Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2021 3,146.00p 3,214.00p 3,146.00p 3,200.00p 135731
02/07/2021 3,162.00p 3,182.00p 3,112.00p 3,152.00p 167228
01/07/2021 3,146.00p 3,186.00p 3,108.00p 3,154.00p 169128
30/06/2021 3,176.00p 3,176.00p 3,098.00p 3,132.00p 391265
29/06/2021 3,172.00p 3,218.00p 3,136.00p 3,148.00p 363112
28/06/2021 3,200.00p 3,200.00p 3,160.00p 3,176.00p 146487
25/06/2021 3,200.00p 3,272.00p 3,180.00p 3,180.00p 238086
24/06/2021 3,124.00p 3,218.00p 3,124.00p 3,172.00p 236091
23/06/2021 3,182.00p 3,208.00p 3,130.00p 3,178.00p 388539
22/06/2021 3,078.00p 3,182.00p 3,036.00p 3,182.00p 366625
21/06/2021 2,934.00p 3,054.00p 2,934.00p 3,054.00p 295206
18/06/2021 2,980.00p 2,998.00p 2,938.00p 2,982.00p 800121
17/06/2021 2,934.00p 2,978.00p 2,892.00p 2,974.00p 434796
16/06/2021 3,030.00p 3,054.00p 2,960.00p 2,960.00p 403256
15/06/2021 2,988.00p 3,006.00p 2,930.00p 3,000.00p 284681
14/06/2021 3,000.00p 3,024.10p 2,940.00p 2,940.00p 150262
11/06/2021 2,930.00p 2,962.00p 2,920.00p 2,952.00p 156987
10/06/2021 2,930.00p 2,974.00p 2,914.00p 2,924.00p 127912
09/06/2021 3,000.00p 3,000.00p 2,910.00p 2,930.00p 269223
08/06/2021 2,948.00p 2,988.00p 2,928.00p 2,976.00p 328993
07/06/2021 2,938.00p 2,970.00p 2,906.50p 2,940.00p 242431
04/06/2021 2,826.00p 2,918.00p 2,814.18p 2,914.00p 193976
03/06/2021 2,860.00p 2,868.00p 2,812.00p 2,852.00p 129582
02/06/2021 2,900.00p 2,928.73p 2,830.00p 2,858.00p 187114
01/06/2021 2,874.00p 2,908.00p 2,830.00p 2,866.00p 259565
31/05/2021 2,942.00p 2,986.00p 2,838.00p 2,838.00p 797886
28/05/2021 2,942.00p 2,986.00p 2,838.00p 2,838.00p 797886
27/05/2021 2,840.00p 2,980.00p 2,788.00p 2,922.00p 620041
26/05/2021 2,660.00p 2,838.00p 2,660.00p 2,808.00p 974402
25/05/2021 2,762.00p 2,802.00p 2,660.00p 2,724.00p 548509
24/05/2021 2,792.00p 2,850.52p 2,718.00p 2,720.00p 225540
21/05/2021 2,930.00p 2,942.47p 2,750.00p 2,790.00p 540436
20/05/2021 2,728.00p 2,982.00p 2,710.00p 2,904.00p 1111389
19/05/2021 2,580.00p 2,716.34p 2,514.00p 2,650.00p 1081923
18/05/2021 2,454.00p 2,454.00p 2,366.00p 2,394.00p 361078
17/05/2021 2,350.00p 2,448.00p 2,350.00p 2,376.00p 185483
14/05/2021 2,300.00p 2,394.00p 2,300.00p 2,394.00p 209202
13/05/2021 2,320.00p 2,348.00p 2,296.00p 2,312.00p 387549
12/05/2021 2,400.00p 2,400.00p 2,338.00p 2,340.00p 607179
11/05/2021 2,400.00p 2,422.20p 2,346.00p 2,356.00p 362809
10/05/2021 2,454.00p 2,462.00p 2,392.00p 2,410.00p 375654
07/05/2021 2,360.00p 2,464.80p 2,360.00p 2,428.00p 312857
06/05/2021 2,318.00p 2,394.00p 2,318.00p 2,362.00p 186411
05/05/2021 2,320.00p 2,378.00p 2,292.00p 2,352.00p 220999
04/05/2021 2,380.00p 2,380.00p 2,284.00p 2,302.00p 203234
03/05/2021 2,380.00p 2,380.00p 2,317.52p 2,360.00p 256443
30/04/2021 2,380.00p 2,380.00p 2,317.52p 2,360.00p 256443
29/04/2021 2,344.00p 2,380.00p 2,310.00p 2,328.00p 206592
28/04/2021 2,400.00p 2,400.00p 2,346.00p 2,350.00p 202673
27/04/2021 2,420.00p 2,440.00p 2,356.00p 2,380.00p 247970
