Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/06/2016 102.08p 104.58p 100.81p 102.08p 45542
17/06/2016 100.81p 100.81p 100.42p 100.81p 9438
16/06/2016 104.64p 104.78p 101.06p 101.06p 18560
15/06/2016 104.00p 104.32p 104.00p 104.32p 7837
14/06/2016 106.04p 106.04p 103.36p 103.36p 4185
13/06/2016 107.41p 108.78p 107.41p 108.78p 522
10/06/2016 108.46p 108.46p 108.46p 108.46p 1567
09/06/2016 111.65p 113.66p 110.06p 110.06p 24139
08/06/2016 108.46p 112.29p 112.29p 112.29p 0
07/06/2016 108.46p 112.29p 108.46p 112.29p 34952
06/06/2016 105.91p 107.19p 105.91p 107.19p 784
03/06/2016 112.29p 112.29p 104.00p 107.51p 24380
02/06/2016 112.29p 116.12p 112.29p 116.12p 1174
01/06/2016 114.84p 114.84p 112.29p 113.57p 2
31/05/2016 113.62p 113.62p 112.29p 113.57p 2806
27/05/2016 108.46p 112.61p 107.22p 112.61p 44641
26/05/2016 108.59p 111.65p 108.46p 108.46p 6889
25/05/2016 112.29p 112.29p 111.27p 111.27p 4920
24/05/2016 114.84p 114.84p 111.87p 114.21p 1646
23/05/2016 117.91p 112.93p 111.72p 112.93p 0
20/05/2016 117.91p 118.03p 105.27p 111.72p 18273
19/05/2016 114.21p 114.84p 110.12p 113.57p 21893
18/05/2016 112.67p 113.89p 112.67p 113.89p 855
17/05/2016 112.42p 113.57p 111.65p 113.57p 0
16/05/2016 112.42p 112.42p 111.65p 111.65p 6314
13/05/2016 112.29p 112.29p 112.29p 112.29p 8
12/05/2016 112.29p 113.25p 112.29p 113.25p 2351
11/05/2016 112.29p 112.29p 108.59p 111.72p 1959
10/05/2016 114.08p 114.21p 110.39p 111.65p 10912
09/05/2016 111.65p 111.78p 110.38p 111.65p 21019
06/05/2016 111.65p 111.65p 108.46p 109.10p 7847
05/05/2016 112.42p 112.79p 111.78p 111.78p 3691
04/05/2016 114.84p 114.84p 112.29p 112.29p 514
03/05/2016 108.59p 112.93p 108.59p 111.78p 475
29/04/2016 111.65p 111.65p 108.51p 109.74p 8726
28/04/2016 108.46p 109.16p 107.19p 109.16p 9012
27/04/2016 106.29p 108.46p 106.29p 108.46p 3872
26/04/2016 106.04p 106.46p 103.54p 104.12p 20191
25/04/2016 106.55p 106.55p 104.51p 106.55p 8633
22/04/2016 109.74p 111.53p 107.19p 109.10p 11787
21/04/2016 114.84p 114.84p 111.02p 112.29p 22410
20/04/2016 112.14p 113.57p 113.25p 113.57p 0
19/04/2016 112.14p 113.25p 112.14p 113.25p 321
18/04/2016 114.72p 114.72p 113.25p 113.25p 235
15/04/2016 111.65p 113.25p 113.25p 113.25p 0
14/04/2016 111.65p 113.25p 111.65p 113.25p 3918
13/04/2016 114.84p 114.84p 110.12p 112.99p 39270
12/04/2016 116.12p 116.50p 114.84p 116.44p 84367
11/04/2016 117.40p 118.67p 117.40p 118.67p 1567
08/04/2016 118.67p 118.67p 116.12p 117.40p 5738
07/04/2016 121.35p 123.25p 121.22p 123.14p 14750
06/04/2016 119.95p 120.27p 119.95p 120.27p 1176
05/04/2016 120.20p 120.20p 119.95p 119.95p 11755
04/04/2016 120.00p 121.22p 119.95p 119.95p 368
01/04/2016 121.22p 121.22p 121.22p 121.22p 3
31/03/2016 119.39p 119.39p 119.31p 119.31p 3
30/03/2016 117.40p 118.67p 116.12p 118.67p 1567
29/03/2016 119.95p 121.22p 114.84p 119.31p 5682
24/03/2016 119.95p 120.90p 117.40p 120.90p 2223
23/03/2016 123.93p 123.93p 123.78p 123.78p 80
22/03/2016 122.27p 123.78p 122.18p 123.78p 50
21/03/2016 119.95p 122.18p 119.95p 122.18p 31
18/03/2016 119.95p 119.95p 119.95p 119.95p 29
17/03/2016 121.22p 122.18p 121.22p 122.18p 1763
16/03/2016 124.41p 124.41p 119.95p 122.18p 263
15/03/2016 123.93p 123.93p 119.95p 123.78p 47
