Future (FUTR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Future

Date Open High Low Close* Volume
01/03/2012 156.31p 164.74p 156.31p 159.50p 2488
29/02/2012 160.65p 160.65p 159.50p 159.50p 3089
28/02/2012 163.01p 163.01p 161.10p 161.10p 1959
27/02/2012 160.78p 160.78p 159.50p 159.50p 1176
24/02/2012 159.50p 163.01p 156.31p 157.91p 47411
23/02/2012 165.88p 165.88p 154.66p 159.50p 100032
22/02/2012 153.12p 159.50p 153.12p 159.50p 32652
21/02/2012 162.69p 169.07p 153.89p 156.31p 19918
20/02/2012 159.50p 167.93p 159.50p 167.48p 8332
17/02/2012 165.88p 169.71p 159.50p 167.48p 12165
16/02/2012 161.42p 173.41p 161.42p 167.48p 1344
15/02/2012 159.50p 171.47p 159.50p 170.67p 1443
14/02/2012 173.41p 173.41p 164.12p 167.48p 136
13/02/2012 171.47p 172.26p 161.42p 167.48p 2579
10/02/2012 156.03p 167.48p 156.03p 167.48p 784
09/02/2012 165.88p 167.16p 159.50p 165.88p 43049
08/02/2012 153.12p 160.78p 149.93p 159.50p 15738
07/02/2012 149.93p 159.19p 149.93p 153.12p 14749
06/02/2012 153.12p 164.35p 151.47p 161.10p 7169
03/02/2012 127.60p 162.69p 127.60p 162.69p 40069
02/02/2012 127.60p 133.98p 124.41p 133.98p 3924
01/02/2012 132.39p 133.98p 126.33p 127.60p 9269
31/01/2012 127.60p 132.39p 124.80p 132.39p 11567
30/01/2012 127.60p 129.65p 127.60p 127.60p 3641
27/01/2012 129.68p 130.79p 127.99p 130.79p 919
26/01/2012 130.79p 130.79p 130.79p 130.79p 1
25/01/2012 130.79p 130.79p 130.16p 130.79p 608
24/01/2012 130.79p 138.83p 130.79p 133.98p 2825
23/01/2012 133.98p 133.98p 128.88p 133.98p 1430
20/01/2012 121.22p 128.88p 121.22p 127.60p 7304
19/01/2012 111.65p 116.44p 108.46p 116.44p 153607
18/01/2012 117.27p 118.67p 111.65p 111.65p 13114
17/01/2012 113.06p 118.03p 113.06p 114.84p 1296
16/01/2012 102.08p 114.84p 102.08p 114.84p 28427
13/01/2012 111.65p 116.12p 104.38p 108.46p 87118
12/01/2012 111.65p 117.52p 106.87p 111.65p 3459
11/01/2012 106.87p 111.65p 102.08p 111.65p 0
10/01/2012 106.87p 111.65p 102.08p 111.65p 26595
09/01/2012 105.27p 105.27p 105.27p 105.27p 1779
06/01/2012 107.95p 111.65p 107.95p 111.65p 539
05/01/2012 110.91p 110.91p 102.08p 108.46p 7895
04/01/2012 115.43p 115.43p 106.87p 110.06p 0
03/01/2012 115.43p 115.43p 106.87p 111.65p 535
30/12/2011 116.25p 116.25p 111.02p 113.25p 0
29/12/2011 116.25p 116.25p 111.02p 113.25p 0
28/12/2011 116.25p 116.25p 111.02p 113.25p 792
23/12/2011 108.46p 114.84p 108.46p 114.84p 0
22/12/2011 108.46p 114.84p 108.46p 114.84p 0
21/12/2011 108.46p 111.65p 108.46p 111.65p 0
20/12/2011 108.46p 111.65p 108.46p 111.65p 1802
19/12/2011 119.29p 119.29p 110.39p 114.84p 0
16/12/2011 119.29p 119.29p 110.39p 114.84p 9796
15/12/2011 119.69p 119.69p 114.61p 114.84p 78016
14/12/2011 118.42p 118.42p 114.61p 114.84p 0
13/12/2011 118.42p 118.42p 114.61p 114.84p 1411567
12/12/2011 110.38p 114.84p 108.46p 114.84p 313734
09/12/2011 111.65p 114.84p 108.46p 114.84p 0
08/12/2011 111.65p 114.84p 108.46p 114.84p 3256
07/12/2011 118.42p 118.42p 114.84p 114.84p 20
06/12/2011 114.84p 115.61p 112.29p 113.25p 3394
05/12/2011 112.92p 114.84p 112.92p 114.84p 77
02/12/2011 108.46p 114.84p 108.46p 114.84p 3536
01/12/2011 112.93p 114.84p 112.93p 114.84p 392
30/11/2011 112.93p 114.84p 107.19p 114.84p 1088
29/11/2011 114.84p 114.84p 114.84p 114.84p 40
