Shares Magazine
10.46p+0.21 (+2.05%)28 Mar 2025, 16:35
Futura Medical PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 10.20p | 10.48p | 9.50p | 10.46p | 170,452 |
| Mar 27, 2025 | 10.48p | 10.58p | 9.50p | 10.25p | 122,343 |
| Mar 26, 2025 | 9.90p | 10.88p | 9.51p | 10.19p | 89,514 |
| Mar 25, 2025 | 10.00p | 10.98p | 9.92p | 10.00p | 226,763 |
| Mar 24, 2025 | 9.51p | 10.98p | 9.51p | 10.45p | 500,829 |
| Mar 21, 2025 | 9.60p | 10.98p | 9.44p | 9.75p | 579,350 |
| Mar 20, 2025 | 9.81p | 10.44p | 9.53p | 10.24p | 444,496 |
| Mar 19, 2025 | 10.00p | 10.28p | 9.53p | 9.90p | 738,596 |
| Mar 18, 2025 | 11.32p | 11.94p | 9.75p | 10.06p | 1,291,197 |
| Mar 17, 2025 | 11.50p | 11.98p | 11.31p | 11.45p | 399,185 |
| Mar 14, 2025 | 11.50p | 11.86p | 11.11p | 11.86p | 941,797 |
| Mar 13, 2025 | 11.08p | 12.46p | 11.07p | 11.22p | 467,445 |
| Mar 12, 2025 | 12.06p | 12.15p | 11.30p | 11.34p | 890,006 |
| Mar 11, 2025 | 12.80p | 12.80p | 12.04p | 12.30p | 160,524 |
| Mar 10, 2025 | 13.00p | 13.76p | 12.52p | 13.00p | 281,754 |
| Mar 7, 2025 | 13.20p | 13.88p | 12.98p | 13.20p | 187,996 |
| Mar 6, 2025 | 13.40p | 13.88p | 13.00p | 13.88p | 210,326 |
| Mar 5, 2025 | 14.00p | 14.00p | 12.50p | 13.50p | 185,041 |
| Mar 4, 2025 | 13.78p | 13.98p | 12.76p | 13.68p | 501,269 |
| Mar 3, 2025 | 13.98p | 13.98p | 13.02p | 13.52p | 109,311 |
| Feb 28, 2025 | 13.56p | 13.56p | 13.00p | 13.40p | 144,416 |
| Feb 27, 2025 | 13.20p | 14.18p | 13.04p | 13.56p | 1,094,258 |
| Feb 26, 2025 | 12.52p | 13.48p | 12.52p | 12.90p | 177,603 |
| Feb 25, 2025 | 13.24p | 13.32p | 12.50p | 12.95p | 580,591 |
| Feb 24, 2025 | 13.48p | 13.48p | 12.50p | 13.24p | 451,340 |
| Feb 21, 2025 | 13.80p | 14.18p | 12.14p | 13.66p | 1,137,122 |
| Feb 20, 2025 | 14.50p | 14.83p | 13.82p | 14.29p | 1,023,653 |
| Feb 19, 2025 | 14.16p | 15.00p | 14.04p | 14.58p | 1,018,004 |
| Feb 18, 2025 | 14.00p | 14.80p | 14.00p | 14.80p | 1,300,590 |
| Feb 17, 2025 | 13.90p | 14.78p | 13.80p | 14.00p | 434,296 |
| Feb 14, 2025 | 14.00p | 14.78p | 13.85p | 14.39p | 477,494 |
| Feb 13, 2025 | 14.00p | 14.98p | 13.75p | 14.00p | 506,192 |
| Feb 12, 2025 | 14.98p | 15.00p | 13.76p | 14.27p | 902,098 |
| Feb 11, 2025 | 13.80p | 14.98p | 13.40p | 14.10p | 608,800 |
| Feb 10, 2025 | 13.60p | 14.98p | 13.00p | 13.40p | 1,208,545 |
| Feb 7, 2025 | 15.10p | 15.94p | 12.80p | 13.40p | 4,458,267 |
| Feb 6, 2025 | 17.20p | 17.98p | 15.10p | 15.10p | 628,936 |
| Feb 5, 2025 | 16.50p | 17.98p | 15.84p | 15.90p | 538,467 |
| Feb 4, 2025 | 16.46p | 17.16p | 16.30p | 16.30p | 481,048 |
| Feb 3, 2025 | 16.96p | 17.98p | 16.11p | 16.46p | 1,281,447 |
| Jan 31, 2025 | 17.30p | 17.50p | 16.20p | 16.96p | 1,749,224 |
| Jan 30, 2025 | 20.00p | 20.00p | 12.99p | 16.50p | 8,643,774 |
| Jan 29, 2025 | 30.40p | 31.40p | 30.10p | 31.00p | 224,769 |
| Jan 28, 2025 | 30.90p | 31.45p | 30.00p | 30.95p | 98,010 |
| Jan 27, 2025 | 30.10p | 32.00p | 29.95p | 30.40p | 269,450 |
| Jan 24, 2025 | 30.35p | 31.95p | 30.10p | 30.77p | 238,446 |
| Jan 23, 2025 | 30.55p | 32.45p | 30.20p | 31.07p | 276,595 |
| Jan 22, 2025 | 31.75p | 31.77p | 30.50p | 30.75p | 431,770 |
| Jan 21, 2025 | 31.80p | 32.50p | 30.80p | 31.75p | 260,802 |
| Jan 20, 2025 | 31.80p | 32.50p | 31.45p | 32.02p | 330,304 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.