26/04/2021 2,362.00p 2,430.00p 2,348.00p 2,418.00p 157436
23/04/2021 2,330.00p 2,360.00p 2,307.64p 2,338.00p 299797
22/04/2021 2,280.00p 2,352.00p 2,267.24p 2,330.00p 439769
21/04/2021 2,302.00p 2,302.00p 2,258.00p 2,290.00p 143447
20/04/2021 2,340.00p 2,366.00p 2,282.00p 2,286.00p 424330
19/04/2021 2,364.00p 2,380.00p 2,314.12p 2,364.00p 518988
16/04/2021 2,360.00p 2,362.00p 2,286.00p 2,300.00p 328466
15/04/2021 2,236.00p 2,348.00p 2,236.00p 2,348.00p 254529
14/04/2021 2,210.00p 2,262.00p 2,184.00p 2,236.00p 220826
13/04/2021 2,220.00p 2,244.00p 2,192.00p 2,206.00p 640887
12/04/2021 2,190.00p 2,238.00p 2,184.00p 2,232.00p 393049
09/04/2021 2,124.00p 2,190.00p 2,092.00p 2,190.00p 207757
08/04/2021 2,064.00p 2,100.00p 2,028.00p 2,100.00p 158824
07/04/2021 2,000.00p 2,084.00p 2,000.00p 2,026.00p 287796
06/04/2021 1,970.00p 2,076.00p 1,970.00p 2,058.00p 174124
02/04/2021 1,942.00p 2,022.00p 1,934.00p 2,000.00p 296135
01/04/2021 1,942.00p 2,022.00p 1,934.00p 2,000.00p 296135
31/03/2021 1,870.00p 1,938.00p 1,868.00p 1,914.00p 124664
30/03/2021 1,868.00p 1,904.00p 1,868.00p 1,882.00p 149876
29/03/2021 1,880.00p 1,918.53p 1,858.33p 1,898.00p 436119
26/03/2021 1,918.00p 1,918.00p 1,842.00p 1,886.00p 109528
25/03/2021 1,896.00p 1,930.00p 1,848.00p 1,868.00p 186187
24/03/2021 1,792.00p 1,898.00p 1,780.00p 1,894.00p 241552
23/03/2021 1,780.00p 1,830.00p 1,768.00p 1,826.00p 121139
22/03/2021 1,794.00p 1,839.94p 1,780.00p 1,796.00p 215570
19/03/2021 1,806.00p 1,840.00p 1,788.00p 1,828.00p 354169
18/03/2021 1,812.00p 1,877.18p 1,798.00p 1,808.00p 157122
17/03/2021 1,808.00p 1,850.00p 1,808.00p 1,834.00p 372638
16/03/2021 1,828.00p 1,834.00p 1,792.00p 1,808.00p 259038
15/03/2021 1,810.00p 1,822.00p 1,784.00p 1,792.00p 160122
12/03/2021 1,800.00p 1,810.00p 1,748.00p 1,804.00p 210668
11/03/2021 1,778.00p 1,838.00p 1,752.00p 1,770.00p 414222
10/03/2021 1,800.00p 1,820.79p 1,750.00p 1,800.00p 315257
09/03/2021 1,706.00p 1,810.00p 1,653.61p 1,790.00p 322946
08/03/2021 1,738.00p 1,764.00p 1,690.00p 1,694.00p 285059
05/03/2021 1,850.00p 1,858.00p 1,754.00p 1,754.00p 309375
04/03/2021 1,950.00p 1,950.00p 1,870.00p 1,870.00p 486105
03/03/2021 1,988.00p 1,988.00p 1,914.00p 1,922.00p 260569
02/03/2021 1,920.00p 1,934.00p 1,904.00p 1,926.00p 362850
01/03/2021 1,980.00p 2,000.00p 1,910.00p 1,936.00p 294663
26/02/2021 1,936.00p 1,956.04p 1,922.00p 1,950.00p 332491
25/02/2021 1,930.00p 1,964.00p 1,918.00p 1,964.00p 638795
24/02/2021 1,960.00p 2,005.00p 1,908.00p 1,926.00p 416424
23/02/2021 1,970.00p 2,020.00p 1,918.00p 1,966.00p 573127
22/02/2021 1,956.00p 1,956.00p 1,902.00p 1,926.00p 721198
19/02/2021 2,035.00p 2,135.00p 1,898.00p 1,922.00p 634267
18/02/2021 1,912.00p 1,918.00p 1,834.00p 1,902.00p 237306
17/02/2021 1,840.00p 1,900.00p 1,830.00p 1,836.00p 252564
16/02/2021 1,892.00p 1,926.00p 1,862.00p 1,890.00p 792737
15/02/2021 1,860.00p 1,945.29p 1,854.00p 1,904.00p 1286748
