UK markets open in 6 hours 42 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.26 +0.26 (+0.33%) GOLD FUTURES
2,334.10 +23.10 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,531.89 -1,819.68 (-3.76%)
Futura Medical plc (FUM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 32.90 | 32.90 | 13,904 |
| 30 Apr 2024 | 34.25 | 36.00 | 32.95 | 32.95 | 32.95 | 584,830 |
| 29 Apr 2024 | 35.40 | 37.00 | 33.15 | 34.85 | 34.85 | 408,913 |
| 26 Apr 2024 | 35.45 | 36.20 | 35.20 | 35.45 | 35.45 | 246,675 |
| 25 Apr 2024 | 35.80 | 36.50 | 35.00 | 35.40 | 35.40 | 241,540 |
| 24 Apr 2024 | 36.50 | 36.50 | 35.75 | 35.80 | 35.80 | 253,853 |
| 23 Apr 2024 | 36.45 | 36.50 | 35.51 | 35.55 | 35.55 | 350,596 |
| 22 Apr 2024 | 35.35 | 36.45 | 35.00 | 35.60 | 35.60 | 204,772 |
| 19 Apr 2024 | 36.50 | 36.50 | 34.05 | 35.65 | 35.65 | 425,707 |
| 18 Apr 2024 | 35.80 | 36.45 | 35.30 | 35.50 | 35.50 | 218,444 |
| 17 Apr 2024 | 35.60 | 36.50 | 35.50 | 36.50 | 36.50 | 247,788 |
| 16 Apr 2024 | 35.60 | 36.35 | 35.60 | 35.60 | 35.60 | 436,515 |
| 15 Apr 2024 | 35.05 | 37.00 | 35.05 | 36.20 | 36.20 | 494,950 |
| 12 Apr 2024 | 36.20 | 37.00 | 33.21 | 36.20 | 36.20 | 2,980,829 |
| 11 Apr 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 763,118 |
| 10 Apr 2024 | 43.00 | 43.80 | 35.61 | 37.00 | 37.00 | 3,697,545 |
| 09 Apr 2024 | 40.00 | 43.00 | 40.00 | 42.80 | 42.80 | 1,207,786 |
| 08 Apr 2024 | 38.95 | 40.50 | 38.25 | 40.20 | 40.20 | 766,251 |
| 05 Apr 2024 | 38.15 | 39.15 | 38.05 | 39.00 | 39.00 | 423,076 |
| 04 Apr 2024 | 39.95 | 39.17 | 38.50 | 39.10 | 39.10 | 726,130 |
| 03 Apr 2024 | 39.50 | 40.45 | 38.50 | 40.03 | 40.03 | 298,074 |
| 02 Apr 2024 | 39.00 | 40.00 | 38.05 | 40.00 | 40.00 | 524,517 |
| 28 Mar 2024 | 39.60 | 40.50 | 38.70 | 40.50 | 40.50 | 359,491 |
| 27 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.80 | 38.80 | 300,237 |
| 26 Mar 2024 | 38.00 | 38.85 | 37.20 | 38.00 | 38.00 | 205,390 |
| 25 Mar 2024 | 38.70 | 39.60 | 37.50 | 38.25 | 38.25 | 198,428 |
| 22 Mar 2024 | 38.10 | 38.90 | 37.24 | 37.80 | 37.80 | 317,967 |
| 21 Mar 2024 | 38.90 | 39.13 | 37.60 | 39.00 | 39.00 | 376,606 |
| 20 Mar 2024 | 38.00 | 39.70 | 37.30 | 38.70 | 38.70 | 638,815 |
| 19 Mar 2024 | 39.10 | 40.60 | 39.10 | 39.80 | 39.80 | 136,906 |
| 18 Mar 2024 | 40.00 | 40.90 | 39.00 | 40.00 | 40.00 | 297,713 |
