Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/09/2015 129.65p 129.20p 129.20p 129.20p 0
02/09/2015 129.65p 129.65p 129.20p 129.20p 653
01/09/2015 130.79p 130.79p 127.60p 128.24p 3135
28/08/2015 127.60p 132.39p 127.60p 132.39p 0
27/08/2015 127.60p 127.60p 125.23p 127.60p 5305
26/08/2015 123.90p 123.90p 123.78p 123.78p 2410
25/08/2015 123.78p 123.89p 122.50p 122.82p 8620
24/08/2015 130.79p 131.69p 121.54p 122.37p 25949
21/08/2015 130.79p 132.39p 132.39p 132.39p 0
20/08/2015 130.79p 132.39p 132.39p 132.39p 0
19/08/2015 130.79p 132.39p 130.79p 132.39p 591
18/08/2015 130.79p 132.39p 130.79p 132.39p 1959
17/08/2015 133.09p 132.39p 132.39p 132.39p 0
14/08/2015 133.09p 132.39p 132.39p 132.39p 0
13/08/2015 133.09p 132.39p 132.39p 132.39p 0
12/08/2015 133.09p 133.09p 132.39p 132.39p 1567
11/08/2015 133.98p 132.39p 132.39p 132.39p 0
10/08/2015 133.98p 133.98p 130.79p 132.39p 158694
07/08/2015 130.79p 132.39p 130.79p 132.39p 34110
06/08/2015 130.79p 132.84p 130.79p 130.79p 32119
05/08/2015 130.79p 135.58p 130.79p 135.58p 2351
04/08/2015 137.17p 137.17p 132.39p 132.39p 70
03/08/2015 130.79p 135.58p 130.79p 132.39p 6529
31/07/2015 130.79p 132.84p 129.44p 132.39p 17227
30/07/2015 133.98p 134.88p 127.60p 132.39p 5063
29/07/2015 133.98p 135.58p 133.98p 133.98p 12702
28/07/2015 137.17p 137.17p 135.58p 135.58p 8412
27/07/2015 130.79p 135.58p 124.92p 135.58p 27874
24/07/2015 133.98p 137.17p 133.98p 137.17p 9228
23/07/2015 133.98p 133.98p 133.98p 133.98p 16731
22/07/2015 129.20p 133.98p 129.20p 133.98p 17241
21/07/2015 133.98p 133.98p 132.39p 133.98p 2239
20/07/2015 133.98p 133.98p 132.39p 132.39p 2239
17/07/2015 131.94p 132.39p 131.94p 132.39p 928
16/07/2015 130.79p 132.39p 130.79p 132.39p 5264
15/07/2015 130.79p 132.39p 130.79p 132.39p 315
14/07/2015 130.79p 133.76p 130.79p 130.79p 7837
13/07/2015 133.98p 133.98p 127.48p 130.79p 41850
10/07/2015 130.79p 132.84p 130.79p 132.39p 5094
09/07/2015 130.79p 132.39p 130.79p 130.79p 0
08/07/2015 130.79p 132.39p 132.39p 132.39p 0
07/07/2015 130.79p 132.39p 127.60p 132.39p 18283
06/07/2015 133.98p 133.98p 133.98p 133.98p 1959
03/07/2015 130.79p 133.98p 127.60p 133.98p 5782
02/07/2015 134.62p 135.58p 133.98p 135.58p 620
01/07/2015 130.79p 133.98p 130.79p 133.98p 151
30/06/2015 133.98p 135.26p 131.08p 133.98p 4819
29/06/2015 127.60p 131.50p 124.54p 130.79p 7163
26/06/2015 130.79p 134.88p 129.20p 129.20p 5420
25/06/2015 130.79p 132.39p 127.60p 132.39p 12079
24/06/2015 133.98p 133.98p 129.52p 132.39p 2034
23/06/2015 134.08p 135.58p 134.08p 135.58p 20
22/06/2015 133.98p 135.58p 127.60p 135.58p 82599
19/06/2015 137.17p 137.17p 137.17p 137.17p 6
18/06/2015 133.98p 135.58p 135.58p 135.58p 0
17/06/2015 133.98p 135.58p 133.98p 135.58p 3918
16/06/2015 133.98p 135.58p 133.98p 135.58p 4322
15/06/2015 137.17p 137.17p 133.98p 133.98p 19126
12/06/2015 137.17p 140.36p 138.77p 138.77p 0
11/06/2015 137.17p 141.96p 140.36p 140.36p 0
10/06/2015 137.17p 141.96p 137.17p 141.96p 4702
09/06/2015 137.17p 140.36p 137.17p 140.36p 0
08/06/2015 137.17p 137.17p 136.03p 137.17p 4380
05/06/2015 133.98p 137.17p 133.98p 135.58p 9404
04/06/2015 135.58p 137.17p 135.58p 137.17p 0
03/06/2015 135.58p 137.17p 135.58p 135.58p 3918
