Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/03/2017 153.12p 155.68p 153.12p 155.68p 4534
30/03/2017 157.38p 157.38p 152.27p 152.27p 21511
29/03/2017 155.49p 156.10p 155.49p 156.10p 4135
28/03/2017 156.16p 156.16p 155.46p 155.46p 5726
27/03/2017 153.76p 154.83p 153.66p 154.83p 10814
24/03/2017 153.12p 155.68p 152.26p 153.98p 12416
23/03/2017 153.12p 153.12p 152.04p 153.12p 10931
22/03/2017 148.87p 151.42p 148.87p 151.42p 8675
21/03/2017 149.72p 149.72p 148.22p 149.72p 8475
20/03/2017 147.17p 148.87p 146.32p 148.87p 19644
17/03/2017 147.17p 149.72p 147.17p 148.02p 47699
16/03/2017 148.02p 148.02p 147.81p 147.81p 1
15/03/2017 145.47p 146.32p 144.62p 146.32p 20949
14/03/2017 146.32p 148.87p 144.61p 145.47p 57717
13/03/2017 147.17p 148.02p 142.92p 147.17p 16376
10/03/2017 142.92p 144.94p 142.40p 144.94p 798357
09/03/2017 144.62p 145.79p 142.11p 144.19p 37474
08/03/2017 142.92p 145.89p 142.92p 145.89p 1228
07/03/2017 138.66p 145.04p 138.66p 145.04p 73940
06/03/2017 136.11p 138.75p 136.11p 137.81p 22625
03/03/2017 134.41p 136.54p 134.41p 136.54p 14853
02/03/2017 136.11p 137.30p 134.62p 135.37p 12410
01/03/2017 138.66p 138.69p 134.44p 136.11p 11515
28/02/2017 138.88p 139.09p 138.88p 139.09p 2939
27/02/2017 140.36p 140.36p 138.24p 138.66p 37052
24/02/2017 140.36p 140.36p 138.66p 139.51p 28117
23/02/2017 138.66p 139.51p 138.66p 139.51p 2745
22/02/2017 136.75p 138.66p 135.26p 138.66p 51495
21/02/2017 146.32p 146.32p 137.81p 138.66p 35777
20/02/2017 148.87p 149.04p 144.32p 146.32p 25557
17/02/2017 151.42p 151.42p 148.57p 148.87p 34759
16/02/2017 151.42p 152.27p 151.42p 152.27p 11159
15/02/2017 152.27p 152.27p 152.27p 152.27p 3527
14/02/2017 152.27p 152.27p 151.64p 152.27p 10069
13/02/2017 152.27p 152.70p 152.27p 152.27p 8229
10/02/2017 151.42p 153.12p 151.42p 152.27p 8600
09/02/2017 151.42p 152.95p 151.42p 151.42p 10057
08/02/2017 154.83p 154.83p 148.87p 151.85p 304264
07/02/2017 154.83p 154.83p 153.04p 153.98p 37707
06/02/2017 153.12p 154.83p 150.42p 151.85p 23886
03/02/2017 155.68p 155.68p 151.68p 153.98p 23459
02/02/2017 148.87p 153.12p 144.62p 152.70p 54022
01/02/2017 156.31p 158.61p 146.74p 153.12p 114325
31/01/2017 159.50p 159.50p 157.91p 157.91p 7092
30/01/2017 165.88p 165.88p 157.91p 157.91p 13949
27/01/2017 162.69p 164.61p 162.69p 162.69p 10091
26/01/2017 165.88p 165.88p 159.50p 162.69p 5620992
25/01/2017 165.09p 165.09p 163.97p 164.29p 139
24/01/2017 159.50p 169.07p 159.50p 165.88p 1531660
23/01/2017 156.31p 159.50p 156.31p 159.50p 6841
20/01/2017 162.69p 162.69p 148.82p 156.31p 138178
19/01/2017 165.88p 166.93p 162.69p 162.69p 192810
18/01/2017 162.69p 169.07p 162.04p 162.69p 1715675
17/01/2017 159.50p 161.67p 155.10p 159.50p 23332
16/01/2017 164.77p 164.77p 162.69p 162.69p 1210
13/01/2017 165.88p 167.96p 165.88p 165.88p 28800
12/01/2017 165.88p 167.48p 165.88p 167.48p 5144
11/01/2017 169.07p 171.15p 165.88p 167.48p 33057
10/01/2017 169.07p 172.26p 169.07p 170.67p 14295
09/01/2017 175.46p 178.65p 172.26p 172.26p 50683
06/01/2017 175.46p 175.46p 174.12p 175.46p 5882
05/01/2017 175.46p 177.56p 173.93p 175.46p 11005
04/01/2017 181.84p 182.63p 175.46p 178.65p 139397
03/01/2017 181.20p 182.73p 180.88p 181.84p 2900
30/12/2016 178.65p 178.65p 175.46p 175.46p 4546
