Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/11/2014 90.60p 92.51p 89.32p 92.51p 3918
14/11/2014 89.32p 91.12p 89.32p 90.28p 2610
13/11/2014 92.51p 92.51p 90.92p 92.51p 0
12/11/2014 92.51p 92.51p 89.96p 90.92p 2088
11/11/2014 90.60p 90.92p 89.32p 90.92p 6269
10/11/2014 94.43p 94.43p 89.32p 90.60p 13617
07/11/2014 95.15p 96.34p 95.15p 95.70p 470
06/11/2014 99.53p 96.34p 96.34p 96.34p 0
05/11/2014 99.53p 96.34p 94.43p 96.34p 0
04/11/2014 99.53p 99.53p 92.64p 94.43p 5486
03/11/2014 98.25p 98.89p 96.34p 98.89p 14185
31/10/2014 102.08p 102.08p 98.25p 100.17p 15001
30/10/2014 102.08p 102.08p 100.81p 102.08p 2466
29/10/2014 102.08p 103.04p 102.08p 103.04p 469
28/10/2014 103.36p 103.36p 102.08p 103.04p 1567
27/10/2014 103.36p 106.17p 101.44p 102.08p 6903
24/10/2014 99.53p 102.27p 99.53p 102.27p 5805
23/10/2014 100.00p 108.26p 100.00p 100.23p 8534
22/10/2014 96.98p 104.65p 96.98p 103.36p 11458
21/10/2014 91.87p 91.87p 90.98p 90.98p 784
20/10/2014 96.34p 96.34p 93.79p 93.79p 395
17/10/2014 91.87p 95.45p 91.87p 93.15p 6156
16/10/2014 100.81p 100.81p 89.32p 91.87p 36683
15/10/2014 102.08p 102.08p 100.17p 101.44p 2743
14/10/2014 103.36p 103.36p 103.36p 103.36p 784
13/10/2014 102.08p 104.64p 103.68p 103.68p 0
10/10/2014 102.08p 104.64p 98.25p 104.64p 11767
09/10/2014 104.64p 104.64p 103.36p 103.68p 1959
08/10/2014 104.64p 104.64p 102.08p 102.72p 7602
07/10/2014 107.19p 107.19p 104.32p 104.32p 8462
06/10/2014 107.83p 107.83p 106.55p 106.55p 102
03/10/2014 105.91p 105.91p 105.91p 105.91p 0
02/10/2014 105.91p 105.91p 105.59p 105.91p 0
01/10/2014 105.91p 105.91p 105.59p 105.59p 1176
30/09/2014 105.91p 106.17p 105.91p 106.17p 2865
29/09/2014 105.91p 108.78p 108.78p 108.78p 0
26/09/2014 105.91p 108.78p 108.14p 108.78p 0
25/09/2014 105.91p 108.14p 105.91p 108.14p 784
24/09/2014 107.19p 107.19p 106.55p 107.19p 0
23/09/2014 107.19p 107.19p 105.91p 106.55p 2351
22/09/2014 108.46p 109.10p 107.19p 109.10p 0
19/09/2014 108.46p 110.26p 107.19p 107.19p 882
18/09/2014 107.19p 109.61p 109.10p 109.61p 0
17/09/2014 107.19p 109.10p 107.19p 109.10p 142
16/09/2014 107.19p 108.46p 107.19p 108.46p 192
15/09/2014 108.46p 108.46p 108.46p 108.46p 0
12/09/2014 108.46p 108.46p 106.17p 108.46p 7857
11/09/2014 105.91p 106.17p 105.91p 106.17p 1124
10/09/2014 109.95p 110.06p 109.95p 110.06p 231
09/09/2014 111.65p 111.65p 106.68p 111.65p 501
08/09/2014 108.46p 113.12p 107.19p 109.42p 11169
05/09/2014 108.46p 114.84p 108.46p 110.06p 10463
04/09/2014 108.46p 106.55p 106.23p 106.55p 0
03/09/2014 108.46p 108.46p 102.85p 106.23p 18673
02/09/2014 111.65p 111.65p 111.65p 111.65p 14
01/09/2014 111.53p 106.87p 106.23p 106.87p 0
29/08/2014 111.53p 106.23p 105.91p 106.23p 0
28/08/2014 111.53p 107.83p 105.91p 105.91p 0
27/08/2014 111.53p 111.53p 107.50p 107.83p 3646
26/08/2014 105.91p 107.83p 103.36p 107.83p 9497
22/08/2014 108.46p 108.46p 105.91p 105.91p 9167
21/08/2014 107.95p 109.74p 107.95p 109.10p 1176
20/08/2014 108.46p 109.74p 108.46p 109.74p 3918
19/08/2014 108.46p 109.36p 108.46p 108.46p 11207
18/08/2014 111.13p 110.70p 110.06p 110.70p 0
15/08/2014 111.13p 111.13p 108.78p 110.06p 460
14/08/2014 108.46p 108.78p 107.19p 108.78p 1567
13/08/2014 111.14p 111.14p 109.42p 110.06p 470