12/02/2021 1,870.00p 1,870.00p 1,834.00p 1,854.00p 212062
11/02/2021 1,828.00p 1,868.00p 1,814.00p 1,860.00p 484029
10/02/2021 1,870.00p 1,878.00p 1,812.00p 1,828.00p 743842
09/02/2021 1,858.00p 1,870.00p 1,830.00p 1,860.00p 390680
08/02/2021 1,888.00p 1,888.00p 1,812.00p 1,840.00p 99463
05/02/2021 1,806.00p 1,866.00p 1,806.00p 1,860.00p 549563
04/02/2021 1,808.00p 1,844.00p 1,804.00p 1,832.00p 125989
03/02/2021 1,778.00p 1,874.00p 1,778.00p 1,848.00p 195348
02/02/2021 1,712.00p 1,850.00p 1,712.00p 1,836.00p 246848
01/02/2021 1,762.00p 1,806.00p 1,750.45p 1,794.00p 374998
29/01/2021 1,728.00p 1,762.00p 1,708.00p 1,738.00p 165943
28/01/2021 1,728.00p 1,772.00p 1,669.96p 1,762.00p 356662
27/01/2021 1,842.00p 1,842.00p 1,734.00p 1,744.00p 455674
26/01/2021 1,772.00p 1,814.00p 1,755.19p 1,806.00p 605695
25/01/2021 1,820.00p 1,854.59p 1,754.00p 1,778.00p 442994
22/01/2021 1,800.00p 1,840.00p 1,784.00p 1,792.00p 357405
21/01/2021 1,828.00p 1,848.00p 1,804.00p 1,840.00p 458148
20/01/2021 1,818.00p 1,836.00p 1,796.00p 1,826.00p 3713193
19/01/2021 1,822.00p 1,822.00p 1,766.00p 1,782.00p 252977
18/01/2021 1,780.00p 1,808.00p 1,754.00p 1,798.00p 109313
15/01/2021 1,754.00p 1,816.00p 1,740.00p 1,778.00p 2096446
14/01/2021 1,742.00p 1,780.00p 1,722.00p 1,770.00p 178218
13/01/2021 1,800.00p 1,800.00p 1,750.00p 1,766.00p 281100
12/01/2021 1,810.00p 1,834.00p 1,766.00p 1,796.00p 321659
11/01/2021 1,820.00p 1,844.00p 1,808.00p 1,814.00p 282145
08/01/2021 1,872.00p 1,914.00p 1,818.00p 1,830.00p 410927
07/01/2021 1,808.00p 1,876.00p 1,770.00p 1,872.00p 596122
06/01/2021 1,810.00p 1,828.00p 1,756.36p 1,790.00p 504369
05/01/2021 1,824.00p 1,851.23p 1,806.00p 1,822.00p 348809
04/01/2021 1,712.00p 1,823.25p 1,712.00p 1,802.00p 255431
31/12/2020 1,758.00p 1,788.00p 1,726.00p 1,738.00p 77694
30/12/2020 1,790.00p 1,822.00p 1,770.00p 1,770.00p 142357
29/12/2020 1,770.00p 1,826.00p 1,770.00p 1,796.00p 161273
24/12/2020 1,728.00p 1,754.00p 1,710.00p 1,754.00p 84049
23/12/2020 1,744.00p 1,744.00p 1,708.00p 1,728.00p 108046
22/12/2020 1,708.00p 1,734.00p 1,692.00p 1,714.00p 136570
21/12/2020 1,716.00p 1,756.00p 1,654.00p 1,708.00p 263534
18/12/2020 1,800.00p 1,800.00p 1,710.00p 1,722.00p 225972
17/12/2020 1,764.00p 1,794.00p 1,750.00p 1,770.00p 347737
16/12/2020 1,750.00p 1,764.00p 1,730.00p 1,752.00p 292320
15/12/2020 1,774.00p 1,796.27p 1,718.00p 1,730.00p 239207
14/12/2020 1,748.00p 1,770.00p 1,730.00p 1,760.00p 377794
11/12/2020 1,838.00p 1,838.00p 1,742.00p 1,748.00p 168531
10/12/2020 1,820.00p 1,880.00p 1,802.00p 1,832.00p 415176
09/12/2020 1,756.00p 1,820.00p 1,738.00p 1,812.00p 496064
08/12/2020 1,780.00p 1,782.00p 1,726.00p 1,742.00p 195214
07/12/2020 1,782.00p 1,800.00p 1,752.00p 1,770.00p 216506
04/12/2020 1,774.00p 1,806.00p 1,766.00p 1,790.00p 541318
03/12/2020 1,834.00p 1,834.00p 1,738.00p 1,784.00p 539172
02/12/2020 1,788.00p 1,832.00p 1,758.00p 1,792.00p 384369
