Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/06/2020 1,278.00p 1,308.00p 1,232.71p 1,234.00p 610596
09/06/2020 1,262.00p 1,310.00p 1,246.00p 1,280.00p 401218
08/06/2020 1,274.00p 1,312.00p 1,238.00p 1,300.00p 273899
05/06/2020 1,250.00p 1,319.14p 1,218.00p 1,286.00p 360821
04/06/2020 1,274.00p 1,326.00p 1,217.96p 1,236.00p 706398
03/06/2020 1,270.00p 1,320.00p 1,240.00p 1,302.00p 339574
02/06/2020 1,308.00p 1,344.00p 1,234.00p 1,250.00p 674237
29/05/2020 1,338.00p 1,400.00p 1,290.28p 1,380.00p 1300981
28/05/2020 1,258.00p 1,340.00p 1,258.00p 1,300.00p 537981
27/05/2020 1,282.00p 1,322.00p 1,254.00p 1,272.00p 320868
26/05/2020 1,272.00p 1,296.00p 1,220.82p 1,250.00p 346113
22/05/2020 1,140.00p 1,228.00p 1,032.72p 1,216.00p 733781
21/05/2020 992.00p 1,099.34p 992.00p 1,092.00p 278780
20/05/2020 951.00p 1,024.00p 951.00p 1,018.00p 203599
19/05/2020 988.00p 1,010.00p 943.00p 1,000.00p 139405
18/05/2020 913.00p 979.00p 913.00p 979.00p 183317
15/05/2020 942.00p 955.00p 901.01p 911.00p 220958
14/05/2020 947.00p 952.00p 911.00p 916.00p 238303
12/05/2020 995.00p 1,000.00p 951.00p 975.00p 409218
11/05/2020 1,000.00p 1,000.00p 925.00p 1,000.00p 371569
07/05/2020 948.00p 986.00p 948.00p 962.00p 269966
06/05/2020 955.00p 981.90p 928.00p 946.00p 272796
01/05/2020 996.00p 1,013.77p 921.00p 935.00p 260047
30/04/2020 1,024.00p 1,096.00p 1,006.00p 1,032.00p 185612
29/04/2020 1,034.00p 1,088.00p 1,016.28p 1,066.00p 201280
28/04/2020 1,002.00p 1,050.00p 979.00p 1,030.00p 155872
27/04/2020 1,010.00p 1,032.40p 981.00p 998.00p 170222
24/04/2020 977.00p 1,020.00p 977.00p 996.00p 153154
23/04/2020 1,042.00p 1,060.00p 973.00p 995.00p 186997
22/04/2020 944.00p 1,054.00p 944.00p 1,038.00p 243639
21/04/2020 1,000.00p 1,036.00p 952.00p 959.00p 168120
20/04/2020 1,066.00p 1,066.00p 1,006.00p 1,040.00p 180316
17/04/2020 1,006.00p 1,166.00p 992.00p 1,020.00p 352371
16/04/2020 973.00p 988.00p 927.00p 959.00p 243625
15/04/2020 1,020.00p 1,032.00p 956.00p 976.00p 403863
09/04/2020 1,010.00p 1,118.00p 1,010.00p 1,112.00p 307819
08/04/2020 937.00p 1,010.00p 927.00p 998.00p 351125
07/04/2020 826.00p 981.00p 822.60p 970.00p 342014
06/04/2020 804.00p 851.00p 794.00p 845.00p 276820
03/04/2020 830.00p 830.00p 773.00p 779.00p 279867
02/04/2020 855.00p 883.93p 791.00p 798.00p 276867
01/04/2020 990.00p 990.00p 846.00p 866.00p 497623
31/03/2020 953.00p 1,022.00p 953.00p 1,000.00p 539385
30/03/2020 899.00p 985.00p 850.27p 985.00p 314089
27/03/2020 922.00p 958.51p 877.00p 905.00p 420314
26/03/2020 913.00p 990.22p 874.00p 939.00p 407873
25/03/2020 905.00p 937.00p 853.65p 896.00p 642204
24/03/2020 830.00p 898.00p 821.00p 885.00p 289553
23/03/2020 819.00p 856.00p 739.00p 835.00p 735161
20/03/2020 720.00p 893.00p 694.77p 844.00p 4688671
19/03/2020 620.00p 630.00p 489.50p 600.00p 1308967
18/03/2020 765.00p 776.00p 620.00p 620.00p 618328