12/08/2014 110.94p 110.94p 108.40p 109.42p 612
11/08/2014 107.31p 108.40p 107.19p 108.40p 1737
08/08/2014 111.53p 111.53p 105.91p 109.42p 5720
07/08/2014 109.96p 109.96p 109.42p 109.42p 16
06/08/2014 111.02p 111.02p 106.30p 109.42p 2860
05/08/2014 105.91p 111.13p 105.91p 109.42p 0
04/08/2014 105.91p 111.13p 105.91p 111.02p 0
01/08/2014 105.91p 111.13p 105.91p 111.02p 0
31/07/2014 105.91p 111.13p 105.91p 110.06p 13090
30/07/2014 108.46p 108.46p 105.46p 108.46p 15349
29/07/2014 105.91p 108.46p 104.64p 106.55p 0
28/07/2014 105.91p 108.46p 104.64p 106.55p 5090
25/07/2014 108.46p 108.46p 106.57p 108.46p 1649
24/07/2014 103.92p 105.27p 100.81p 105.27p 1136
23/07/2014 100.81p 105.27p 100.81p 100.81p 15674
22/07/2014 106.59p 106.59p 105.27p 105.27p 1109
21/07/2014 102.08p 105.27p 101.53p 105.27p 940
18/07/2014 103.83p 103.83p 101.76p 101.76p 235
17/07/2014 98.89p 101.96p 95.70p 101.76p 28636
16/07/2014 99.53p 102.08p 96.34p 98.89p 41547
15/07/2014 108.46p 111.65p 107.19p 107.19p 3135
14/07/2014 108.46p 111.65p 108.46p 111.65p 3495
11/07/2014 112.29p 116.75p 102.08p 108.46p 89697
10/07/2014 112.29p 115.56p 109.60p 112.29p 11644
09/07/2014 115.08p 115.08p 113.57p 113.57p 1070
08/07/2014 114.97p 114.97p 114.84p 114.84p 2947
07/07/2014 114.97p 116.26p 112.29p 115.55p 15744
04/07/2014 118.67p 118.67p 113.25p 113.25p 5486
03/07/2014 118.67p 119.33p 118.67p 118.67p 1851
02/07/2014 118.67p 121.53p 114.97p 119.95p 0
01/07/2014 118.67p 121.53p 114.97p 119.95p 6135
30/06/2014 123.14p 123.14p 118.00p 120.97p 20006
27/06/2014 119.95p 120.90p 119.95p 120.90p 28
26/06/2014 120.08p 122.20p 119.95p 120.90p 2271
25/06/2014 117.40p 123.78p 117.40p 120.71p 8169
24/06/2014 118.54p 119.69p 117.40p 118.67p 5262
23/06/2014 117.40p 118.93p 117.40p 118.93p 5738
20/06/2014 118.93p 120.59p 114.84p 116.50p 22760
19/06/2014 116.12p 119.31p 116.12p 119.31p 0
18/06/2014 116.12p 118.99p 116.12p 118.99p 11053
17/06/2014 116.12p 119.69p 116.12p 117.40p 1480
16/06/2014 114.84p 120.46p 114.84p 117.40p 131976
13/06/2014 113.57p 119.78p 113.57p 115.80p 10335
12/06/2014 114.84p 114.97p 111.02p 114.84p 12039
11/06/2014 111.65p 113.49p 111.65p 111.65p 862
10/06/2014 112.29p 113.89p 109.74p 113.25p 52047
09/06/2014 108.46p 114.21p 108.46p 113.89p 2338
06/06/2014 112.29p 112.29p 108.46p 111.65p 9796
05/06/2014 108.46p 108.46p 108.46p 108.46p 434
04/06/2014 105.91p 106.80p 104.32p 105.91p 105282
03/06/2014 105.91p 108.34p 103.36p 104.32p 10815
02/06/2014 112.42p 112.42p 107.19p 108.34p 20276
30/05/2014 112.29p 114.84p 112.29p 113.25p 4471
29/05/2014 107.31p 121.22p 104.64p 111.65p 42008
28/05/2014 106.04p 107.06p 104.64p 104.64p 89162
27/05/2014 104.64p 105.91p 104.64p 105.91p 15265
23/05/2014 106.04p 106.04p 102.21p 104.64p 15807
22/05/2014 104.64p 105.45p 104.64p 104.64p 87971
21/05/2014 106.04p 106.04p 104.64p 104.64p 18162
20/05/2014 107.31p 107.31p 104.64p 104.64p 91216
19/05/2014 103.36p 107.19p 97.30p 105.91p 10613
16/05/2014 104.64p 106.55p 95.70p 97.30p 17887
15/05/2014 104.76p 105.97p 104.64p 105.91p 12527
14/05/2014 104.64p 105.97p 104.64p 105.97p 21159
13/05/2014 105.40p 105.40p 104.17p 104.32p 45418
12/05/2014 104.64p 105.27p 104.32p 104.32p 59559
