Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
21/09/2020 1,898.00p 1,900.00p 1,754.00p 1,832.00p 478107
18/09/2020 1,850.00p 1,904.00p 1,842.40p 1,884.00p 280027
17/09/2020 1,884.00p 1,898.00p 1,828.00p 1,850.00p 194846
16/09/2020 1,830.00p 1,944.00p 1,830.00p 1,902.00p 281751
15/09/2020 1,858.00p 1,888.00p 1,836.00p 1,876.00p 351658
14/09/2020 1,836.00p 1,868.00p 1,796.00p 1,868.00p 407102
11/09/2020 1,808.00p 1,826.00p 1,743.00p 1,804.00p 213784
10/09/2020 1,800.00p 1,800.00p 1,748.00p 1,796.00p 267003
09/09/2020 1,724.00p 1,776.22p 1,716.48p 1,768.00p 478977
08/09/2020 1,662.00p 1,784.00p 1,662.00p 1,720.00p 512705
07/09/2020 1,590.00p 1,722.00p 1,544.00p 1,722.00p 1043604
04/09/2020 1,454.00p 1,504.00p 1,424.00p 1,454.00p 138482
03/09/2020 1,534.00p 1,550.00p 1,452.00p 1,452.00p 163700
02/09/2020 1,464.00p 1,558.00p 1,464.00p 1,522.00p 89287
01/09/2020 1,490.00p 1,541.67p 1,454.00p 1,478.00p 228402
28/08/2020 1,526.00p 1,536.00p 1,478.00p 1,486.00p 164435
27/08/2020 1,496.00p 1,548.00p 1,474.00p 1,544.00p 310731
26/08/2020 1,488.00p 1,494.00p 1,455.70p 1,494.00p 148047
25/08/2020 1,452.00p 1,498.00p 1,452.00p 1,460.00p 126910
24/08/2020 1,526.00p 1,526.56p 1,472.00p 1,480.00p 124790
21/08/2020 1,434.00p 1,472.00p 1,434.00p 1,464.00p 90255
20/08/2020 1,498.00p 1,532.00p 1,450.00p 1,460.00p 286489
19/08/2020 1,484.00p 1,514.00p 1,460.00p 1,514.00p 385156
18/08/2020 1,390.00p 1,482.00p 1,390.00p 1,482.00p 321919
14/08/2020 1,454.00p 1,484.00p 1,408.00p 1,424.00p 123145
13/08/2020 1,446.00p 1,496.00p 1,440.00p 1,476.00p 140358
12/08/2020 1,484.00p 1,484.00p 1,420.00p 1,454.00p 153478
11/08/2020 1,410.00p 1,518.00p 1,410.00p 1,482.00p 396066
10/08/2020 1,442.00p 1,448.00p 1,382.00p 1,410.00p 132704
07/08/2020 1,368.00p 1,430.00p 1,368.00p 1,430.00p 205288
06/08/2020 1,352.00p 1,406.00p 1,340.00p 1,396.00p 204705
05/08/2020 1,420.00p 1,440.00p 1,388.00p 1,400.00p 163956
04/08/2020 1,442.00p 1,442.00p 1,356.00p 1,400.00p 128886
03/08/2020 1,356.00p 1,422.00p 1,352.00p 1,388.00p 215024
31/07/2020 1,424.00p 1,490.00p 1,378.00p 1,380.00p 514532
30/07/2020 1,436.00p 1,444.00p 1,366.00p 1,430.00p 228345
29/07/2020 1,380.00p 1,420.00p 1,358.00p 1,390.00p 265018
28/07/2020 1,300.00p 1,372.00p 1,261.23p 1,372.00p 180413
24/07/2020 1,264.00p 1,326.00p 1,250.00p 1,298.00p 195095
23/07/2020 1,276.00p 1,320.00p 1,245.34p 1,308.00p 150308
22/07/2020 1,340.00p 1,346.00p 1,262.00p 1,268.00p 282275
21/07/2020 1,388.00p 1,404.00p 1,324.00p 1,326.00p 341675
20/07/2020 1,250.00p 1,404.66p 1,244.00p 1,378.00p 944449
17/07/2020 1,202.00p 1,240.00p 1,190.00p 1,210.00p 140662
16/07/2020 1,208.00p 1,240.00p 1,202.00p 1,214.00p 100509
15/07/2020 1,184.00p 1,238.00p 1,172.00p 1,232.00p 141462
14/07/2020 1,194.00p 1,206.00p 1,172.00p 1,178.00p 218216
13/07/2020 1,194.00p 1,236.00p 1,180.00p 1,208.00p 153875
10/07/2020 1,144.00p 1,206.00p 1,144.00p 1,178.00p 221142
09/07/2020 1,210.00p 1,212.00p 1,139.52p 1,152.00p 282521
08/07/2020 1,182.00p 1,244.00p 1,158.00p 1,226.00p 162247
07/07/2020 1,230.00p 1,240.00p 1,178.00p 1,200.00p 168925
06/07/2020 1,218.00p 1,296.00p 1,218.00p 1,230.00p 363484
03/07/2020 1,300.00p 1,300.00p 1,250.00p 1,272.00p 256048
02/07/2020 1,248.00p 1,268.00p 1,221.11p 1,260.00p 271038
01/07/2020 1,268.00p 1,290.27p 1,182.00p 1,204.00p 251329
30/06/2020 1,202.00p 1,290.00p 1,202.00p 1,276.00p 238217
25/06/2020 1,174.00p 1,254.00p 1,139.83p 1,236.00p 350384
24/06/2020 1,224.00p 1,306.00p 1,198.61p 1,208.00p 523024
23/06/2020 1,242.00p 1,286.00p 1,236.00p 1,274.00p 141172
22/06/2020 1,208.00p 1,274.00p 1,208.00p 1,224.00p 240345
19/06/2020 1,300.00p 1,300.00p 1,250.00p 1,266.00p 547069
18/06/2020 1,244.00p 1,286.00p 1,208.00p 1,280.00p 396848
17/06/2020 1,218.00p 1,282.00p 1,218.00p 1,254.00p 133394
16/06/2020 1,208.00p 1,276.00p 1,200.00p 1,250.00p 135531
15/06/2020 1,168.00p 1,220.00p 1,152.74p 1,198.00p 198082
12/06/2020 1,158.00p 1,288.56p 1,147.90p 1,204.00p 381783
11/06/2020 1,204.00p 1,224.00p 1,138.00p 1,186.00p 305167

*Close Price adjusted for both dividends and splits