28/11/2011 114.84p 114.84p 103.61p 111.65p 160772
25/11/2011 112.29p 114.84p 107.19p 114.84p 2069
24/11/2011 102.08p 111.65p 89.32p 111.65p 405514
23/11/2011 123.90p 133.98p 123.90p 133.98p 866
22/11/2011 121.22p 132.39p 121.22p 132.39p 78
21/11/2011 131.43p 133.98p 131.43p 132.39p 0
18/11/2011 131.43p 133.98p 131.43p 133.98p 0
17/11/2011 131.43p 133.98p 131.43p 133.98p 733
16/11/2011 131.43p 133.98p 131.43p 133.98p 431
15/11/2011 131.43p 133.98p 131.43p 133.98p 37
14/11/2011 124.41p 133.98p 124.41p 133.98p 0
11/11/2011 124.41p 133.98p 124.41p 133.98p 0
10/11/2011 124.41p 133.98p 124.41p 133.98p 0
09/11/2011 124.41p 133.98p 124.41p 133.98p 0
08/11/2011 124.41p 130.79p 124.41p 130.79p 2586
07/11/2011 121.22p 133.98p 121.22p 133.98p 1484
04/11/2011 131.75p 135.58p 131.75p 133.98p 0
03/11/2011 131.75p 135.58p 131.75p 133.98p 0
02/11/2011 131.75p 135.58p 131.75p 133.98p 0
01/11/2011 131.75p 135.58p 131.75p 133.98p 0
31/10/2011 131.75p 135.58p 131.75p 135.58p 740
28/10/2011 127.60p 132.39p 127.60p 132.39p 15674
27/10/2011 127.60p 133.98p 127.60p 133.98p 235
26/10/2011 121.22p 132.39p 121.22p 132.39p 1126
25/10/2011 140.36p 140.36p 124.41p 140.36p 15674
24/10/2011 140.36p 140.36p 140.36p 140.36p 157
21/10/2011 130.16p 130.16p 129.20p 129.20p 3842
20/10/2011 127.60p 127.60p 124.41p 124.41p 0
19/10/2011 127.60p 127.60p 127.60p 127.60p 1176
18/10/2011 118.03p 127.60p 118.03p 127.60p 3475
17/10/2011 130.79p 130.79p 129.20p 129.20p 0
14/10/2011 130.79p 130.79p 130.79p 130.79p 18
13/10/2011 131.18p 133.98p 131.18p 133.98p 21
12/10/2011 121.22p 129.20p 121.22p 129.20p 7837
11/10/2011 128.24p 129.20p 128.24p 129.20p 1254
10/10/2011 130.79p 133.09p 129.20p 129.20p 4506
07/10/2011 121.22p 127.60p 121.22p 126.01p 680
06/10/2011 121.22p 126.01p 121.22p 126.01p 0
05/10/2011 121.22p 124.41p 121.22p 124.41p 11598
04/10/2011 121.22p 126.01p 121.22p 126.01p 661
03/10/2011 133.98p 133.98p 124.41p 124.41p 6740
30/09/2011 140.36p 140.36p 133.98p 133.98p 27429
29/09/2011 143.24p 154.72p 143.24p 149.93p 0
28/09/2011 143.24p 154.72p 143.24p 154.72p 0
27/09/2011 143.24p 154.72p 143.24p 154.72p 0
26/09/2011 143.24p 149.93p 143.24p 149.93p 0
23/09/2011 143.24p 149.93p 143.24p 149.93p 161
22/09/2011 159.50p 159.50p 149.93p 149.93p 0
21/09/2011 159.50p 159.50p 153.12p 153.12p 1
20/09/2011 159.50p 159.50p 149.93p 149.93p 118
19/09/2011 153.12p 153.12p 149.93p 149.93p 0
16/09/2011 153.12p 153.12p 153.12p 153.12p 27
15/09/2011 140.36p 149.93p 140.36p 149.93p 1457
14/09/2011 137.17p 156.31p 137.17p 146.74p 0
13/09/2011 137.17p 156.31p 137.17p 149.93p 0
12/09/2011 137.17p 156.31p 137.17p 138.77p 0
09/09/2011 137.17p 156.31p 137.17p 148.34p 8620
08/09/2011 153.12p 153.12p 137.17p 138.77p 13825
07/09/2011 149.93p 165.88p 137.17p 137.17p 48
06/09/2011 165.88p 165.88p 153.12p 165.88p 4
05/09/2011 140.36p 153.12p 140.36p 153.12p 972
02/09/2011 149.93p 149.93p 146.74p 146.74p 0
01/09/2011 149.93p 149.93p 149.93p 149.93p 1
31/08/2011 153.12p 153.12p 153.12p 153.12p 1
30/08/2011 153.12p 153.12p 153.12p 153.12p 5
26/08/2011 149.93p 149.93p 149.93p 149.93p 2
25/08/2011 146.74p 153.12p 146.74p 153.12p 7992
24/08/2011 146.74p 172.26p 140.36p 153.12p 6934