| 15 Mar 2024 | 40.00 | 40.30 | 39.30 | 40.30 | 40.30 | 227,767 |
| 14 Mar 2024 | 40.60 | 42.00 | 38.80 | 40.25 | 40.25 | 755,263 |
| 13 Mar 2024 | 41.90 | 42.00 | 40.30 | 40.30 | 40.30 | 174,791 |
| 12 Mar 2024 | 40.40 | 41.63 | 39.10 | 41.20 | 41.20 | 377,010 |
| 11 Mar 2024 | 40.10 | 40.40 | 39.00 | 40.40 | 40.40 | 135,381 |
| 08 Mar 2024 | 39.40 | 40.20 | 39.10 | 39.85 | 39.85 | 296,610 |
| 07 Mar 2024 | 40.60 | 42.10 | 37.49 | 40.20 | 40.20 | 1,301,807 |
| 06 Mar 2024 | 41.50 | 42.90 | 40.80 | 41.60 | 41.60 | 222,444 |
| 05 Mar 2024 | 42.90 | 42.90 | 41.50 | 42.10 | 42.10 | 98,334 |
| 04 Mar 2024 | 42.90 | 43.00 | 41.10 | 41.50 | 41.50 | 189,711 |
| 01 Mar 2024 | 42.50 | 42.90 | 41.10 | 41.80 | 41.80 | 509,383 |
| 29 Feb 2024 | 42.00 | 43.40 | 40.50 | 40.50 | 40.50 | 540,763 |
| 28 Feb 2024 | 44.80 | 45.00 | 41.90 | 42.85 | 42.85 | 479,542 |
| 27 Feb 2024 | 40.90 | 44.00 | 39.20 | 44.00 | 44.00 | 634,715 |
| 26 Feb 2024 | 40.00 | 40.90 | 39.10 | 40.20 | 40.20 | 212,470 |
| 23 Feb 2024 | 41.90 | 42.40 | 39.20 | 39.20 | 39.20 | 427,304 |
| 22 Feb 2024 | 42.20 | 43.00 | 40.29 | 41.25 | 41.25 | 905,578 |
| 21 Feb 2024 | 43.50 | 44.90 | 41.13 | 43.20 | 43.20 | 690,052 |
| 20 Feb 2024 | 46.00 | 46.32 | 43.10 | 44.10 | 44.10 | 856,316 |
| 19 Feb 2024 | 46.00 | 47.80 | 44.18 | 45.55 | 45.55 | 1,685,721 |
| 16 Feb 2024 | 44.00 | 46.00 | 43.00 | 45.30 | 45.30 | 925,847 |
| 15 Feb 2024 | 42.50 | 46.00 | 40.10 | 44.10 | 44.10 | 1,756,218 |
| 14 Feb 2024 | 40.30 | 44.00 | 38.70 | 42.85 | 42.85 | 1,822,196 |
| 13 Feb 2024 | 44.10 | 44.90 | 37.50 | 38.50 | 38.50 | 2,200,571 |
| 12 Feb 2024 | 45.90 | 47.40 | 43.50 | 44.00 | 44.00 | 2,245,019 |
| 09 Feb 2024 | 38.00 | 46.80 | 37.70 | 44.00 | 44.00 | 4,395,336 |
| 08 Feb 2024 | 38.00 | 39.90 | 36.00 | 39.50 | 39.50 | 1,466,724 |
| 07 Feb 2024 | 39.70 | 40.00 | 34.50 | 37.50 | 37.50 | 3,384,892 |
| 06 Feb 2024 | 29.90 | 40.00 | 29.70 | 38.80 | 38.80 | 7,855,490 |
| 05 Feb 2024 | 28.60 | 29.90 | 27.50 | 27.70 | 27.70 | 509,513 |
| 02 Feb 2024 | 30.00 | 30.00 | 28.74 | 29.00 | 29.00 | 68,742 |
| 01 Feb 2024 | 29.20 | 29.50 | 28.00 | 29.00 | 29.00 | 890,325 |
| 31 Jan 2024 | 29.40 | 30.10 | 28.94 | 29.50 | 29.50 | 300,025 |
| 30 Jan 2024 | 30.20 | 31.90 | 29.40 | 29.40 | 29.40 | 322,438 |
| 29 Jan 2024 | 31.00 | 31.40 | 30.15 | 30.20 | 30.20 | 139,469 |
