Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/07/2012 153.12p 153.12p 151.53p 151.53p 17633
05/07/2012 150.70p 155.55p 150.70p 154.72p 3692
04/07/2012 153.12p 156.31p 150.70p 153.12p 0
03/07/2012 153.12p 156.31p 150.70p 153.12p 10678
02/07/2012 153.12p 154.72p 149.93p 154.72p 2497
29/06/2012 153.89p 156.31p 153.12p 156.31p 714403
28/06/2012 153.51p 156.31p 153.51p 156.31p 940
27/06/2012 160.78p 160.78p 159.50p 159.50p 611
26/06/2012 153.12p 162.69p 153.12p 162.69p 0
25/06/2012 153.12p 162.69p 153.12p 162.69p 8145
22/06/2012 158.87p 158.87p 156.31p 156.31p 1417
21/06/2012 157.21p 159.50p 157.21p 157.91p 2835
20/06/2012 153.12p 162.69p 153.12p 162.69p 392546
19/06/2012 154.27p 162.69p 154.27p 162.69p 90
18/06/2012 160.78p 162.69p 153.12p 162.69p 11154
15/06/2012 154.27p 159.50p 153.12p 159.50p 9639
14/06/2012 154.27p 159.50p 154.27p 159.50p 0
13/06/2012 154.27p 159.50p 154.27p 159.50p 643
12/06/2012 153.12p 162.06p 149.30p 159.50p 14640
11/06/2012 159.50p 159.50p 154.66p 159.50p 24126
08/06/2012 154.66p 159.50p 154.66p 159.50p 5
07/06/2012 157.59p 157.59p 153.89p 156.31p 385
06/06/2012 159.50p 160.27p 159.50p 159.50p 17419
01/06/2012 160.27p 162.69p 160.27p 162.69p 3248
31/05/2012 153.12p 162.69p 143.55p 162.69p 21956
30/05/2012 153.12p 169.84p 153.12p 162.69p 2194
29/05/2012 153.12p 169.84p 153.12p 162.69p 1597
28/05/2012 159.50p 170.22p 158.74p 164.29p 11996
25/05/2012 156.62p 156.62p 150.70p 154.72p 6495
24/05/2012 142.66p 151.53p 142.66p 151.53p 14
23/05/2012 141.90p 151.46p 141.90p 146.74p 1025
22/05/2012 140.36p 146.74p 140.36p 146.74p 10885
21/05/2012 135.52p 137.17p 135.52p 137.17p 20
18/05/2012 133.98p 140.36p 133.98p 140.36p 304
17/05/2012 133.98p 140.36p 133.98p 140.36p 4702
16/05/2012 133.98p 140.36p 133.98p 140.36p 808
15/05/2012 136.28p 143.55p 136.28p 140.36p 0
14/05/2012 136.28p 143.55p 136.28p 143.55p 0
11/05/2012 136.28p 143.55p 136.28p 143.55p 4
10/05/2012 133.98p 143.55p 133.98p 143.55p 0
09/05/2012 133.98p 140.36p 133.98p 140.36p 2416
08/05/2012 133.98p 146.74p 133.98p 143.55p 0
04/05/2012 133.98p 146.74p 133.98p 140.36p 2873
03/05/2012 136.28p 146.74p 136.28p 143.55p 0
02/05/2012 136.28p 146.74p 136.28p 143.55p 247
01/05/2012 143.55p 143.55p 133.98p 143.55p 91675
30/04/2012 146.74p 146.74p 137.17p 137.17p 0
27/04/2012 146.74p 146.74p 143.55p 143.55p 431
26/04/2012 147.38p 147.38p 136.28p 137.17p 0
25/04/2012 147.38p 147.38p 136.28p 143.55p 615
24/04/2012 137.17p 150.70p 135.58p 135.58p 2915
23/04/2012 142.66p 143.55p 140.36p 143.55p 0
20/04/2012 142.66p 143.19p 140.36p 140.36p 2313
19/04/2012 140.36p 142.66p 140.36p 140.36p 5578
18/04/2012 155.49p 155.49p 149.93p 149.93p 0
17/04/2012 155.49p 155.49p 149.93p 149.93p 784
16/04/2012 146.74p 161.87p 143.55p 143.55p 2116
13/04/2012 149.93p 153.93p 146.74p 146.74p 5367
12/04/2012 153.12p 163.21p 153.12p 153.12p 9594
11/04/2012 156.31p 156.31p 153.12p 153.12p 8110
10/04/2012 154.72p 154.72p 154.72p 154.72p 18
05/04/2012 159.50p 159.50p 154.53p 156.31p 468
04/04/2012 159.50p 159.50p 157.46p 157.91p 6466
03/04/2012 156.31p 167.16p 156.31p 156.31p 1609
02/04/2012 154.72p 167.16p 154.72p 156.31p 487
30/03/2012 159.50p 163.33p 154.72p 161.10p 1151