29/12/2016 179.28p 180.24p 179.28p 180.24p 10815
28/12/2016 185.03p 185.03p 179.92p 181.84p 10515
23/12/2016 184.39p 184.39p 181.84p 181.84p 1881
22/12/2016 175.46p 183.43p 172.61p 183.43p 58707
21/12/2016 165.88p 171.63p 164.74p 170.67p 21796
20/12/2016 162.69p 164.29p 162.69p 164.29p 0
19/12/2016 162.69p 162.69p 162.69p 162.69p 12147
16/12/2016 162.69p 163.59p 162.69p 162.69p 27037
15/12/2016 162.69p 164.74p 161.48p 164.29p 14277
14/12/2016 164.74p 164.74p 164.29p 164.29p 78
13/12/2016 165.88p 165.92p 163.49p 165.88p 15838
12/12/2016 172.26p 173.06p 165.88p 165.88p 29965
09/12/2016 172.26p 176.35p 170.67p 172.26p 36909
08/12/2016 175.46p 179.67p 172.01p 175.46p 27102
07/12/2016 175.46p 180.56p 172.26p 175.46p 84428
06/12/2016 162.69p 178.65p 162.69p 173.86p 84504
05/12/2016 159.50p 160.91p 158.55p 159.50p 53795
02/12/2016 153.12p 161.80p 153.12p 157.91p 39123
01/12/2016 153.12p 155.68p 146.74p 153.12p 33712
30/11/2016 140.36p 156.31p 140.36p 153.12p 279891
29/11/2016 126.97p 135.58p 126.63p 135.58p 3115329
28/11/2016 118.03p 124.80p 118.03p 123.78p 59800
25/11/2016 114.72p 115.83p 114.59p 114.84p 16600
24/11/2016 113.59p 116.12p 113.59p 115.16p 39790
23/11/2016 116.12p 118.03p 113.44p 113.44p 54740
22/11/2016 110.76p 114.72p 110.76p 112.42p 6781
21/11/2016 110.89p 111.65p 108.85p 110.70p 15432
18/11/2016 106.85p 108.32p 106.85p 107.19p 14041
17/11/2016 105.91p 106.49p 104.64p 106.49p 8143
16/11/2016 107.37p 107.37p 107.12p 107.12p 727
15/11/2016 106.04p 106.17p 104.64p 105.40p 71619
14/11/2016 106.68p 109.04p 106.68p 109.04p 3434
11/11/2016 106.55p 108.46p 106.55p 108.46p 1959
10/11/2016 102.08p 109.04p 108.40p 109.04p 0
09/11/2016 102.08p 108.40p 100.70p 108.40p 8620
08/11/2016 105.27p 105.27p 104.00p 104.64p 13740
07/11/2016 107.06p 107.06p 105.27p 105.59p 29116
04/11/2016 106.55p 106.55p 105.91p 105.91p 78
03/11/2016 105.91p 107.06p 105.91p 105.91p 15123
02/11/2016 108.46p 111.49p 104.64p 105.91p 26720
01/11/2016 108.82p 110.06p 108.82p 110.06p 470
31/10/2016 106.04p 110.38p 109.74p 109.74p 0
28/10/2016 106.04p 111.65p 110.38p 110.38p 0
27/10/2016 106.04p 111.65p 105.91p 111.65p 2019
26/10/2016 110.80p 109.10p 108.14p 109.10p 0
25/10/2016 110.80p 110.80p 108.14p 108.14p 5611
24/10/2016 107.83p 110.38p 105.12p 110.38p 5348
21/10/2016 109.74p 110.59p 108.58p 109.74p 10837
20/10/2016 108.46p 108.46p 108.46p 108.46p 3918
19/10/2016 110.38p 110.38p 109.55p 109.74p 11483
18/10/2016 112.42p 112.42p 108.90p 110.89p 20823
17/10/2016 109.81p 112.87p 109.81p 112.87p 85
14/10/2016 111.02p 111.65p 111.02p 111.65p 6269
13/10/2016 111.02p 112.01p 108.73p 111.27p 8373
12/10/2016 113.57p 113.57p 110.99p 112.87p 19614
11/10/2016 112.29p 112.60p 111.65p 111.65p 8229
10/10/2016 112.29p 114.84p 112.29p 112.29p 32018
07/10/2016 105.40p 116.12p 105.40p 113.89p 120773
06/10/2016 104.64p 104.64p 104.32p 104.64p 0
05/10/2016 104.64p 104.64p 103.36p 104.32p 2523
04/10/2016 104.64p 106.19p 104.64p 104.64p 214
03/10/2016 105.25p 105.25p 104.64p 104.64p 410
30/09/2016 104.64p 105.27p 102.72p 105.27p 18808
29/09/2016 108.46p 106.55p 105.91p 105.91p 0
28/09/2016 108.46p 108.46p 106.55p 106.55p 449
27/09/2016 105.91p 106.55p 104.64p 106.55p 4052
26/09/2016 107.19p 108.52p 106.29p 106.55p 4545
23/09/2016 107.80p 109.42p 109.42p 109.42p 0
