Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/04/2022 2,334.00p 2,360.00p 2,258.00p 2,360.00p 497557
11/04/2022 2,380.00p 2,398.00p 2,348.00p 2,350.00p 154462
08/04/2022 2,470.00p 2,470.00p 2,372.00p 2,400.00p 134969
07/04/2022 2,540.00p 2,540.00p 2,392.00p 2,400.00p 348115
06/04/2022 2,570.00p 2,594.85p 2,438.00p 2,470.00p 313934
05/04/2022 2,610.00p 2,629.12p 2,564.00p 2,576.00p 256298
04/04/2022 2,606.00p 2,640.00p 2,582.72p 2,640.00p 144794
01/04/2022 2,608.00p 2,653.22p 2,568.00p 2,604.00p 81239
31/03/2022 2,664.00p 2,734.00p 2,597.72p 2,602.00p 111765
30/03/2022 2,770.00p 2,776.00p 2,678.00p 2,702.00p 150346
29/03/2022 2,604.00p 2,778.00p 2,604.00p 2,770.00p 176400
28/03/2022 2,678.00p 2,678.00p 2,574.00p 2,590.00p 462711
25/03/2022 2,612.00p 2,684.00p 2,572.00p 2,582.00p 208302
24/03/2022 2,560.00p 2,648.76p 2,558.00p 2,600.00p 247511
23/03/2022 2,524.00p 2,664.00p 2,524.00p 2,646.00p 315606
22/03/2022 2,650.00p 2,661.31p 2,558.00p 2,606.00p 236308
21/03/2022 2,770.00p 2,770.00p 2,550.00p 2,574.00p 129659
18/03/2022 2,602.00p 2,712.00p 2,586.00p 2,672.00p 452592
17/03/2022 2,614.00p 2,728.00p 2,614.00p 2,674.00p 296468
16/03/2022 2,628.00p 2,708.98p 2,548.00p 2,692.00p 574891
15/03/2022 2,488.00p 2,526.00p 2,454.00p 2,516.00p 230043
14/03/2022 2,550.00p 2,560.00p 2,500.00p 2,520.00p 112106
11/03/2022 2,412.00p 2,556.00p 2,412.00p 2,486.00p 185662
10/03/2022 2,548.00p 2,548.00p 2,420.00p 2,426.00p 220808
09/03/2022 2,348.00p 2,498.00p 2,290.00p 2,474.00p 273156
08/03/2022 2,182.00p 2,334.00p 2,182.00p 2,268.00p 520644
07/03/2022 2,236.00p 2,334.00p 2,125.82p 2,270.00p 495635
04/03/2022 2,448.00p 2,448.00p 2,241.78p 2,296.00p 328014
03/03/2022 2,510.00p 2,542.00p 2,366.00p 2,368.00p 340671
02/03/2022 2,460.00p 2,540.00p 2,422.00p 2,528.00p 250053
01/03/2022 2,566.00p 2,632.00p 2,454.00p 2,454.00p 278959
28/02/2022 2,570.00p 2,656.00p 2,538.00p 2,656.00p 386746
25/02/2022 2,514.00p 2,628.00p 2,499.23p 2,612.00p 780763
24/02/2022 2,338.00p 2,512.00p 2,296.00p 2,486.00p 577917
23/02/2022 2,486.00p 2,530.00p 2,424.00p 2,424.00p 327083
22/02/2022 2,468.00p 2,556.00p 2,424.00p 2,464.00p 629921
21/02/2022 2,546.00p 2,612.00p 2,514.00p 2,530.00p 270295
18/02/2022 2,722.00p 2,722.00p 2,551.15p 2,558.00p 522546
17/02/2022 2,748.00p 2,782.00p 2,688.00p 2,714.00p 147546
16/02/2022 2,836.00p 2,858.00p 2,726.00p 2,752.00p 192047
15/02/2022 2,736.00p 2,898.00p 2,736.00p 2,850.00p 630992
14/02/2022 2,870.00p 2,870.00p 2,776.00p 2,794.00p 240303
11/02/2022 2,866.00p 2,920.00p 2,818.00p 2,910.00p 365779
10/02/2022 2,906.00p 2,912.00p 2,814.00p 2,906.00p 253318
09/02/2022 2,842.00p 2,938.00p 2,842.00p 2,888.00p 795266
08/02/2022 2,834.00p 2,908.00p 2,804.22p 2,876.00p 268196
07/02/2022 2,914.00p 2,914.00p 2,774.00p 2,834.00p 442825
04/02/2022 3,178.00p 3,178.00p 2,862.00p 2,890.00p 533554
03/02/2022 3,344.00p 3,349.00p 3,050.48p 3,076.00p 1709453
02/02/2022 3,370.00p 3,466.00p 3,320.00p 3,408.00p 690957