| 26 Jan 2024 | 30.10 | 30.38 | 29.90 | 30.30 | 30.30 | 195,211 |
| 25 Jan 2024 | 30.30 | 30.50 | 29.40 | 30.30 | 30.30 | 77,736 |
| 24 Jan 2024 | 32.00 | 32.00 | 29.50 | 30.20 | 30.20 | 227,609 |
| 23 Jan 2024 | 30.00 | 31.20 | 29.70 | 31.00 | 31.00 | 271,118 |
| 22 Jan 2024 | 34.00 | 34.00 | 30.50 | 30.80 | 30.80 | 615,736 |
| 19 Jan 2024 | 33.40 | 33.40 | 32.10 | 32.60 | 32.60 | 95,156 |
| 18 Jan 2024 | 32.70 | 33.90 | 32.40 | 33.40 | 33.40 | 476,932 |
| 17 Jan 2024 | 33.20 | 34.00 | 32.10 | 33.20 | 33.20 | 357,314 |
| 16 Jan 2024 | 34.00 | 34.80 | 32.41 | 32.50 | 32.50 | 429,256 |
| 15 Jan 2024 | 34.79 | 34.90 | 32.10 | 32.50 | 32.50 | 292,455 |
| 12 Jan 2024 | 38.00 | 38.00 | 31.75 | 34.00 | 34.00 | 1,096,887 |
| 11 Jan 2024 | 41.00 | 41.34 | 36.00 | 37.00 | 37.00 | 1,512,411 |
| 10 Jan 2024 | 42.80 | 43.90 | 38.69 | 40.00 | 40.00 | 1,647,586 |
| 09 Jan 2024 | 40.00 | 42.90 | 41.60 | 42.90 | 42.90 | 4,414,390 |
| 08 Jan 2024 | 31.80 | 41.44 | 31.80 | 40.00 | 40.00 | 3,601,333 |
| 05 Jan 2024 | 28.10 | 32.24 | 28.00 | 31.80 | 31.80 | 1,092,697 |
| 04 Jan 2024 | 28.40 | 29.00 | 27.00 | 29.00 | 29.00 | 296,336 |
| 03 Jan 2024 | 27.50 | 28.28 | 27.30 | 28.15 | 28.15 | 447,358 |
| 02 Jan 2024 | 26.00 | 28.00 | 25.50 | 27.80 | 27.80 | 571,838 |
| 29 Dec 2023 | 25.90 | 25.90 | 24.77 | 25.50 | 25.50 | 120,394 |
| 28 Dec 2023 | 26.00 | 26.00 | 24.00 | 25.80 | 25.80 | 761,790 |
| 27 Dec 2023 | 25.20 | 26.00 | 24.10 | 26.00 | 26.00 | 352,915 |
| 22 Dec 2023 | 25.40 | 26.00 | 24.30 | 25.75 | 25.75 | 362,019 |
| 21 Dec 2023 | 27.30 | 27.90 | 23.28 | 25.80 | 25.80 | 1,073,414 |
| 20 Dec 2023 | 27.90 | 28.00 | 27.30 | 27.50 | 27.50 | 285,396 |
| 19 Dec 2023 | 27.60 | 27.90 | 26.40 | 27.30 | 27.30 | 586,149 |
| 18 Dec 2023 | 29.00 | 29.90 | 27.30 | 27.50 | 27.50 | 418,015 |
| 15 Dec 2023 | 29.40 | 29.90 | 28.40 | 29.40 | 29.40 | 307,386 |
| 14 Dec 2023 | 29.40 | 30.90 | 29.00 | 29.60 | 29.60 | 450,320 |
| 13 Dec 2023 | 29.40 | 30.20 | 29.10 | 29.30 | 29.30 | 134,426 |
| 12 Dec 2023 | 30.80 | 30.90 | 29.55 | 30.20 | 30.20 | 196,029 |
| 11 Dec 2023 | 29.10 | 30.90 | 29.10 | 30.00 | 30.00 | 91,135 |
| 08 Dec 2023 | 29.00 | 30.55 | 29.00 | 29.50 | 29.50 | 415,953 |
| 07 Dec 2023 | 30.40 | 30.78 | 29.10 | 30.05 | 30.05 | 107,998 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.