Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/02/2010 255.21p 255.21p 255.21p 255.21p 40
15/02/2010 252.02p 252.02p 252.02p 252.02p 0
12/02/2010 255.21p 255.21p 252.02p 252.02p 0
11/02/2010 255.21p 255.21p 255.21p 255.21p 16065
10/02/2010 245.64p 255.21p 245.64p 252.02p 13894
09/02/2010 261.59p 261.59p 239.26p 239.26p 1296
08/02/2010 252.02p 255.21p 252.02p 255.21p 0
05/02/2010 248.83p 255.21p 248.83p 252.02p 3937
04/02/2010 255.21p 261.59p 253.29p 255.21p 570
03/02/2010 261.59p 261.59p 261.59p 261.59p 79
02/02/2010 252.02p 252.02p 252.02p 252.02p 1113
01/02/2010 252.02p 252.02p 252.02p 252.02p 300
29/01/2010 248.83p 248.83p 248.83p 248.83p 0
28/01/2010 232.88p 248.83p 232.88p 248.83p 3569
27/01/2010 236.07p 242.45p 236.07p 242.45p 30
26/01/2010 242.45p 248.83p 236.07p 245.64p 15152
25/01/2010 242.45p 255.21p 242.45p 252.02p 7251
22/01/2010 242.45p 243.72p 230.96p 242.45p 1207
21/01/2010 248.83p 248.83p 240.53p 245.64p 4893
20/01/2010 255.21p 255.21p 250.10p 252.02p 45
19/01/2010 252.02p 261.59p 250.10p 255.21p 4731
18/01/2010 255.21p 255.21p 246.91p 255.21p 1058
15/01/2010 248.83p 252.02p 246.02p 252.02p 198
14/01/2010 248.83p 248.83p 248.83p 248.83p 134
13/01/2010 245.64p 254.63p 245.64p 252.02p 1027
12/01/2010 255.21p 255.21p 252.02p 252.02p 1015
11/01/2010 242.45p 255.21p 242.45p 255.21p 1723
08/01/2010 236.07p 242.45p 235.30p 242.45p 5085
07/01/2010 216.93p 229.69p 216.93p 229.69p 81249
06/01/2010 213.74p 213.74p 213.74p 213.74p 0
05/01/2010 213.74p 216.93p 213.74p 213.74p 876
04/01/2010 213.74p 217.76p 213.74p 213.74p 19554
31/12/2009 210.55p 213.74p 204.17p 213.74p 3263
30/12/2009 213.74p 216.93p 207.36p 216.93p 275
29/12/2009 216.93p 216.93p 216.93p 216.93p 705
24/12/2009 216.93p 216.93p 210.55p 210.55p 2195
23/12/2009 210.55p 210.55p 210.55p 210.55p 28
22/12/2009 216.93p 216.93p 213.74p 213.74p 1066
21/12/2009 207.36p 210.55p 204.17p 210.55p 6351
18/12/2009 220.12p 229.38p 210.55p 210.55p 7920
17/12/2009 207.36p 210.55p 207.36p 210.55p 755
16/12/2009 216.93p 216.93p 204.65p 207.36p 1477
15/12/2009 210.55p 210.55p 204.17p 210.55p 3019
14/12/2009 210.55p 210.55p 207.36p 207.36p 1584
11/12/2009 210.55p 213.74p 210.55p 210.55p 161445
10/12/2009 213.74p 216.61p 210.55p 210.55p 2286
09/12/2009 216.93p 216.93p 207.36p 207.36p 2453
08/12/2009 213.74p 220.12p 210.55p 216.93p 3345
07/12/2009 220.12p 223.31p 210.55p 216.93p 5569
04/12/2009 226.50p 226.50p 220.12p 220.12p 5167
03/12/2009 239.26p 239.26p 223.31p 223.31p 10122
02/12/2009 239.26p 239.26p 232.88p 232.88p 1080
