Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/01/2018 348.78p 350.08p 339.00p 339.00p 46751
16/01/2018 346.23p 348.78p 346.23p 346.23p 17830
15/01/2018 355.59p 355.59p 346.23p 346.23p 42340
12/01/2018 343.68p 350.48p 343.68p 347.08p 158777
11/01/2018 356.44p 356.44p 327.44p 344.53p 224898
10/01/2018 355.59p 356.27p 351.34p 351.34p 74397
09/01/2018 353.04p 357.15p 348.78p 356.44p 10996
08/01/2018 359.84p 362.22p 350.69p 358.14p 53271
05/01/2018 357.29p 361.54p 352.93p 353.04p 33761
04/01/2018 361.54p 365.80p 356.57p 358.99p 42234
03/01/2018 359.84p 365.80p 353.97p 365.80p 35536
02/01/2018 365.80p 365.80p 364.95p 365.80p 8226
29/12/2017 361.12p 365.80p 361.12p 365.80p 5488
28/12/2017 346.02p 365.58p 346.02p 360.91p 63271
27/12/2017 348.78p 348.78p 344.53p 348.78p 23984
22/12/2017 336.02p 348.57p 336.02p 345.06p 22244
21/12/2017 336.02p 339.43p 334.32p 339.21p 24645
20/12/2017 336.87p 338.15p 332.62p 336.24p 18806
19/12/2017 331.98p 340.06p 331.77p 340.06p 20100
18/12/2017 331.98p 336.13p 329.22p 335.17p 15518
15/12/2017 323.48p 327.81p 323.48p 327.52p 4977
14/12/2017 327.52p 331.56p 327.52p 327.52p 5152
13/12/2017 327.94p 330.66p 324.11p 327.41p 7977
12/12/2017 334.32p 335.70p 324.96p 325.39p 41927
11/12/2017 339.00p 340.28p 335.17p 336.02p 65587
08/12/2017 323.26p 339.43p 323.26p 339.00p 85760
07/12/2017 311.35p 324.49p 311.35p 323.26p 70982
06/12/2017 305.19p 309.01p 301.06p 309.01p 79131
05/12/2017 310.29p 310.29p 300.51p 306.04p 39190
04/12/2017 310.50p 310.50p 302.42p 305.19p 15867
01/12/2017 306.25p 306.25p 293.70p 303.70p 64030
30/11/2017 312.42p 314.96p 296.04p 306.25p 112872
29/11/2017 302.00p 310.50p 292.21p 310.50p 73289
28/11/2017 302.00p 305.40p 295.29p 297.74p 26728
27/11/2017 331.77p 333.89p 302.00p 304.55p 150560
24/11/2017 335.17p 335.17p 322.41p 324.96p 678027
23/11/2017 306.25p 327.42p 302.00p 326.67p 158402
22/11/2017 306.04p 307.74p 296.67p 299.02p 44811
21/11/2017 301.14p 306.25p 297.74p 300.72p 38977
20/11/2017 296.04p 301.78p 293.49p 300.29p 42148
17/11/2017 305.40p 305.40p 293.49p 299.55p 25761
16/11/2017 297.74p 300.29p 294.76p 296.04p 44531
15/11/2017 304.12p 304.12p 291.62p 297.74p 74898
14/11/2017 304.76p 310.29p 304.23p 307.21p 16590
13/11/2017 309.23p 314.76p 306.25p 309.44p 40358
10/11/2017 302.00p 308.80p 297.74p 308.80p 33964
09/11/2017 316.46p 319.01p 303.38p 306.25p 60425
08/11/2017 310.50p 319.01p 309.68p 314.44p 104510
07/11/2017 306.25p 310.50p 305.40p 309.65p 168704
06/11/2017 299.44p 307.95p 305.24p 307.74p 10744
03/11/2017 299.44p 310.50p 298.59p 306.25p 87110
02/11/2017 295.19p 304.55p 294.42p 296.47p 60062
01/11/2017 293.49p 295.19p 292.51p 293.17p 24973
31/10/2017 296.89p 297.66p 291.15p 294.34p 44607
30/10/2017 297.53p 306.04p 296.89p 296.89p 259884
27/10/2017 297.53p 297.53p 289.24p 292.64p 23905
26/10/2017 289.45p 294.36p 285.19p 291.79p 43890
25/10/2017 301.78p 301.78p 286.68p 292.43p 53599
24/10/2017 300.29p 301.14p 294.34p 296.04p 7495
23/10/2017 301.36p 306.25p 299.44p 302.63p 17181
20/10/2017 307.31p 307.31p 301.10p 302.10p 39290
19/10/2017 309.01p 313.69p 308.72p 308.91p 14687
18/10/2017 313.69p 313.91p 306.68p 310.08p 7527
17/10/2017 302.00p 311.71p 309.03p 310.08p 10662
16/10/2017 302.00p 317.31p 300.56p 308.69p 80624
13/10/2017 297.74p 299.02p 298.91p 298.91p 330