01/12/2020 1,670.00p 1,804.00p 1,656.00p 1,800.00p 806379
30/11/2020 1,706.00p 1,732.00p 1,654.00p 1,688.00p 628574
27/11/2020 1,754.00p 1,762.00p 1,626.00p 1,680.00p 746955
26/11/2020 1,660.00p 1,720.00p 1,604.00p 1,720.00p 1753504
25/11/2020 1,990.00p 2,025.00p 1,596.00p 1,634.00p 6372135
24/11/2020 2,000.00p 2,015.00p 1,962.00p 1,962.00p 127064
23/11/2020 2,040.00p 2,040.00p 1,980.00p 1,998.00p 115518
20/11/2020 1,950.00p 2,010.00p 1,936.00p 1,996.00p 668486
19/11/2020 1,988.00p 2,005.00p 1,928.00p 1,952.00p 235247
18/11/2020 1,900.00p 2,025.00p 1,900.00p 2,000.00p 176399
17/11/2020 1,986.00p 1,986.00p 1,926.00p 1,930.00p 213217
16/11/2020 2,090.00p 2,090.00p 1,962.00p 1,994.00p 219704
13/11/2020 2,045.00p 2,076.51p 1,996.00p 2,005.00p 154985
12/11/2020 2,095.00p 2,135.00p 2,040.00p 2,050.00p 241119
10/11/2020 1,952.00p 2,030.00p 1,921.39p 1,978.00p 251188
09/11/2020 2,075.00p 2,185.00p 1,976.00p 1,976.00p 502952
06/11/2020 2,030.00p 2,075.00p 1,994.00p 2,055.00p 96625
05/11/2020 2,040.00p 2,070.00p 2,012.32p 2,045.00p 153523
04/11/2020 1,982.00p 2,025.00p 1,932.00p 2,025.00p 224554
03/11/2020 1,948.00p 1,976.00p 1,930.00p 1,954.00p 214200
02/11/2020 2,030.00p 2,030.00p 1,922.00p 1,948.00p 188676
30/10/2020 1,934.00p 2,020.00p 1,928.00p 1,984.00p 274813
29/10/2020 1,914.00p 1,976.00p 1,914.00p 1,958.00p 277578
28/10/2020 1,966.00p 1,984.00p 1,914.00p 1,968.00p 225108
27/10/2020 2,040.00p 2,071.50p 1,990.00p 1,990.00p 157386
26/10/2020 1,980.00p 2,025.50p 1,980.00p 2,015.00p 261309
23/10/2020 2,000.00p 2,065.00p 1,952.00p 2,025.00p 563658
22/10/2020 1,998.00p 2,010.00p 1,912.00p 1,962.00p 266195
21/10/2020 2,000.00p 2,000.00p 1,950.00p 1,950.00p 99152
20/10/2020 1,976.00p 2,000.00p 1,952.00p 1,996.00p 126737
19/10/2020 1,942.00p 2,020.00p 1,942.00p 1,972.00p 179521
16/10/2020 1,978.00p 2,020.00p 1,978.00p 1,996.00p 292445
15/10/2020 1,952.00p 1,988.00p 1,940.00p 1,984.00p 354981
14/10/2020 2,000.00p 2,005.00p 1,956.00p 1,986.00p 218093
13/10/2020 2,000.00p 2,005.00p 1,966.00p 1,982.00p 176892
12/10/2020 1,976.00p 2,022.42p 1,968.00p 1,996.00p 319299
09/10/2020 1,946.00p 1,976.00p 1,926.00p 1,948.00p 234727
08/10/2020 1,998.00p 2,015.00p 1,934.00p 1,934.00p 222782
07/10/2020 2,060.00p 2,062.50p 1,966.00p 1,996.00p 433415
06/10/2020 2,015.00p 2,075.00p 1,996.00p 2,015.00p 415079
05/10/2020 1,968.00p 2,065.00p 1,952.00p 2,000.00p 391748
02/10/2020 1,936.00p 1,970.20p 1,916.00p 1,952.00p 138974
01/10/2020 1,892.00p 1,976.00p 1,892.00p 1,952.00p 136358
30/09/2020 1,910.00p 1,974.00p 1,910.00p 1,942.00p 322016
29/09/2020 1,874.00p 1,956.00p 1,874.00p 1,956.00p 261966
28/09/2020 1,932.00p 1,942.00p 1,882.00p 1,898.00p 287494
25/09/2020 1,806.00p 1,907.67p 1,806.00p 1,900.00p 445859
24/09/2020 1,838.00p 1,904.00p 1,822.00p 1,860.00p 1006175
23/09/2020 1,898.00p 1,915.72p 1,796.00p 1,878.00p 338536
22/09/2020 1,752.00p 1,894.00p 1,752.00p 1,890.00p 325478

*Close Price adjusted for both dividends and splits