09/05/2014 108.34p 108.46p 104.64p 106.55p 28512
08/05/2014 104.51p 105.91p 102.93p 105.91p 8665
07/05/2014 108.46p 108.46p 103.67p 105.21p 32271
06/05/2014 102.21p 108.46p 99.53p 106.93p 37897
02/05/2014 102.21p 108.08p 102.08p 103.30p 6464
01/05/2014 102.21p 105.91p 102.21p 105.27p 172
30/04/2014 105.27p 106.87p 102.21p 105.91p 3281
29/04/2014 105.67p 106.87p 105.67p 106.87p 292
28/04/2014 108.46p 114.01p 102.08p 103.68p 27579
25/04/2014 111.65p 114.45p 108.95p 114.01p 5439
24/04/2014 109.71p 111.65p 108.95p 110.06p 3708
23/04/2014 108.46p 111.65p 108.46p 111.65p 7459
22/04/2014 106.55p 106.55p 106.23p 106.23p 1014
17/04/2014 103.15p 105.34p 103.15p 105.27p 0
16/04/2014 103.15p 105.34p 103.15p 105.34p 3127
15/04/2014 108.46p 108.46p 103.05p 105.27p 19129
14/04/2014 106.80p 108.46p 102.08p 103.68p 10671
11/04/2014 102.08p 104.64p 102.08p 102.08p 30276
10/04/2014 101.19p 102.08p 98.89p 102.08p 29
09/04/2014 95.58p 100.17p 95.16p 98.89p 49640
08/04/2014 92.51p 97.62p 88.68p 94.68p 27866
07/04/2014 79.11p 89.69p 78.47p 88.68p 24717
04/04/2014 78.48p 81.67p 77.79p 80.45p 615613
03/04/2014 81.94p 81.94p 76.56p 78.48p 20985
02/04/2014 77.84p 81.38p 74.52p 74.97p 28378
01/04/2014 86.13p 88.35p 70.44p 78.16p 539537
31/03/2014 86.13p 89.32p 78.58p 82.94p 52688
28/03/2014 89.32p 92.42p 84.57p 87.92p 21633
27/03/2014 95.70p 95.70p 85.49p 85.49p 209591
26/03/2014 95.70p 98.89p 95.70p 97.30p 6388
25/03/2014 100.68p 100.68p 97.62p 98.89p 9246
24/03/2014 98.25p 102.34p 95.70p 97.62p 31771
21/03/2014 102.34p 103.73p 102.08p 102.34p 14323
20/03/2014 111.65p 116.76p 92.51p 102.02p 103829
19/03/2014 116.12p 116.76p 113.75p 116.76p 16043
18/03/2014 114.97p 120.66p 105.91p 112.36p 14440
17/03/2014 114.72p 125.05p 108.69p 121.29p 14196
14/03/2014 140.36p 165.88p 108.46p 115.80p 101049
13/03/2014 165.88p 168.59p 165.88p 165.88p 9460
12/03/2014 171.31p 171.31p 169.07p 169.07p 6612
11/03/2014 172.26p 172.26p 169.07p 169.07p 15902
10/03/2014 172.26p 172.26p 170.67p 170.67p 8497
07/03/2014 172.26p 178.65p 170.09p 170.67p 48102
06/03/2014 178.65p 178.65p 173.29p 178.65p 9217
05/03/2014 162.40p 177.19p 162.40p 173.86p 1027
04/03/2014 175.46p 175.46p 169.07p 169.07p 12491
03/03/2014 178.65p 178.65p 173.67p 175.46p 2782
28/02/2014 176.73p 178.65p 165.88p 178.65p 4625
27/02/2014 165.88p 179.79p 165.88p 165.88p 21353
26/02/2014 179.28p 181.84p 169.71p 173.86p 6820
25/02/2014 181.84p 181.84p 179.92p 181.84p 0
24/02/2014 181.84p 181.84p 179.92p 180.24p 8059
21/02/2014 181.84p 181.84p 179.67p 180.24p 4927
20/02/2014 181.20p 181.84p 181.20p 181.84p 1567
19/02/2014 178.63p 180.24p 178.63p 180.24p 209
18/02/2014 177.75p 181.20p 177.75p 180.24p 494
17/02/2014 178.65p 180.24p 178.65p 180.24p 1301
14/02/2014 181.58p 181.58p 177.05p 180.24p 1356
13/02/2014 177.64p 178.65p 177.05p 177.05p 5812
12/02/2014 191.41p 191.41p 178.65p 178.65p 7251
11/02/2014 185.03p 185.03p 185.03p 185.03p 2351
10/02/2014 181.84p 185.03p 181.84p 185.03p 8237
07/02/2014 182.86p 185.03p 181.84p 185.03p 399
06/02/2014 185.03p 185.03p 181.84p 181.84p 1802
05/02/2014 188.22p 190.13p 185.03p 185.03p 3950
04/02/2014 188.22p 196.54p 188.22p 188.22p 16555

*Close Price adjusted for both dividends and splits