22/09/2016 107.80p 109.42p 107.80p 109.42p 1567
21/09/2016 107.19p 109.42p 107.19p 109.42p 705
20/09/2016 109.74p 110.06p 107.83p 110.06p 0
19/09/2016 109.74p 109.94p 107.83p 107.83p 2038
16/09/2016 109.74p 109.74p 109.74p 109.74p 197
15/09/2016 109.74p 110.06p 109.74p 110.06p 1176
14/09/2016 114.72p 114.72p 108.46p 109.74p 3638
13/09/2016 109.74p 112.67p 109.74p 110.06p 2636
12/09/2016 112.67p 112.67p 110.70p 110.70p 8370
09/09/2016 112.71p 112.71p 108.57p 109.16p 934
08/09/2016 106.68p 106.68p 106.55p 106.55p 7375
07/09/2016 108.46p 108.46p 106.55p 106.55p 9347
06/09/2016 111.02p 111.02p 108.46p 109.74p 9012
05/09/2016 112.29p 112.29p 111.27p 112.29p 791
02/09/2016 113.18p 113.57p 113.18p 113.57p 389
01/09/2016 113.57p 113.50p 111.65p 113.50p 0
31/08/2016 113.57p 113.57p 111.33p 111.65p 4970
30/08/2016 113.57p 113.57p 112.29p 112.29p 2351
26/08/2016 113.57p 113.57p 112.29p 112.29p 287
25/08/2016 112.29p 112.93p 111.02p 112.93p 1567
24/08/2016 112.29p 114.08p 112.29p 112.93p 1392
23/08/2016 112.29p 113.57p 112.29p 113.57p 0
22/08/2016 112.29p 112.29p 112.29p 112.29p 1567
19/08/2016 113.06p 113.57p 113.06p 113.57p 1492
18/08/2016 112.29p 113.57p 112.29p 113.57p 0
17/08/2016 112.29p 113.50p 112.29p 112.29p 1799
16/08/2016 112.29p 112.29p 112.23p 112.29p 5094
15/08/2016 111.02p 112.83p 111.02p 111.02p 786
12/08/2016 112.29p 112.29p 110.95p 110.95p 1685
11/08/2016 113.57p 113.57p 111.59p 111.59p 5
10/08/2016 111.02p 115.48p 111.02p 111.59p 37186
09/08/2016 113.57p 113.57p 111.02p 112.29p 4430
08/08/2016 112.93p 113.25p 113.18p 113.25p 0
05/08/2016 112.93p 113.18p 112.93p 113.18p 0
04/08/2016 112.93p 112.93p 112.93p 112.93p 1176
03/08/2016 114.21p 114.21p 113.13p 113.82p 12320
02/08/2016 114.84p 115.60p 112.93p 113.89p 16882
01/08/2016 112.93p 114.14p 113.82p 113.82p 0
29/07/2016 112.93p 114.14p 113.89p 114.14p 0
28/07/2016 112.93p 117.04p 112.93p 113.89p 12721
27/07/2016 113.78p 114.21p 113.50p 114.21p 0
26/07/2016 113.78p 113.50p 113.50p 113.50p 0
25/07/2016 113.78p 113.78p 113.50p 113.50p 264
22/07/2016 114.84p 114.84p 113.57p 113.57p 9742
21/07/2016 113.34p 114.14p 113.34p 114.14p 22
20/07/2016 113.57p 114.14p 113.57p 114.14p 784
19/07/2016 114.14p 115.48p 114.14p 115.48p 1176
18/07/2016 113.57p 117.78p 113.57p 114.84p 8586
15/07/2016 114.84p 115.80p 113.57p 115.80p 0
14/07/2016 114.84p 113.57p 113.57p 113.57p 0
13/07/2016 114.84p 114.84p 113.57p 113.57p 0
12/07/2016 113.57p 114.11p 113.57p 113.57p 10064
11/07/2016 114.84p 114.84p 113.50p 113.50p 380
08/07/2016 111.91p 112.93p 111.14p 112.29p 9530
07/07/2016 114.84p 115.16p 111.40p 115.16p 27131
06/07/2016 116.12p 116.44p 112.29p 116.44p 21943
05/07/2016 117.40p 117.40p 114.59p 116.69p 16204
04/07/2016 118.03p 118.67p 115.64p 117.40p 15808
01/07/2016 114.84p 115.16p 114.84p 115.16p 7837
30/06/2016 114.84p 114.84p 113.41p 113.57p 19528
29/06/2016 114.84p 114.84p 112.29p 112.93p 31661
28/06/2016 112.42p 112.42p 105.40p 112.29p 74868
27/06/2016 114.84p 115.77p 111.02p 113.57p 17996
24/06/2016 108.46p 118.54p 108.46p 116.76p 10809
23/06/2016 108.59p 115.99p 105.27p 111.65p 191792
22/06/2016 103.49p 103.49p 96.98p 100.81p 25062
21/06/2016 108.46p 108.46p 104.64p 105.46p 4173

*Close Price adjusted for both dividends and splits