01/02/2022 3,102.00p 3,282.00p 3,102.00p 3,282.00p 430343
31/01/2022 3,112.00p 3,198.00p 3,112.00p 3,142.00p 204496
28/01/2022 3,112.00p 3,170.00p 3,078.00p 3,144.00p 450866
27/01/2022 3,100.00p 3,194.00p 3,092.00p 3,140.00p 936638
26/01/2022 3,044.00p 3,186.00p 2,994.00p 3,170.00p 459851
25/01/2022 3,048.00p 3,102.00p 2,958.00p 2,988.00p 205250
24/01/2022 3,270.00p 3,270.00p 2,904.00p 3,000.00p 448268
21/01/2022 3,312.00p 3,340.00p 3,220.00p 3,226.00p 302397
20/01/2022 3,340.00p 3,366.00p 3,294.00p 3,366.00p 243916
19/01/2022 3,268.00p 3,368.00p 3,212.00p 3,318.00p 190996
18/01/2022 3,300.00p 3,300.00p 3,172.00p 3,270.00p 355885
17/01/2022 3,208.00p 3,320.00p 3,166.00p 3,282.00p 216017
14/01/2022 3,390.00p 3,446.00p 3,208.00p 3,208.00p 281181
13/01/2022 3,462.00p 3,516.00p 3,452.00p 3,462.00p 221698
12/01/2022 3,352.00p 3,526.00p 3,352.00p 3,484.00p 204724
10/01/2022 3,580.00p 3,580.00p 3,312.00p 3,356.00p 268079
07/01/2022 3,592.00p 3,592.00p 3,509.54p 3,558.00p 136231
06/01/2022 3,698.00p 3,728.00p 3,542.00p 3,556.00p 187631
05/01/2022 3,802.00p 3,810.00p 3,710.00p 3,738.00p 132487
04/01/2022 3,914.00p 3,940.00p 3,756.00p 3,816.00p 442919
03/01/2022 3,808.00p 3,866.00p 3,808.00p 3,830.00p 67786
31/12/2021 3,808.00p 3,866.00p 3,808.00p 3,830.00p 67272
30/12/2021 3,760.00p 3,816.00p 3,746.00p 3,816.00p 90548
29/12/2021 3,678.00p 3,787.23p 3,678.00p 3,766.00p 175375
28/12/2021 3,706.00p 3,712.00p 3,666.00p 3,698.00p 25860
27/12/2021 3,706.00p 3,712.00p 3,666.00p 3,698.00p 25860
24/12/2021 3,706.00p 3,712.00p 3,666.00p 3,698.00p 25860
23/12/2021 3,600.00p 3,694.00p 3,600.00p 3,668.00p 104329
22/12/2021 3,580.00p 3,698.00p 3,580.00p 3,696.00p 246590
21/12/2021 3,462.00p 3,574.00p 3,462.00p 3,574.00p 144598
20/12/2021 3,412.00p 3,566.00p 3,412.00p 3,546.00p 338166
17/12/2021 3,464.00p 3,518.00p 3,436.00p 3,498.00p 252349
16/12/2021 3,662.00p 3,662.00p 3,512.00p 3,518.00p 155139
15/12/2021 3,468.00p 3,574.00p 3,468.00p 3,556.00p 278300
14/12/2021 3,620.00p 3,620.00p 3,514.00p 3,532.00p 682707
13/12/2021 3,622.00p 3,680.00p 3,586.00p 3,606.00p 198662
10/12/2021 3,486.00p 3,632.00p 3,486.00p 3,612.00p 292917
09/12/2021 3,666.00p 3,666.00p 3,472.00p 3,622.00p 232759
08/12/2021 3,650.00p 3,656.00p 3,486.00p 3,492.00p 197218
07/12/2021 3,380.00p 3,566.00p 3,370.00p 3,558.00p 250855
06/12/2021 3,328.00p 3,345.30p 3,190.00p 3,344.00p 320052
03/12/2021 3,504.00p 3,530.00p 3,296.00p 3,296.00p 361293
02/12/2021 3,534.00p 3,570.00p 3,414.00p 3,490.00p 392378
01/12/2021 3,630.00p 3,666.00p 2,546.00p 3,552.00p 890003
30/11/2021 3,350.00p 3,744.00p 3,350.00p 3,584.00p 1620247
29/11/2021 3,200.00p 3,278.00p 3,160.00p 3,192.00p 242875
26/11/2021 3,128.00p 3,236.00p 3,128.00p 3,176.00p 159963
25/11/2021 3,264.00p 3,300.00p 3,238.00p 3,262.00p 122079
24/11/2021 3,282.00p 3,364.00p 3,246.79p 3,278.00p 156345
23/11/2021 3,364.00p 3,398.00p 3,322.75p 3,346.00p 156333