14/03/2016 123.23p 124.41p 123.23p 124.41p 88
11/03/2016 119.95p 123.14p 123.14p 123.14p 0
10/03/2016 119.95p 123.14p 119.95p 123.14p 784
09/03/2016 123.93p 124.41p 123.78p 123.78p 32
08/03/2016 119.95p 124.41p 121.54p 124.41p 0
07/03/2016 119.95p 121.54p 119.95p 121.54p 784
04/03/2016 119.95p 122.18p 119.95p 122.18p 151
03/03/2016 119.95p 121.86p 119.95p 121.86p 1567
02/03/2016 123.78p 123.78p 121.22p 121.86p 8542
01/03/2016 125.05p 127.60p 123.78p 125.69p 5725
29/02/2016 125.05p 127.60p 125.05p 127.60p 18027
26/02/2016 125.05p 125.69p 123.78p 125.69p 14769
25/02/2016 125.05p 126.33p 126.33p 126.33p 0
24/02/2016 125.05p 126.33p 125.05p 126.33p 784
23/02/2016 124.41p 126.01p 124.41p 126.01p 2003
22/02/2016 123.78p 125.69p 123.78p 125.69p 6685
19/02/2016 123.78p 128.88p 128.24p 128.88p 0
18/02/2016 123.78p 128.24p 123.78p 128.24p 1176
17/02/2016 126.33p 125.69p 125.69p 125.69p 0
16/02/2016 126.33p 128.88p 125.69p 125.69p 0
15/02/2016 126.33p 128.88p 125.05p 128.88p 0
12/02/2016 126.33p 127.60p 123.78p 125.05p 4389
11/02/2016 125.05p 125.05p 125.05p 125.05p 0
10/02/2016 125.05p 125.05p 123.78p 125.05p 1724
09/02/2016 126.33p 127.28p 125.69p 127.28p 0
08/02/2016 126.33p 126.33p 125.05p 125.69p 2351
05/02/2016 125.05p 128.88p 121.86p 128.88p 0
04/02/2016 125.05p 125.05p 121.86p 121.86p 4859
03/02/2016 117.40p 129.52p 117.40p 129.52p 1176
02/02/2016 119.95p 119.95p 117.40p 118.67p 4177
01/02/2016 122.50p 123.30p 116.12p 118.67p 14000
29/01/2016 125.05p 125.05p 121.22p 123.14p 5066
28/01/2016 120.15p 125.05p 118.03p 125.05p 1400
27/01/2016 121.22p 121.22p 114.33p 118.03p 14396
26/01/2016 122.50p 123.72p 121.22p 123.46p 3059
25/01/2016 125.05p 125.05p 121.35p 124.41p 3331
22/01/2016 127.60p 127.60p 125.69p 125.69p 10580
21/01/2016 127.60p 130.16p 127.60p 130.16p 6426
20/01/2016 126.33p 126.33p 122.50p 123.78p 7616
19/01/2016 127.60p 130.16p 127.60p 130.16p 32648
18/01/2016 127.60p 130.79p 126.33p 130.79p 10971
15/01/2016 130.79p 130.79p 129.90p 130.79p 1254
14/01/2016 130.79p 131.64p 121.22p 130.79p 38835
13/01/2016 130.79p 130.79p 129.20p 129.20p 3918
12/01/2016 130.79p 131.12p 128.24p 129.20p 4748
11/01/2016 130.79p 133.98p 133.98p 133.98p 0
08/01/2016 130.79p 133.98p 132.39p 133.98p 0
07/01/2016 130.79p 133.35p 130.79p 132.39p 1380
06/01/2016 131.50p 133.98p 131.50p 133.98p 24
05/01/2016 134.24p 133.98p 133.98p 133.98p 0
04/01/2016 134.24p 135.58p 133.98p 133.98p 9069
31/12/2015 133.98p 136.54p 130.79p 135.58p 4271
30/12/2015 133.98p 135.58p 130.79p 135.58p 12025
29/12/2015 137.17p 137.52p 133.98p 135.58p 8620
24/12/2015 133.98p 137.17p 133.98p 137.17p 3015
23/12/2015 137.17p 137.17p 137.17p 137.17p 1591
22/12/2015 140.36p 140.36p 137.17p 137.17p 3
21/12/2015 137.17p 137.19p 130.79p 137.17p 9700
18/12/2015 140.36p 140.36p 137.17p 137.17p 2351
17/12/2015 140.36p 145.15p 138.77p 138.77p 0
16/12/2015 140.36p 145.15p 130.50p 145.15p 2020
15/12/2015 137.52p 145.15p 137.52p 145.15p 75
14/12/2015 133.98p 140.36p 133.98p 138.77p 5854
11/12/2015 130.79p 143.55p 127.60p 143.55p 19300
10/12/2015 137.17p 149.93p 130.79p 135.58p 37932
09/12/2015 140.36p 144.45p 130.28p 137.17p 27182
08/12/2015 137.17p 143.30p 137.17p 141.96p 3998
07/12/2015 138.59p 141.96p 138.59p 141.96p 11