17/03/2020 873.00p 874.34p 767.00p 791.00p 582302
16/03/2020 886.00p 925.91p 672.00p 865.00p 966635
13/03/2020 955.00p 978.00p 878.00p 930.00p 632823
12/03/2020 991.00p 991.00p 877.00p 914.00p 563504
11/03/2020 1,070.00p 1,082.48p 1,000.00p 1,006.00p 660397
10/03/2020 1,002.00p 1,084.00p 1,002.00p 1,050.00p 794445
09/03/2020 966.00p 1,010.00p 912.00p 980.00p 600080
06/03/2020 1,070.00p 1,107.00p 1,016.00p 1,016.00p 710541
05/03/2020 1,160.00p 1,208.00p 1,080.00p 1,114.00p 778829
04/03/2020 1,160.00p 1,186.73p 1,150.00p 1,174.00p 194992
03/03/2020 1,134.00p 1,190.00p 1,134.00p 1,176.00p 454638
02/03/2020 1,172.00p 1,232.00p 1,120.00p 1,150.00p 588462
28/02/2020 1,136.00p 1,156.22p 1,084.80p 1,156.00p 943228
27/02/2020 1,210.00p 1,216.87p 1,164.00p 1,192.00p 1060437
26/02/2020 1,216.00p 1,244.00p 1,159.40p 1,234.00p 719682
25/02/2020 1,296.00p 1,328.00p 1,224.00p 1,232.00p 257388
24/02/2020 1,398.00p 1,398.00p 1,300.00p 1,314.00p 607817
21/02/2020 1,398.00p 1,411.44p 1,356.00p 1,402.00p 1665859
20/02/2020 1,412.00p 1,412.00p 1,366.00p 1,398.00p 701008
19/02/2020 1,338.00p 1,390.00p 1,310.00p 1,390.00p 361539
18/02/2020 1,272.00p 1,346.97p 1,272.00p 1,346.00p 355074
17/02/2020 1,330.00p 1,330.00p 1,282.00p 1,292.00p 470300
14/02/2020 1,278.00p 1,306.16p 1,248.00p 1,288.00p 446149
13/02/2020 1,228.00p 1,250.00p 1,184.00p 1,250.00p 141609
12/02/2020 1,240.00p 1,266.00p 1,194.00p 1,198.00p 239866
11/02/2020 1,224.00p 1,244.00p 1,190.00p 1,240.00p 595265
10/02/2020 1,234.00p 1,253.60p 1,156.00p 1,200.00p 661876
07/02/2020 1,154.00p 1,264.00p 1,153.50p 1,250.00p 1022474
06/02/2020 1,178.00p 1,202.00p 1,089.30p 1,164.00p 949041
05/02/2020 1,328.00p 1,328.00p 1,148.00p 1,188.00p 1078119
04/02/2020 1,316.00p 1,366.00p 1,272.00p 1,298.00p 385977
03/02/2020 1,412.00p 1,428.00p 1,326.00p 1,332.00p 859588
31/01/2020 1,546.00p 1,558.00p 1,240.56p 1,280.00p 1969228
30/01/2020 1,474.00p 1,532.00p 1,458.40p 1,522.00p 596105
29/01/2020 1,476.00p 1,508.00p 1,462.00p 1,474.00p 294618
28/01/2020 1,492.00p 1,492.00p 1,432.00p 1,472.00p 210203
27/01/2020 1,500.00p 1,526.00p 1,447.82p 1,456.00p 370239
24/01/2020 1,530.00p 1,538.00p 1,488.00p 1,532.00p 215867
23/01/2020 1,470.00p 1,522.00p 1,446.00p 1,500.00p 268174
22/01/2020 1,506.00p 1,528.00p 1,452.00p 1,452.00p 366643
21/01/2020 1,444.00p 1,492.00p 1,430.00p 1,488.00p 156296
20/01/2020 1,448.00p 1,462.00p 1,420.60p 1,446.00p 143284
17/01/2020 1,406.00p 1,446.00p 1,402.00p 1,446.00p 446521
16/01/2020 1,402.00p 1,434.00p 1,380.00p 1,416.00p 279079
15/01/2020 1,434.00p 1,434.00p 1,398.00p 1,406.00p 119323
14/01/2020 1,378.00p 1,428.00p 1,362.00p 1,416.00p 456553
13/01/2020 1,444.00p 1,444.00p 1,378.00p 1,390.00p 553674
10/01/2020 1,458.00p 1,458.00p 1,410.73p 1,422.00p 249214
09/01/2020 1,418.00p 1,450.00p 1,396.00p 1,432.00p 270880
08/01/2020 1,430.00p 1,436.00p 1,392.00p 1,400.00p 580277