02/06/2015 138.07p 138.07p 137.17p 137.17p 355
01/06/2015 131.43p 140.36p 131.43p 133.98p 392
29/05/2015 137.17p 140.36p 137.17p 140.36p 2448
28/05/2015 137.17p 137.17p 133.98p 137.17p 24
27/05/2015 133.98p 133.98p 133.98p 133.98p 1567
26/05/2015 133.98p 135.58p 130.79p 135.58p 9891
22/05/2015 135.58p 137.17p 135.58p 137.17p 326
21/05/2015 135.58p 135.58p 135.26p 135.58p 3767
20/05/2015 133.98p 134.46p 133.98p 133.98p 2860
19/05/2015 133.98p 135.58p 133.98p 135.58p 1567
18/05/2015 137.17p 141.96p 133.98p 135.58p 43029
15/05/2015 133.98p 133.98p 133.98p 133.98p 16210
14/05/2015 133.98p 133.98p 131.08p 133.98p 12331
13/05/2015 134.02p 134.02p 130.79p 132.39p 16353
12/05/2015 130.79p 130.79p 130.79p 130.79p 0
11/05/2015 130.79p 133.03p 130.79p 130.79p 9482
08/05/2015 137.17p 137.17p 133.98p 133.98p 7417
07/05/2015 130.79p 132.39p 130.79p 132.39p 784
06/05/2015 133.98p 133.98p 130.79p 132.39p 5699
05/05/2015 132.07p 133.98p 132.07p 133.98p 235
01/05/2015 132.71p 135.73p 130.79p 133.98p 8069
30/04/2015 132.98p 132.98p 130.79p 130.79p 4877
29/04/2015 130.79p 130.79p 130.79p 130.79p 1567
28/04/2015 127.96p 130.79p 130.79p 130.79p 0
27/04/2015 127.96p 130.79p 127.96p 130.79p 181
24/04/2015 129.52p 132.39p 130.79p 130.79p 0
23/04/2015 129.52p 132.39p 132.39p 132.39p 0
22/04/2015 129.52p 132.39p 129.18p 132.39p 8330
21/04/2015 135.05p 135.05p 130.79p 130.79p 49
20/04/2015 133.73p 133.73p 132.39p 132.39p 12
17/04/2015 133.98p 133.98p 130.79p 130.79p 8445
16/04/2015 130.79p 130.79p 129.20p 129.20p 0
15/04/2015 130.79p 130.79p 128.88p 130.79p 0
14/04/2015 130.79p 130.79p 124.41p 128.88p 8620
13/04/2015 130.79p 132.39p 130.79p 132.39p 0
10/04/2015 130.79p 130.79p 128.91p 130.79p 3448
09/04/2015 128.41p 132.39p 130.79p 132.39p 0
08/04/2015 128.41p 130.79p 128.41p 130.79p 364
07/04/2015 127.60p 130.79p 127.60p 130.79p 4232
02/04/2015 127.60p 128.24p 125.18p 127.60p 11617
01/04/2015 126.46p 130.79p 125.82p 130.79p 10507
31/03/2015 125.18p 128.56p 121.22p 128.56p 31144
30/03/2015 127.60p 129.52p 129.52p 129.52p 0
27/03/2015 127.60p 129.52p 129.52p 129.52p 0
26/03/2015 127.60p 129.52p 124.79p 129.52p 12317
25/03/2015 130.79p 130.79p 130.79p 130.79p 1176
24/03/2015 127.60p 130.16p 126.97p 130.16p 0
23/03/2015 127.60p 127.60p 122.61p 126.97p 2593
20/03/2015 127.60p 127.60p 123.86p 125.05p 15326
19/03/2015 121.22p 124.41p 121.22p 124.41p 14327
18/03/2015 121.22p 121.22p 118.67p 118.67p 6372
17/03/2015 121.22p 123.78p 123.78p 123.78p 0
16/03/2015 121.22p 123.78p 119.31p 123.78p 26748
13/03/2015 122.50p 122.82p 122.50p 122.82p 1176
12/03/2015 119.95p 124.09p 119.95p 124.09p 6661
11/03/2015 124.29p 120.90p 117.40p 120.90p 0
10/03/2015 124.29p 124.29p 117.40p 117.40p 4790
09/03/2015 121.22p 121.22p 116.50p 116.50p 23342
06/03/2015 124.33p 124.41p 124.33p 124.41p 313
05/03/2015 123.78p 123.07p 119.95p 123.07p 0
04/03/2015 123.78p 124.41p 119.95p 119.95p 3527
03/03/2015 127.60p 127.60p 123.78p 123.78p 9880
02/03/2015 124.52p 126.01p 123.71p 126.01p 84
27/02/2015 126.33p 126.33p 121.22p 123.71p 13658
26/02/2015 123.78p 125.35p 123.78p 125.05p 3676
25/02/2015 127.60p 128.54p 114.97p 119.95p 43103
24/02/2015 127.60p 129.20p 127.60p 129.20p 3391
23/02/2015 127.60p 131.69p 127.60p 130.79p 2367