22/11/2021 3,466.00p 3,472.00p 3,380.00p 3,390.00p 104748
19/11/2021 3,380.00p 3,450.00p 3,359.05p 3,450.00p 175479
18/11/2021 3,388.00p 3,406.00p 3,336.00p 3,374.00p 311412
17/11/2021 3,350.00p 3,456.00p 3,350.00p 3,380.00p 300856
16/11/2021 3,352.00p 3,440.00p 3,342.00p 3,390.00p 158211
15/11/2021 3,446.00p 3,458.93p 3,378.60p 3,434.00p 125928
12/11/2021 3,412.00p 3,440.00p 3,390.00p 3,414.00p 116536
11/11/2021 3,312.00p 3,430.00p 3,312.00p 3,418.00p 135407
10/11/2021 3,398.00p 3,398.00p 3,296.00p 3,350.00p 117192
09/11/2021 3,420.00p 3,420.00p 3,334.00p 3,354.00p 333865
08/11/2021 3,302.00p 3,394.00p 3,291.32p 3,352.00p 178437
05/11/2021 3,284.00p 3,328.00p 3,273.00p 3,316.00p 209116
04/11/2021 3,286.00p 3,320.83p 3,180.00p 3,316.00p 401409
03/11/2021 3,468.00p 3,474.80p 3,268.00p 3,286.00p 376897
02/11/2021 3,518.00p 3,560.00p 3,468.00p 3,476.00p 368994
01/11/2021 3,534.00p 3,548.00p 3,489.20p 3,518.00p 175845
29/10/2021 3,514.00p 3,542.00p 3,492.00p 3,528.00p 225737
28/10/2021 3,540.00p 3,542.00p 3,498.00p 3,528.00p 196722
27/10/2021 3,580.00p 3,598.00p 3,496.00p 3,502.00p 182760
26/10/2021 3,502.00p 3,580.00p 3,492.00p 3,580.00p 398652
25/10/2021 3,526.00p 3,576.00p 3,494.00p 3,502.00p 269090
22/10/2021 3,502.00p 3,548.00p 3,485.29p 3,506.00p 183116
21/10/2021 3,498.00p 3,578.00p 3,498.00p 3,548.00p 99894
20/10/2021 3,580.00p 3,598.00p 3,516.00p 3,562.00p 217689
19/10/2021 3,630.00p 3,666.00p 3,512.60p 3,556.00p 316625
18/10/2021 3,560.00p 3,586.00p 3,520.00p 3,554.00p 247193
15/10/2021 3,574.00p 3,590.00p 3,511.91p 3,560.00p 230753
14/10/2021 3,592.00p 3,612.96p 3,532.00p 3,570.00p 261652
13/10/2021 3,508.00p 3,624.00p 3,508.00p 3,554.00p 279773
12/10/2021 3,524.00p 3,588.00p 3,520.00p 3,552.00p 299490
11/10/2021 3,508.00p 3,584.00p 3,508.00p 3,562.00p 297582
08/10/2021 3,642.00p 3,652.00p 3,570.00p 3,572.00p 148000
07/10/2021 3,606.00p 3,620.00p 3,520.00p 3,608.00p 211163
06/10/2021 3,604.00p 3,634.37p 3,492.60p 3,544.00p 330099
05/10/2021 3,756.00p 3,756.75p 3,606.75p 3,620.00p 306462
04/10/2021 3,792.00p 3,792.00p 3,566.00p 3,590.00p 581906
01/10/2021 3,658.00p 3,782.00p 3,612.00p 3,758.00p 350601
30/09/2021 3,720.00p 3,804.44p 3,650.00p 3,690.00p 387404
29/09/2021 3,630.00p 3,720.00p 3,594.00p 3,690.00p 152478
28/09/2021 3,740.00p 3,740.00p 3,554.00p 3,610.00p 317434
27/09/2021 3,804.00p 3,804.00p 3,630.00p 3,666.00p 208463
24/09/2021 3,630.00p 3,772.00p 3,630.00p 3,730.00p 193186
23/09/2021 3,732.00p 3,774.00p 3,698.00p 3,770.00p 110938
22/09/2021 3,568.00p 3,700.96p 3,568.00p 3,700.00p 219712
21/09/2021 3,638.00p 3,710.00p 3,583.20p 3,680.00p 186847
20/09/2021 3,682.00p 3,682.00p 3,582.00p 3,606.00p 163819
17/09/2021 3,788.00p 3,788.00p 3,658.00p 3,674.00p 323251
16/09/2021 3,626.00p 3,696.00p 3,618.00p 3,682.00p 292411
15/09/2021 3,668.00p 3,680.00p 3,606.00p 3,638.00p 275221
14/09/2021 3,826.00p 3,826.00p 3,644.00p 3,680.00p 235500