07/01/2020 1,470.00p 1,470.00p 1,416.00p 1,420.00p 214625
06/01/2020 1,476.00p 1,476.00p 1,394.00p 1,448.00p 174587
03/01/2020 1,460.00p 1,476.00p 1,438.00p 1,456.00p 173726
02/01/2020 1,450.00p 1,470.48p 1,426.00p 1,462.00p 219160
31/12/2019 1,484.00p 1,484.00p 1,450.00p 1,450.00p 109226
30/12/2019 1,480.00p 1,494.72p 1,452.00p 1,468.00p 299901
27/12/2019 1,472.00p 1,486.04p 1,450.00p 1,476.00p 150656
24/12/2019 1,470.00p 1,502.00p 1,464.00p 1,476.00p 82470
23/12/2019 1,394.00p 1,490.75p 1,394.00p 1,486.00p 241180
20/12/2019 1,414.00p 1,452.00p 1,398.00p 1,416.00p 1076531
19/12/2019 1,400.00p 1,413.12p 1,372.00p 1,408.00p 279142
18/12/2019 1,438.00p 1,438.00p 1,354.00p 1,392.00p 320480
17/12/2019 1,360.00p 1,418.00p 1,299.02p 1,418.00p 513127
16/12/2019 1,396.00p 1,410.00p 1,306.00p 1,340.00p 522687
13/12/2019 1,448.00p 1,490.00p 1,350.00p 1,362.00p 595678
12/12/2019 1,408.00p 1,449.79p 1,398.00p 1,414.00p 334135
11/12/2019 1,406.00p 1,412.00p 1,338.00p 1,410.00p 263918
10/12/2019 1,386.00p 1,406.00p 1,334.00p 1,400.00p 377311
09/12/2019 1,400.00p 1,400.00p 1,335.10p 1,368.00p 249084
06/12/2019 1,380.00p 1,396.00p 1,354.00p 1,396.00p 162024
05/12/2019 1,390.00p 1,394.43p 1,340.00p 1,360.00p 399211
04/12/2019 1,270.00p 1,396.98p 1,266.00p 1,370.00p 717115
03/12/2019 1,318.00p 1,318.00p 1,226.00p 1,268.00p 717223
02/12/2019 1,346.00p 1,350.72p 1,290.00p 1,294.00p 339879
29/11/2019 1,350.00p 1,353.37p 1,287.77p 1,322.00p 577651
28/11/2019 1,460.00p 1,460.00p 1,291.44p 1,344.00p 764763
27/11/2019 1,428.00p 1,462.00p 1,382.00p 1,446.00p 5899636
26/11/2019 1,490.00p 1,572.00p 1,489.75p 1,572.00p 1022314
25/11/2019 1,430.00p 1,492.72p 1,416.45p 1,480.00p 234099
22/11/2019 1,436.00p 1,448.00p 1,410.00p 1,414.00p 213244
21/11/2019 1,462.00p 1,462.00p 1,404.00p 1,422.00p 254902
20/11/2019 1,464.00p 1,464.00p 1,420.00p 1,456.00p 203409
19/11/2019 1,544.00p 1,552.00p 1,435.16p 1,444.00p 474525
18/11/2019 1,518.00p 1,564.00p 1,497.26p 1,528.00p 522989
15/11/2019 1,550.00p 1,560.00p 1,359.88p 1,492.00p 1121838
14/11/2019 1,446.00p 1,495.45p 1,416.00p 1,454.00p 325919
13/11/2019 1,400.00p 1,442.00p 1,378.00p 1,442.00p 252684
12/11/2019 1,440.00p 1,446.75p 1,404.00p 1,418.00p 186020
11/11/2019 1,360.00p 1,442.59p 1,360.00p 1,432.00p 479902
08/11/2019 1,396.00p 1,410.00p 1,368.53p 1,394.00p 109063
07/11/2019 1,392.00p 1,416.00p 1,392.00p 1,406.00p 186898
06/11/2019 1,434.00p 1,454.00p 1,385.43p 1,396.00p 557475
05/11/2019 1,496.00p 1,498.00p 1,416.00p 1,418.00p 310749
04/11/2019 1,490.00p 1,514.00p 1,477.66p 1,488.00p 276955
01/11/2019 1,534.00p 1,534.00p 1,470.00p 1,470.00p 416959
31/10/2019 1,400.00p 1,566.00p 1,275.00p 1,514.00p 1756395
30/10/2019 1,302.00p 1,372.00p 1,290.00p 1,360.00p 242856
29/10/2019 1,236.00p 1,347.37p 1,236.00p 1,290.00p 184648
28/10/2019 1,274.00p 1,294.00p 1,262.00p 1,276.00p 123374
25/10/2019 1,220.00p 1,298.00p 1,220.00p 1,282.00p 127095