04/12/2015 140.36p 141.00p 137.17p 140.36p 79170
03/12/2015 140.36p 143.55p 137.17p 143.55p 820927
02/12/2015 140.36p 141.96p 140.36p 141.96p 550
01/12/2015 137.17p 140.62p 137.17p 140.36p 10424
30/11/2015 140.36p 143.55p 137.17p 143.55p 2195
27/11/2015 133.98p 140.38p 130.79p 138.77p 25757
26/11/2015 133.98p 140.36p 140.36p 140.36p 0
25/11/2015 133.98p 140.36p 133.98p 140.36p 157
24/11/2015 142.15p 140.36p 140.36p 140.36p 0
23/11/2015 142.15p 142.15p 140.36p 140.36p 70
20/11/2015 143.55p 140.36p 140.36p 140.36p 0
19/11/2015 143.55p 143.55p 140.36p 140.36p 18612
18/11/2015 142.92p 146.74p 145.15p 145.15p 0
17/11/2015 142.92p 146.74p 142.92p 146.74p 12
16/11/2015 142.92p 146.74p 143.55p 143.55p 0
13/11/2015 142.92p 146.74p 142.92p 146.74p 3918
12/11/2015 144.19p 144.19p 143.55p 143.55p 78
11/11/2015 149.93p 149.93p 140.36p 145.15p 16465
10/11/2015 140.36p 143.55p 140.36p 143.55p 45934
09/11/2015 143.55p 143.55p 140.36p 141.96p 7425
06/11/2015 140.36p 146.74p 140.36p 145.15p 24490
05/11/2015 146.11p 146.11p 145.15p 145.15p 2586
04/11/2015 141.52p 145.15p 141.52p 145.15p 460
03/11/2015 140.36p 143.55p 137.81p 143.55p 2621
02/11/2015 146.49p 146.49p 140.84p 145.15p 808
30/10/2015 140.36p 140.36p 140.36p 140.36p 784
29/10/2015 140.36p 144.45p 140.36p 140.36p 4312
28/10/2015 140.36p 146.02p 130.79p 141.96p 74249
27/10/2015 141.32p 144.80p 141.32p 143.55p 2860
26/10/2015 146.74p 146.74p 143.55p 143.55p 8150
23/10/2015 140.36p 143.55p 143.55p 143.55p 0
22/10/2015 140.36p 143.55p 140.36p 143.55p 0
21/10/2015 140.36p 144.04p 137.17p 140.36p 10678
20/10/2015 127.60p 139.73p 127.60p 137.17p 32054
19/10/2015 127.92p 130.79p 129.20p 129.20p 0
16/10/2015 127.92p 130.79p 130.79p 130.79p 0
15/10/2015 127.92p 130.79p 127.92p 130.79p 42
14/10/2015 127.60p 129.20p 127.60p 129.20p 1176
13/10/2015 130.79p 130.79p 129.20p 129.20p 21839
12/10/2015 130.92p 132.39p 130.79p 130.79p 1535
09/10/2015 130.79p 132.39p 130.79p 132.39p 7837
08/10/2015 130.92p 130.79p 130.79p 130.79p 0
07/10/2015 130.92p 130.92p 130.79p 130.79p 37
06/10/2015 132.58p 130.79p 130.79p 130.79p 0
05/10/2015 132.58p 132.58p 130.79p 130.79p 482
02/10/2015 130.92p 132.39p 130.92p 132.39p 685
01/10/2015 127.60p 130.79p 130.54p 130.79p 0
30/09/2015 127.60p 130.54p 127.60p 130.54p 4242
29/09/2015 126.81p 126.96p 126.33p 126.33p 2353
28/09/2015 125.82p 126.71p 125.82p 126.71p 1514
25/09/2015 126.33p 126.71p 125.69p 126.71p 1567
24/09/2015 125.94p 125.94p 125.94p 125.94p 3037
23/09/2015 125.82p 130.81p 125.82p 125.82p 1228
22/09/2015 125.94p 127.45p 125.82p 125.82p 3280
21/09/2015 125.82p 126.33p 125.82p 125.82p 2733
18/09/2015 127.60p 130.47p 127.60p 130.47p 32710
17/09/2015 127.60p 129.52p 127.60p 129.52p 2351
16/09/2015 124.41p 129.52p 124.41p 129.52p 1069
15/09/2015 127.60p 129.52p 126.33p 129.52p 3918
14/09/2015 125.69p 127.60p 125.69p 126.33p 6860
11/09/2015 127.60p 127.60p 125.24p 126.65p 362548
10/09/2015 127.60p 126.01p 125.05p 125.05p 0
09/09/2015 127.60p 127.86p 124.75p 126.01p 40751
08/09/2015 129.65p 132.39p 129.20p 129.20p 0
07/09/2015 129.65p 132.39p 127.60p 132.39p 6315
04/09/2015 127.60p 129.23p 123.78p 127.60p 15027

*Close Price adjusted for both dividends and splits