
25/05/2018 35.30p 35.31p 34.80p 35.30p 67961
24/05/2018 34.30p 35.79p 34.15p 35.30p 184769
23/05/2018 34.80p 34.97p 33.81p 34.30p 71538
22/05/2018 34.15p 35.17p 33.96p 34.80p 186211
21/05/2018 34.15p 34.50p 33.66p 34.15p 219921
18/05/2018 33.31p 35.00p 33.06p 34.15p 407245
17/05/2018 34.90p 34.90p 32.98p 33.31p 68606
16/05/2018 34.90p 35.00p 34.50p 34.90p 31979
15/05/2018 34.80p 35.15p 34.30p 34.90p 75089
14/05/2018 36.29p 36.29p 33.87p 34.80p 300650
11/05/2018 37.54p 37.54p 35.90p 36.29p 124555
10/05/2018 37.54p 37.78p 37.16p 37.54p 43920
09/05/2018 36.79p 38.88p 36.79p 37.54p 239887
08/05/2018 37.29p 37.78p 35.80p 36.79p 88037
04/05/2018 37.29p 37.68p 36.79p 37.29p 88763
03/05/2018 39.77p 40.17p 36.29p 37.29p 359726
02/05/2018 39.28p 40.61p 38.89p 39.77p 227734
01/05/2018 38.53p 40.27p 37.78p 39.03p 196310
30/04/2018 37.29p 39.28p 36.54p 38.53p 531011
27/04/2018 34.55p 37.78p 34.55p 37.29p 663869
26/04/2018 35.05p 35.72p 32.19p 34.55p 591257
25/04/2018 34.80p 38.18p 33.81p 35.05p 1295522
24/04/2018 33.31p 33.31p 32.13p 32.32p 212479
23/04/2018 33.81p 34.18p 32.81p 33.31p 144760
20/04/2018 32.81p 34.28p 32.51p 33.81p 337163
19/04/2018 32.32p 33.30p 32.09p 32.81p 266233
18/04/2018 32.56p 32.81p 31.94p 32.32p 136485
17/04/2018 33.56p 33.56p 32.19p 32.56p 279576
16/04/2018 33.91p 34.19p 33.27p 33.56p 202128
13/04/2018 34.30p 34.55p 33.51p 33.91p 710118
12/04/2018 35.30p 35.70p 33.61p 34.80p 384013
11/04/2018 34.06p 35.72p 34.06p 35.30p 529438
10/04/2018 34.06p 34.80p 33.41p 34.06p 127604
09/04/2018 34.06p 34.15p 33.31p 34.06p 484311
06/04/2018 35.80p 35.80p 33.81p 34.06p 895860
05/04/2018 35.80p 36.04p 35.30p 35.80p 186668
04/04/2018 35.55p 37.49p 35.55p 35.80p 281653
03/04/2018 32.56p 36.49p 32.48p 35.55p 719031
29/03/2018 32.81p 33.11p 32.02p 32.56p 161678
28/03/2018 33.31p 33.31p 32.32p 32.81p 98469
27/03/2018 34.55p 34.55p 32.12p 33.31p 339712
26/03/2018 35.05p 35.80p 34.30p 34.55p 292851
23/03/2018 35.05p 35.05p 34.30p 35.05p 11647
22/03/2018 34.55p 35.05p 34.30p 35.05p 107320
21/03/2018 34.30p 35.40p 34.30p 34.55p 247512
20/03/2018 35.05p 35.05p 33.91p 34.30p 340943
19/03/2018 36.54p 36.59p 34.30p 35.20p 292155
16/03/2018 36.29p 37.13p 36.29p 36.54p 219748
15/03/2018 39.28p 39.77p 35.80p 36.29p 627858
14/03/2018 42.51p 42.51p 38.28p 39.28p 717393
13/03/2018 42.26p 44.24p 41.37p 42.26p 665564
12/03/2018 45.74p 46.24p 40.98p 41.26p 388132
09/03/2018 45.74p 47.48p 45.01p 45.74p 382389
08/03/2018 44.00p 46.63p 43.75p 45.74p 233708
07/03/2018 45.74p 45.74p 43.25p 44.00p 553256
06/03/2018 46.98p 48.47p 45.49p 45.74p 359268
05/03/2018 46.48p 48.62p 46.48p 46.98p 461035
02/03/2018 43.75p 47.13p 43.65p 46.48p 767970
01/03/2018 39.28p 45.24p 39.28p 43.75p 989553
28/02/2018 38.28p 40.60p 38.01p 39.28p 368575
27/02/2018 38.28p 38.28p 37.89p 38.28p 27019
26/02/2018 38.28p 38.28p 37.83p 38.28p 12127
23/02/2018 39.52p 39.96p 37.78p 38.28p 206319
22/02/2018 40.77p 40.77p 37.89p 39.52p 290797
21/02/2018 41.26p 41.44p 39.87p 40.77p 320334
20/02/2018 43.25p 43.30p 40.47p 41.26p 604389
19/02/2018 41.51p 43.75p 41.51p 43.25p 612942
16/02/2018 37.78p 42.25p 37.78p 41.51p 769601
15/02/2018 36.04p 38.78p 36.04p 37.78p 434476
14/02/2018 34.55p 36.79p 34.55p 36.04p 143536
13/02/2018 34.80p 35.60p 34.30p 34.55p 56526
12/02/2018 34.55p 36.69p 34.55p 34.80p 245300
09/02/2018 33.81p 35.58p 31.43p 34.30p 396657
08/02/2018 31.72p 34.60p 31.36p 33.81p 205171
07/02/2018 30.82p 33.66p 30.38p 31.72p 278512
06/02/2018 29.83p 31.82p 29.23p 30.82p 179775
05/02/2018 33.31p 33.81p 30.33p 31.32p 229589
02/02/2018 32.07p 33.75p 32.07p 33.31p 423767
01/02/2018 33.31p 33.46p 31.47p 32.07p 182473
31/01/2018 34.80p 34.92p 31.42p 33.31p 328501
30/01/2018 36.04p 36.54p 34.02p 34.80p 80098
29/01/2018 36.04p 36.39p 35.91p 36.04p 31356

*Close Price adjusted for both dividends and splits