24/10/2019 1,240.00p 1,274.00p 1,220.00p 1,230.00p 270034
23/10/2019 1,212.00p 1,258.00p 1,202.00p 1,246.00p 214064
22/10/2019 1,230.00p 1,230.00p 1,208.00p 1,212.00p 132695
21/10/2019 1,222.00p 1,245.75p 1,214.00p 1,216.00p 226774
18/10/2019 1,234.00p 1,253.97p 1,220.00p 1,222.00p 138927
17/10/2019 1,208.00p 1,286.00p 1,194.62p 1,242.00p 183866
16/10/2019 1,232.00p 1,232.00p 1,184.00p 1,218.00p 190368
15/10/2019 1,218.00p 1,242.00p 1,200.00p 1,216.00p 206355
14/10/2019 1,248.00p 1,252.00p 1,196.00p 1,206.00p 164870
11/10/2019 1,176.00p 1,270.00p 1,176.00p 1,256.00p 692102
10/10/2019 1,184.00p 1,218.00p 1,162.00p 1,184.00p 102890
09/10/2019 1,204.00p 1,217.45p 1,188.00p 1,202.00p 60873
08/10/2019 1,226.00p 1,228.00p 1,196.00p 1,204.00p 198087
07/10/2019 1,248.00p 1,250.00p 1,171.35p 1,224.00p 97421
04/10/2019 1,200.00p 1,244.00p 1,196.00p 1,240.00p 169612
03/10/2019 1,222.00p 1,222.00p 1,194.00p 1,208.00p 257746
02/10/2019 1,236.00p 1,244.00p 1,187.03p 1,214.00p 149858
01/10/2019 1,230.00p 1,240.00p 1,200.00p 1,234.00p 192473
30/09/2019 1,216.00p 1,232.00p 1,212.00p 1,226.00p 130696
27/09/2019 1,230.00p 1,238.00p 1,214.00p 1,226.00p 118105
26/09/2019 1,250.00p 1,260.00p 1,224.00p 1,238.00p 282492
25/09/2019 1,290.00p 1,302.00p 1,214.00p 1,238.00p 478536
24/09/2019 1,338.00p 1,340.00p 1,300.00p 1,300.00p 358947
23/09/2019 1,264.00p 1,336.00p 1,264.00p 1,324.00p 305169
20/09/2019 1,274.00p 1,280.00p 1,260.00p 1,278.00p 2640200
19/09/2019 1,288.00p 1,300.00p 1,252.14p 1,276.00p 309601
18/09/2019 1,274.00p 1,286.00p 1,254.00p 1,278.00p 418208
17/09/2019 1,262.00p 1,280.00p 1,242.00p 1,268.00p 250606
16/09/2019 1,252.00p 1,270.00p 1,242.00p 1,260.00p 151995
13/09/2019 1,252.00p 1,282.00p 1,252.00p 1,270.00p 256697
12/09/2019 1,286.00p 1,290.00p 1,230.00p 1,268.00p 205929
11/09/2019 1,260.00p 1,271.07p 1,238.00p 1,260.00p 156198
10/09/2019 1,280.00p 1,298.00p 1,252.00p 1,264.00p 307829
09/09/2019 1,320.00p 1,328.00p 1,268.00p 1,280.00p 277289
06/09/2019 1,304.00p 1,340.00p 1,272.69p 1,320.00p 379888
05/09/2019 1,380.00p 1,432.80p 1,286.00p 1,302.00p 722666
04/09/2019 1,244.00p 1,244.00p 1,188.00p 1,192.00p 214392
03/09/2019 1,208.00p 1,220.00p 1,188.00p 1,208.00p 168353
02/09/2019 1,196.00p 1,224.00p 1,163.32p 1,194.00p 184612
30/08/2019 1,210.00p 1,228.00p 1,172.00p 1,186.00p 199497
29/08/2019 1,172.00p 1,224.00p 1,150.00p 1,184.00p 658054
28/08/2019 1,180.00p 1,184.35p 1,138.00p 1,166.00p 314402
27/08/2019 1,092.00p 1,190.00p 1,076.00p 1,170.00p 497305
23/08/2019 1,082.00p 1,096.00p 1,064.00p 1,074.00p 217497
22/08/2019 1,056.00p 1,118.00p 1,056.00p 1,070.00p 262748
21/08/2019 1,056.00p 1,078.00p 1,054.00p 1,074.00p 143642
20/08/2019 1,076.00p 1,076.00p 1,018.00p 1,044.00p 168282
19/08/2019 1,022.00p 1,071.79p 1,009.55p 1,044.00p 336269

*Close Price adjusted for both dividends and splits