20/02/2015 130.79p 130.89p 130.79p 130.79p 9796
19/02/2015 130.79p 132.39p 130.79p 132.39p 456
18/02/2015 130.79p 132.39p 127.60p 132.39p 3675
17/02/2015 131.50p 133.98p 131.50p 133.98p 74
16/02/2015 133.98p 133.98p 131.14p 132.39p 1034
13/02/2015 133.98p 133.98p 127.60p 132.39p 12393
12/02/2015 133.98p 134.88p 133.98p 133.98p 4108
11/02/2015 133.98p 135.58p 133.98p 135.58p 0
10/02/2015 133.98p 137.43p 133.98p 133.98p 3855
09/02/2015 134.44p 137.17p 134.44p 137.17p 11762
06/02/2015 140.36p 140.53p 133.98p 137.17p 9957
05/02/2015 140.36p 142.66p 140.36p 140.36p 9367
04/02/2015 140.36p 146.04p 140.36p 145.15p 7962
03/02/2015 137.81p 138.77p 137.81p 138.77p 545
02/02/2015 137.17p 138.77p 135.26p 138.77p 2627
30/01/2015 137.17p 137.81p 137.17p 137.17p 1256
29/01/2015 137.17p 138.77p 137.17p 138.77p 784
28/01/2015 137.17p 137.17p 133.98p 137.17p 4746
27/01/2015 137.17p 140.36p 138.77p 140.36p 0
26/01/2015 137.17p 138.77p 134.69p 138.77p 5094
23/01/2015 133.98p 137.17p 133.98p 135.58p 9815
22/01/2015 130.79p 132.39p 130.79p 132.39p 2410
21/01/2015 133.98p 133.98p 127.60p 127.60p 17874
20/01/2015 133.98p 135.58p 127.60p 135.58p 43714
19/01/2015 137.17p 137.17p 130.79p 133.98p 35530
16/01/2015 137.17p 140.36p 137.17p 140.36p 784
15/01/2015 137.17p 140.36p 137.17p 140.36p 7837
14/01/2015 137.17p 137.17p 134.62p 137.17p 1015
13/01/2015 137.17p 138.77p 138.77p 138.77p 0
12/01/2015 137.17p 140.36p 138.77p 138.77p 0
09/01/2015 137.17p 141.96p 140.36p 140.36p 0
08/01/2015 137.17p 141.96p 137.17p 141.96p 5486
07/01/2015 137.17p 137.17p 137.17p 137.17p 1567
06/01/2015 137.17p 140.36p 137.17p 140.36p 5094
05/01/2015 140.36p 140.36p 140.36p 140.36p 0
02/01/2015 140.36p 140.36p 136.97p 140.36p 12978
31/12/2014 143.55p 143.55p 141.00p 141.96p 13892
30/12/2014 140.36p 143.55p 140.36p 143.55p 13421
29/12/2014 140.36p 140.36p 140.36p 140.36p 2351
24/12/2014 140.36p 141.96p 140.36p 141.96p 0
23/12/2014 140.36p 140.36p 140.36p 140.36p 0
22/12/2014 140.36p 140.36p 134.62p 140.36p 31257
19/12/2014 147.64p 147.64p 144.19p 146.74p 1460
18/12/2014 133.98p 146.74p 133.98p 146.74p 25733
17/12/2014 133.98p 135.58p 135.58p 135.58p 0
16/12/2014 133.98p 136.27p 133.98p 135.58p 1759
15/12/2014 133.98p 133.98p 130.79p 132.39p 5197
12/12/2014 135.26p 137.17p 135.26p 137.17p 588
11/12/2014 137.17p 137.17p 134.75p 137.17p 3018
10/12/2014 135.26p 138.45p 134.62p 135.58p 4447
09/12/2014 137.75p 137.75p 137.17p 137.17p 3918
08/12/2014 133.98p 135.58p 135.58p 135.58p 0
05/12/2014 133.98p 135.58p 133.98p 135.58p 595813
04/12/2014 130.79p 133.98p 130.79p 133.98p 19592
03/12/2014 130.79p 132.39p 130.79p 132.39p 7596
02/12/2014 129.65p 132.07p 129.20p 130.79p 4253
01/12/2014 127.60p 129.20p 127.60p 129.20p 9796
28/11/2014 130.79p 130.79p 128.50p 129.20p 6451
27/11/2014 127.60p 132.39p 127.60p 132.39p 20767
26/11/2014 130.79p 130.79p 126.55p 127.60p 19965
25/11/2014 118.16p 132.86p 118.16p 130.79p 27299
24/11/2014 114.84p 126.97p 113.85p 121.22p 48212
21/11/2014 95.83p 120.97p 84.22p 108.46p 59087
20/11/2014 86.77p 86.77p 84.09p 84.09p 12543
19/11/2014 88.94p 88.94p 88.05p 88.05p 3211
18/11/2014 90.60p 90.60p 89.32p 90.28p 2351

*Close Price adjusted for both dividends and splits