13/09/2021 3,844.00p 3,844.00p 3,670.00p 3,680.00p 142074
10/09/2021 3,808.00p 3,894.00p 3,808.00p 3,830.00p 168482
09/09/2021 3,790.00p 3,856.00p 3,762.00p 3,844.00p 213354
08/09/2021 3,792.00p 3,862.00p 3,768.00p 3,808.00p 123707
07/09/2021 3,838.00p 3,854.00p 3,810.00p 3,838.00p 208758
06/09/2021 3,850.00p 3,870.00p 3,794.00p 3,834.00p 403124
03/09/2021 3,754.00p 3,850.00p 3,754.00p 3,822.00p 251930
02/09/2021 3,880.00p 3,880.00p 3,800.00p 3,834.00p 198840
01/09/2021 3,906.00p 3,906.00p 3,588.58p 3,860.00p 340886
31/08/2021 3,918.00p 3,918.00p 3,820.00p 3,850.00p 185902
30/08/2021 3,950.00p 3,950.00p 3,838.00p 3,910.00p 312845
27/08/2021 3,950.00p 3,950.00p 3,838.00p 3,910.00p 312845
26/08/2021 3,800.00p 3,938.00p 3,782.00p 3,872.00p 144916
25/08/2021 3,950.00p 3,950.00p 3,840.00p 3,880.00p 152407
24/08/2021 3,878.00p 3,906.00p 3,842.00p 3,860.00p 114553
23/08/2021 3,902.00p 3,940.00p 3,830.00p 3,848.00p 100137
20/08/2021 3,822.00p 3,882.00p 3,756.00p 3,880.00p 110499
19/08/2021 3,838.00p 3,912.20p 3,814.00p 3,840.00p 256252
18/08/2021 3,778.00p 3,896.00p 3,766.00p 3,880.00p 413795
17/08/2021 3,850.00p 3,870.00p 3,664.00p 3,700.00p 632872
16/08/2021 3,822.00p 3,968.00p 3,750.00p 3,870.00p 225384
13/08/2021 3,646.00p 3,700.77p 3,632.00p 3,686.00p 152430
12/08/2021 3,650.00p 3,664.00p 3,600.00p 3,636.00p 123433
11/08/2021 3,650.00p 3,656.00p 3,602.00p 3,656.00p 184667
10/08/2021 3,492.00p 3,630.00p 3,492.00p 3,620.00p 221313
09/08/2021 3,532.00p 3,578.00p 3,525.00p 3,566.00p 141087
06/08/2021 3,574.00p 3,592.00p 3,530.00p 3,562.00p 137318
05/08/2021 3,600.00p 3,636.00p 3,570.00p 3,574.00p 442576
04/08/2021 3,522.00p 3,596.00p 3,472.00p 3,594.00p 380904
03/08/2021 3,400.00p 3,486.00p 3,400.00p 3,452.00p 183267
02/08/2021 3,480.00p 3,488.00p 3,406.00p 3,452.00p 317581
30/07/2021 3,444.00p 3,490.00p 3,412.00p 3,450.00p 168654
29/07/2021 3,514.00p 3,544.00p 3,468.00p 3,482.00p 130567
28/07/2021 3,486.00p 3,512.00p 3,460.00p 3,512.00p 147197
27/07/2021 3,468.00p 3,502.00p 3,418.00p 3,468.00p 300473
26/07/2021 3,516.00p 3,550.00p 3,450.00p 3,474.00p 115506
23/07/2021 3,596.00p 3,612.00p 3,472.00p 3,526.00p 283355
22/07/2021 3,536.00p 3,664.00p 3,516.00p 3,578.00p 308454
21/07/2021 3,302.00p 3,538.00p 3,297.76p 3,504.00p 1180702
20/07/2021 3,180.00p 3,228.00p 3,106.00p 3,210.00p 286696
19/07/2021 3,182.00p 3,182.18p 3,082.00p 3,136.00p 274496
16/07/2021 3,208.00p 3,208.00p 3,166.00p 3,172.00p 193257
15/07/2021 3,186.00p 3,208.00p 3,132.00p 3,196.00p 215718
14/07/2021 3,230.00p 3,230.00p 3,164.00p 3,174.00p 240304
13/07/2021 3,116.00p 3,242.00p 3,106.00p 3,234.00p 396839
12/07/2021 3,082.00p 3,150.00p 3,078.00p 3,144.00p 182797
09/07/2021 3,150.00p 3,150.00p 3,058.00p 3,094.00p 246010
08/07/2021 3,250.00p 3,250.00p 3,096.00p 3,102.00p 285557
07/07/2021 3,240.00p 3,268.00p 3,214.00p 3,228.00p 307067
06/07/2021 3,182.00p 3,238.00p 3,182.00p 3,238.00p 139266

*Close Price adjusted for both dividends and splits