12/10/2017 297.74p 302.00p 296.25p 299.02p 1393
11/10/2017 295.19p 297.74p 295.19p 297.74p 4615
10/10/2017 300.29p 300.29p 290.09p 295.19p 47649
09/10/2017 302.85p 302.85p 300.29p 301.14p 3939
06/10/2017 302.85p 307.95p 299.44p 302.85p 9456
05/10/2017 310.50p 310.50p 299.02p 308.91p 140328
04/10/2017 290.94p 314.76p 289.24p 302.21p 95065
03/10/2017 266.90p 272.22p 266.90p 270.52p 13571
02/10/2017 266.90p 266.90p 265.42p 265.42p 2285
29/09/2017 248.40p 263.29p 248.40p 263.29p 37085
28/09/2017 250.95p 253.29p 246.70p 249.68p 4700
27/09/2017 249.68p 254.99p 249.68p 253.08p 10945
26/09/2017 259.25p 259.25p 242.23p 246.70p 89716
25/09/2017 256.27p 256.27p 250.95p 251.91p 18721
22/09/2017 260.74p 260.74p 257.76p 257.76p 2097
21/09/2017 262.86p 262.86p 261.59p 261.59p 268
20/09/2017 261.16p 262.01p 261.59p 261.59p 35723
19/09/2017 261.16p 263.71p 261.16p 262.01p 4362
18/09/2017 263.71p 263.71p 263.71p 263.71p 1227
15/09/2017 263.71p 266.27p 262.01p 263.71p 21487
14/09/2017 267.12p 267.12p 261.27p 261.27p 6387
13/09/2017 267.54p 269.67p 265.42p 267.12p 7546
12/09/2017 268.18p 269.67p 269.24p 269.24p 5677
11/09/2017 268.18p 273.71p 266.27p 269.67p 6368
08/09/2017 267.33p 272.22p 265.42p 272.22p 10295
07/09/2017 265.42p 275.62p 265.42p 270.95p 3133
06/09/2017 267.97p 267.97p 267.97p 267.97p 3930
05/09/2017 272.22p 272.22p 267.97p 269.99p 6636
04/09/2017 271.58p 276.26p 270.73p 270.73p 4419
01/09/2017 271.80p 276.26p 271.80p 274.03p 1314
31/08/2017 273.07p 273.07p 270.95p 271.80p 11201
30/08/2017 271.58p 276.26p 270.52p 272.22p 5339
29/08/2017 271.58p 273.07p 270.09p 273.07p 9315
25/08/2017 273.92p 273.71p 271.37p 273.71p 71042
24/08/2017 273.92p 276.47p 271.37p 271.37p 4239
23/08/2017 272.22p 276.47p 268.61p 272.22p 2831
22/08/2017 273.92p 274.35p 273.92p 274.35p 34289
21/08/2017 273.92p 273.92p 272.54p 273.92p 61859
18/08/2017 273.92p 273.92p 269.67p 272.54p 9997
17/08/2017 280.73p 280.73p 272.43p 273.92p 594
16/08/2017 267.97p 280.73p 267.97p 274.45p 27807
15/08/2017 267.76p 267.76p 267.76p 267.76p 2773
14/08/2017 259.25p 265.42p 259.25p 264.99p 12135
11/08/2017 259.89p 259.89p 252.44p 258.18p 21699
10/08/2017 268.82p 269.46p 259.46p 260.31p 18199
09/08/2017 274.35p 274.35p 268.82p 268.82p 17905
08/08/2017 276.47p 279.88p 275.20p 275.20p 10141
07/08/2017 276.47p 279.88p 276.47p 276.47p 22190
04/08/2017 273.07p 273.07p 271.37p 271.37p 1
03/08/2017 272.22p 276.47p 270.95p 270.95p 5010
02/08/2017 272.01p 272.22p 271.37p 271.37p 34712
01/08/2017 272.22p 272.22p 269.67p 272.22p 8685
31/07/2017 270.52p 272.01p 263.93p 270.95p 8053
28/07/2017 271.37p 275.41p 271.37p 271.80p 4970
27/07/2017 270.73p 275.62p 269.67p 271.80p 21138
26/07/2017 267.97p 269.67p 267.97p 269.46p 4114
25/07/2017 263.50p 266.69p 266.27p 266.69p 15721
24/07/2017 263.50p 276.47p 263.50p 266.27p 62263
21/07/2017 263.71p 263.71p 255.21p 259.04p 45621
20/07/2017 261.37p 265.42p 264.99p 265.42p 2410
19/07/2017 261.37p 264.99p 264.46p 264.99p 9261
18/07/2017 261.37p 264.46p 261.16p 264.46p 19014
17/07/2017 261.16p 263.93p 260.74p 263.93p 13269
14/07/2017 263.93p 263.93p 261.37p 263.71p 10133
13/07/2017 257.76p 267.97p 257.76p 265.84p 25783
12/07/2017 245.00p 259.46p 243.30p 256.91p 208273
11/07/2017 237.34p 246.70p 237.34p 246.17p 36922
10/07/2017 238.19p 239.68p 234.79p 238.30p 3574