01/12/2009 226.50p 236.07p 223.31p 236.07p 71403
30/11/2009 239.26p 239.26p 232.88p 236.07p 2808
27/11/2009 236.07p 239.26p 236.07p 236.07p 1887
26/11/2009 242.45p 262.86p 229.69p 229.69p 28452
25/11/2009 255.21p 258.40p 250.36p 258.40p 2322
24/11/2009 258.40p 258.40p 252.02p 258.40p 1021
23/11/2009 258.40p 258.40p 242.45p 255.21p 34769
20/11/2009 255.21p 257.12p 243.17p 252.02p 6902
19/11/2009 248.83p 255.21p 248.83p 252.02p 618
18/11/2009 258.40p 258.40p 246.28p 258.40p 465
17/11/2009 239.26p 255.21p 239.26p 248.83p 1002
16/11/2009 242.45p 245.64p 242.45p 245.64p 17375
13/11/2009 245.64p 255.21p 245.64p 248.83p 2978
12/11/2009 245.64p 255.21p 245.64p 255.21p 588
11/11/2009 245.64p 257.61p 245.64p 252.02p 3716
10/11/2009 245.64p 248.83p 242.45p 242.45p 7151
09/11/2009 255.21p 255.21p 245.64p 245.64p 0
06/11/2009 245.64p 255.21p 245.64p 255.21p 2735
05/11/2009 255.21p 255.21p 252.02p 252.02p 0
04/11/2009 261.59p 264.78p 255.21p 255.21p 4373
03/11/2009 242.45p 255.21p 242.45p 255.21p 1435
02/11/2009 261.59p 261.59p 255.21p 255.21p 39
30/10/2009 255.21p 261.59p 255.21p 261.59p 5790
29/10/2009 267.97p 267.97p 248.83p 258.40p 24925
28/10/2009 274.35p 274.35p 274.35p 274.35p 0
27/10/2009 267.97p 274.35p 267.97p 274.35p 1341
26/10/2009 255.21p 274.35p 255.21p 274.35p 553842
23/10/2009 274.35p 274.35p 261.59p 261.59p 118
22/10/2009 255.21p 267.97p 255.21p 267.97p 51
21/10/2009 255.21p 255.21p 255.21p 255.21p 34438
20/10/2009 280.73p 280.73p 248.83p 267.97p 9597
19/10/2009 267.97p 267.97p 264.78p 264.78p 168
16/10/2009 267.97p 267.97p 267.97p 267.97p 264663
15/10/2009 255.21p 267.97p 255.21p 267.97p 24639
14/10/2009 255.21p 255.21p 255.21p 255.21p 446105
13/10/2009 252.02p 261.59p 252.02p 261.59p 377383
12/10/2009 267.97p 267.97p 267.97p 267.97p 1300
09/10/2009 264.78p 264.78p 264.78p 264.78p 8699
08/10/2009 274.35p 274.35p 274.35p 274.35p 11685
07/10/2009 274.35p 274.35p 274.35p 274.35p 0
06/10/2009 271.16p 274.35p 271.16p 274.35p 1000
05/10/2009 267.97p 271.16p 267.97p 271.16p 51479
02/10/2009 267.97p 267.97p 258.40p 267.97p 20980
01/10/2009 255.21p 261.59p 255.21p 261.59p 3919
30/09/2009 258.40p 261.59p 255.21p 261.59p 10566
29/09/2009 267.97p 267.97p 258.40p 258.40p 11055
28/09/2009 303.06p 303.06p 303.06p 303.06p 8
25/09/2009 303.06p 303.06p 303.06p 303.06p 78
24/09/2009 299.87p 303.06p 293.49p 303.06p 1558
23/09/2009 293.49p 303.06p 293.49p 303.06p 1874
22/09/2009 306.25p 306.25p 303.06p 303.06p 68321
21/09/2009 293.49p 306.25p 293.49p 306.25p 280294

*Close Price adjusted for both dividends and splits