23/08/2011 172.26p 172.26p 172.26p 172.26p 1
22/08/2011 153.12p 165.88p 153.12p 165.88p 949
19/08/2011 172.26p 172.26p 162.69p 162.69p 0
18/08/2011 172.26p 172.26p 172.26p 172.26p 1
17/08/2011 165.88p 172.26p 165.88p 172.26p 1710
16/08/2011 172.26p 172.26p 162.69p 167.48p 0
15/08/2011 172.26p 172.26p 162.69p 167.48p 110330
12/08/2011 153.12p 162.69p 153.12p 162.69p 0
11/08/2011 153.12p 161.10p 153.12p 161.10p 1254
10/08/2011 167.48p 167.48p 159.50p 159.50p 121
09/08/2011 162.69p 162.69p 159.50p 159.50p 157
08/08/2011 163.50p 163.50p 161.10p 161.10p 54
05/08/2011 163.33p 163.50p 161.10p 161.10p 154979
04/08/2011 159.50p 165.88p 159.50p 165.88p 2351
03/08/2011 163.50p 163.50p 157.76p 162.69p 55
02/08/2011 162.69p 162.69p 162.69p 162.69p 0
01/08/2011 162.69p 162.69p 162.69p 162.69p 0
29/07/2011 156.31p 164.29p 156.31p 164.29p 0
28/07/2011 156.31p 161.10p 156.31p 161.10p 1881
27/07/2011 156.31p 166.45p 156.31p 161.10p 0
26/07/2011 156.31p 166.45p 156.31p 161.10p 0
25/07/2011 156.31p 166.45p 156.31p 161.10p 5561
22/07/2011 159.50p 161.10p 157.91p 161.10p 199837
21/07/2011 156.31p 161.10p 156.31p 159.50p 340205
20/07/2011 160.30p 160.30p 149.93p 159.50p 10220
19/07/2011 169.07p 169.07p 149.93p 149.93p 12539
18/07/2011 170.67p 170.67p 165.88p 167.48p 35862
15/07/2011 197.79p 223.31p 169.07p 169.07p 58675
14/07/2011 223.31p 223.31p 223.31p 223.31p 1
13/07/2011 216.93p 236.07p 216.93p 216.93p 78
12/07/2011 236.07p 236.07p 236.07p 236.07p 0
11/07/2011 236.07p 236.07p 236.07p 236.07p 1
08/07/2011 236.07p 236.07p 220.12p 236.07p 10
07/07/2011 226.50p 239.26p 216.93p 220.12p 3992
06/07/2011 239.26p 239.26p 210.55p 239.26p 42228
05/07/2011 226.50p 229.69p 226.50p 229.69p 629
04/07/2011 229.69p 229.69p 229.69p 229.69p 2
01/07/2011 220.12p 220.12p 220.12p 220.12p 78
30/06/2011 226.50p 232.88p 223.31p 232.88p 17568
29/06/2011 236.07p 236.07p 236.07p 236.07p 1
28/06/2011 236.07p 236.07p 228.09p 228.09p 0
27/06/2011 236.07p 236.07p 232.88p 232.88p 42764
24/06/2011 236.07p 236.07p 236.07p 236.07p 1
23/06/2011 226.50p 228.09p 226.50p 228.09p 0
22/06/2011 226.50p 228.09p 226.50p 228.09p 0
21/06/2011 226.50p 226.50p 226.50p 226.50p 0
20/06/2011 226.50p 226.50p 226.50p 226.50p 158773
17/06/2011 236.07p 236.07p 223.31p 226.50p 1156
16/06/2011 236.07p 236.07p 223.31p 229.69p 0
15/06/2011 236.07p 239.26p 223.31p 223.31p 2743
14/06/2011 242.45p 242.45p 236.07p 239.26p 0
13/06/2011 242.45p 242.45p 236.07p 239.26p 0
10/06/2011 242.45p 242.45p 236.07p 239.26p 10031
09/06/2011 239.26p 242.45p 238.87p 242.45p 2421
08/06/2011 239.26p 242.45p 236.07p 236.07p 8856
07/06/2011 229.69p 242.45p 229.69p 236.07p 7609
06/06/2011 229.69p 234.79p 229.69p 229.69p 1499
03/06/2011 238.62p 238.62p 232.88p 232.88p 211
02/06/2011 223.31p 232.88p 223.31p 232.88p 655
01/06/2011 223.31p 232.88p 220.12p 232.88p 0
31/05/2011 223.31p 223.31p 220.12p 220.12p 784
27/05/2011 229.69p 229.69p 226.50p 226.50p 784
26/05/2011 229.69p 229.69p 229.69p 229.69p 599
25/05/2011 232.88p 236.07p 225.88p 236.07p 0
24/05/2011 232.88p 236.07p 225.88p 232.88p 79835
23/05/2011 232.88p 236.07p 228.09p 228.09p 88
20/05/2011 236.07p 236.07p 229.69p 229.69p 23

*Close Price adjusted for both dividends and splits