07/07/2017 221.18p 238.19p 220.97p 236.17p 79718
06/07/2017 222.88p 211.82p 211.82p 211.82p 1176
05/07/2017 222.88p 222.88p 211.82p 211.82p 11167
04/07/2017 229.69p 229.69p 225.33p 225.33p 22452
03/07/2017 225.65p 228.84p 225.43p 226.71p 4011
30/06/2017 213.31p 229.69p 213.31p 225.75p 68373
29/06/2017 202.25p 221.61p 200.13p 212.46p 93917
28/06/2017 197.36p 200.76p 197.36p 200.34p 16867
27/06/2017 197.36p 199.91p 197.36p 198.74p 12965
26/06/2017 198.21p 199.06p 198.21p 199.06p 4512
23/06/2017 199.06p 199.06p 198.42p 199.06p 5878
22/06/2017 198.21p 200.34p 196.51p 200.34p 8229
21/06/2017 201.61p 201.61p 197.36p 197.36p 21694
20/06/2017 199.70p 201.61p 199.70p 201.19p 22562
19/06/2017 198.21p 199.70p 198.21p 199.06p 4114
16/06/2017 193.11p 197.36p 193.11p 196.51p 54691
15/06/2017 202.04p 202.04p 191.41p 193.11p 149591
14/06/2017 202.46p 203.19p 202.04p 203.10p 11307
13/06/2017 203.32p 203.32p 202.19p 203.32p 9388
12/06/2017 202.46p 207.57p 201.61p 202.46p 75911
09/06/2017 199.91p 203.10p 195.66p 202.46p 53790
08/06/2017 205.02p 205.02p 199.91p 201.93p 27275
07/06/2017 206.72p 208.02p 202.84p 204.38p 92960
06/06/2017 206.72p 207.17p 198.72p 204.17p 39919
05/06/2017 216.93p 218.31p 202.46p 207.89p 113691
02/06/2017 215.22p 218.63p 212.67p 218.41p 40601
01/06/2017 221.18p 221.18p 215.54p 215.54p 55549
31/05/2017 223.73p 223.73p 218.63p 221.18p 28289
30/05/2017 216.93p 225.43p 216.93p 222.03p 52841
26/05/2017 214.16p 218.89p 212.89p 214.80p 78906
25/05/2017 197.36p 218.75p 197.06p 217.35p 186701
24/05/2017 197.36p 197.39p 195.66p 196.40p 19221
23/05/2017 195.66p 198.21p 195.52p 197.36p 128618
22/05/2017 178.65p 198.21p 176.04p 195.66p 1895202
19/05/2017 176.94p 181.30p 169.69p 176.09p 2440292
18/05/2017 153.12p 154.49p 151.42p 153.02p 22256
17/05/2017 152.76p 153.34p 152.76p 153.34p 2939
16/05/2017 153.12p 153.98p 152.81p 152.81p 176327
15/05/2017 151.42p 152.52p 151.42p 152.17p 2594
12/05/2017 152.91p 153.12p 151.32p 151.32p 46415
11/05/2017 151.42p 152.36p 151.42p 151.42p 9453
10/05/2017 148.66p 151.42p 148.66p 151.42p 12459
09/05/2017 148.65p 148.65p 148.34p 148.34p 442
08/05/2017 148.02p 148.48p 147.17p 147.91p 13055
05/05/2017 146.32p 148.66p 144.62p 147.91p 42725
04/05/2017 143.77p 145.33p 143.77p 144.72p 4543
03/05/2017 146.11p 146.11p 142.92p 143.77p 99115
02/05/2017 147.17p 148.00p 146.32p 146.32p 26170
28/04/2017 148.23p 148.44p 148.02p 148.02p 14991
27/04/2017 151.42p 151.42p 148.87p 149.72p 19550
26/04/2017 151.42p 151.42p 146.32p 149.72p 57132
25/04/2017 151.42p 152.27p 151.42p 152.27p 24
24/04/2017 151.16p 151.42p 151.32p 151.42p 0
21/04/2017 151.16p 151.42p 151.32p 151.32p 0
20/04/2017 151.16p 151.42p 151.16p 151.42p 1960
19/04/2017 151.42p 151.88p 148.45p 151.42p 36113
18/04/2017 157.17p 157.17p 151.42p 151.42p 20077
13/04/2017 155.04p 155.04p 153.12p 154.19p 2061
12/04/2017 153.34p 155.25p 153.34p 155.25p 6465
11/04/2017 153.34p 156.17p 153.34p 155.25p 248003
10/04/2017 153.12p 155.94p 152.27p 152.27p 14106
07/04/2017 153.12p 153.12p 151.79p 153.12p 4610
06/04/2017 153.12p 153.12p 152.04p 152.49p 4861
05/04/2017 153.12p 153.12p 151.00p 153.12p 9780
04/04/2017 154.83p 155.43p 153.98p 153.98p 22369
03/04/2017 156.85p 156.85p 155.68p 155.68p 1109

*Close Price adjusted for both dividends and splits