29/03/2012 168.40p 168.40p 162.69p 162.69p 1781
28/03/2012 162.69p 169.07p 162.69p 165.88p 6300
27/03/2012 161.10p 164.74p 161.10p 161.10p 45649
26/03/2012 169.84p 169.84p 164.29p 164.29p 1496
23/03/2012 156.06p 164.29p 156.06p 164.29p 1410
22/03/2012 159.50p 165.88p 153.12p 164.29p 14101
21/03/2012 159.50p 169.46p 159.50p 165.88p 3527
20/03/2012 159.50p 165.88p 159.50p 165.88p 18541
19/03/2012 153.12p 162.69p 153.12p 162.69p 43388
16/03/2012 159.50p 159.50p 159.50p 159.50p 196
15/03/2012 153.12p 159.50p 153.12p 159.50p 1780
14/03/2012 153.12p 156.31p 151.59p 156.31p 11442
13/03/2012 153.12p 156.31p 153.12p 156.31p 784
12/03/2012 153.12p 158.10p 153.12p 153.12p 13830
09/03/2012 153.12p 156.31p 153.12p 156.31p 784
08/03/2012 159.50p 159.50p 156.31p 156.31p 1959
07/03/2012 159.50p 159.50p 156.31p 156.31p 1918
06/03/2012 161.42p 161.42p 155.93p 156.31p 874
05/03/2012 156.31p 163.33p 153.12p 159.50p 16309
02/03/2012 153.12p 159.50p 153.12p 159.50p 4351
01/03/2012 156.31p 164.74p 156.31p 159.50p 2488
29/02/2012 160.65p 160.65p 159.50p 159.50p 3089
28/02/2012 163.01p 163.01p 161.10p 161.10p 1959
27/02/2012 160.78p 160.78p 159.50p 159.50p 1176
24/02/2012 159.50p 163.01p 156.31p 157.91p 47411
23/02/2012 165.88p 165.88p 154.66p 159.50p 100032
22/02/2012 153.12p 159.50p 153.12p 159.50p 32652
21/02/2012 162.69p 169.07p 153.89p 156.31p 19918
20/02/2012 159.50p 167.93p 159.50p 167.48p 8332
17/02/2012 165.88p 169.71p 159.50p 167.48p 12165
16/02/2012 161.42p 173.41p 161.42p 167.48p 1344
15/02/2012 159.50p 171.47p 159.50p 170.67p 1443
14/02/2012 173.41p 173.41p 164.12p 167.48p 136
13/02/2012 171.47p 172.26p 161.42p 167.48p 2579
10/02/2012 156.03p 167.48p 156.03p 167.48p 784
09/02/2012 165.88p 167.16p 159.50p 165.88p 43049
08/02/2012 153.12p 160.78p 149.93p 159.50p 15738
07/02/2012 149.93p 159.19p 149.93p 153.12p 14749
06/02/2012 153.12p 164.35p 151.47p 161.10p 7169
03/02/2012 127.60p 162.69p 127.60p 162.69p 40069
02/02/2012 127.60p 133.98p 124.41p 133.98p 3924
01/02/2012 132.39p 133.98p 126.33p 127.60p 9269
31/01/2012 127.60p 132.39p 124.80p 132.39p 11567
30/01/2012 127.60p 129.65p 127.60p 127.60p 3641
27/01/2012 129.68p 130.79p 127.99p 130.79p 919
26/01/2012 130.79p 130.79p 130.79p 130.79p 1
25/01/2012 130.79p 130.79p 130.16p 130.79p 608
24/01/2012 130.79p 138.83p 130.79p 133.98p 2825
23/01/2012 133.98p 133.98p 128.88p 133.98p 1430
20/01/2012 121.22p 128.88p 121.22p 127.60p 7304
19/01/2012 111.65p 116.44p 108.46p 116.44p 153607
18/01/2012 117.27p 118.67p 111.65p 111.65p 13114
17/01/2012 113.06p 118.03p 113.06p 114.84p 1296
16/01/2012 102.08p 114.84p 102.08p 114.84p 28427
13/01/2012 111.65p 116.12p 104.38p 108.46p 87118
12/01/2012 111.65p 117.52p 106.87p 111.65p 3459
11/01/2012 106.87p 111.65p 102.08p 111.65p 0
10/01/2012 106.87p 111.65p 102.08p 111.65p 26595
09/01/2012 105.27p 105.27p 105.27p 105.27p 1779
06/01/2012 107.95p 111.65p 107.95p 111.65p 539
05/01/2012 110.91p 110.91p 102.08p 108.46p 7895
04/01/2012 115.43p 115.43p 106.87p 110.06p 0
03/01/2012 115.43p 115.43p 106.87p 111.65p 535
30/12/2011 116.25p 116.25p 111.02p 113.25p 0
29/12/2011 116.25p 116.25p 111.02p 113.25p 0
28/12/2011 116.25p 116.25p 111.02p 113.25p 792
23/12/2011 108.46p 114.84p 108.46p 114.84p 0
22/12/2011 108.46p 114.84p 108.46p 114.84p 0
21/12/2011 108.46p 111.65p 108.46p 111.65p 0
20/12/2011 108.46p 111.65p 108.46p 111.65p 1802
19/12/2011 119.29p 119.29p 110.39p 114.84p 0
16/12/2011 119.29p 119.29p 110.39p 114.84p 9796
15/12/2011 119.69p 119.69p 114.61p 114.84p 78016
14/12/2011 118.42p 118.42p 114.61p 114.84p 0
13/12/2011 118.42p 118.42p 114.61p 114.84p 1411567
12/12/2011 110.38p 114.84p 108.46p 114.84p 313734
09/12/2011 111.65p 114.84p 108.46p 114.84p 0
08/12/2011 111.65p 114.84p 108.46p 114.84p 3256
07/12/2011 118.42p 118.42p 114.84p 114.84p 20
06/12/2011 114.84p 115.61p 112.29p 113.25p 3394
05/12/2011 112.92p 114.84p 112.92p 114.84p 77
02/12/2011 108.46p 114.84p 108.46p 114.84p 3536
01/12/2011 112.93p 114.84p 112.93p 114.84p 392
30/11/2011 112.93p 114.84p 107.19p 114.84p 1088
29/11/2011 114.84p 114.84p 114.84p 114.84p 40
28/11/2011 114.84p 114.84p 103.61p 111.65p 160772
25/11/2011 112.29p 114.84p 107.19p 114.84p 2069
24/11/2011 102.08p 111.65p 89.32p 111.65p 405514
23/11/2011 123.90p 133.98p 123.90p 133.98p 866
22/11/2011 121.22p 132.39p 121.22p 132.39p 78
21/11/2011 131.43p 133.98p 131.43p 132.39p 0
18/11/2011 131.43p 133.98p 131.43p 133.98p 0
17/11/2011 131.43p 133.98p 131.43p 133.98p 733
16/11/2011 131.43p 133.98p 131.43p 133.98p 431
15/11/2011 131.43p 133.98p 131.43p 133.98p 37
14/11/2011 124.41p 133.98p 124.41p 133.98p 0
11/11/2011 124.41p 133.98p 124.41p 133.98p 0
10/11/2011 124.41p 133.98p 124.41p 133.98p 0
09/11/2011 124.41p 133.98p 124.41p 133.98p 0
08/11/2011 124.41p 130.79p 124.41p 130.79p 2586
07/11/2011 121.22p 133.98p 121.22p 133.98p 1484
04/11/2011 131.75p 135.58p 131.75p 133.98p 0
03/11/2011 131.75p 135.58p 131.75p 133.98p 0
02/11/2011 131.75p 135.58p 131.75p 133.98p 0
01/11/2011 131.75p 135.58p 131.75p 133.98p 0
31/10/2011 131.75p 135.58p 131.75p 135.58p 740
28/10/2011 127.60p 132.39p 127.60p 132.39p 15674
27/10/2011 127.60p 133.98p 127.60p 133.98p 235
26/10/2011 121.22p 132.39p 121.22p 132.39p 1126
25/10/2011 140.36p 140.36p 124.41p 140.36p 15674
24/10/2011 140.36p 140.36p 140.36p 140.36p 157
21/10/2011 130.16p 130.16p 129.20p 129.20p 3842
20/10/2011 127.60p 127.60p 124.41p 124.41p 0
19/10/2011 127.60p 127.60p 127.60p 127.60p 1176
18/10/2011 118.03p 127.60p 118.03p 127.60p 3475
17/10/2011 130.79p 130.79p 129.20p 129.20p 0
14/10/2011 130.79p 130.79p 130.79p 130.79p 18
13/10/2011 131.18p 133.98p 131.18p 133.98p 21
12/10/2011 121.22p 129.20p 121.22p 129.20p 7837
11/10/2011 128.24p 129.20p 128.24p 129.20p 1254
10/10/2011 130.79p 133.09p 129.20p 129.20p 4506
07/10/2011 121.22p 127.60p 121.22p 126.01p 680
06/10/2011 121.22p 126.01p 121.22p 126.01p 0
05/10/2011 121.22p 124.41p 121.22p 124.41p 11598
04/10/2011 121.22p 126.01p 121.22p 126.01p 661
03/10/2011 133.98p 133.98p 124.41p 124.41p 6740
30/09/2011 140.36p 140.36p 133.98p 133.98p 27429
29/09/2011 143.24p 154.72p 143.24p 149.93p 0
28/09/2011 143.24p 154.72p 143.24p 154.72p 0
27/09/2011 143.24p 154.72p 143.24p 154.72p 0
26/09/2011 143.24p 149.93p 143.24p 149.93p 0
23/09/2011 143.24p 149.93p 143.24p 149.93p 161
22/09/2011 159.50p 159.50p 149.93p 149.93p 0
21/09/2011 159.50p 159.50p 153.12p 153.12p 1

*Close Price adjusted for both dividends and splits