LSE - Delayed Quote GBp

Futura Medical plc (FUM.L)

35.45 +0.05 (+0.14%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 35.45 36.20 35.20 35.45 35.45 246,675
Apr 25, 2024 35.80 36.50 35.00 35.40 35.40 241,540
Apr 24, 2024 36.50 36.50 35.75 35.80 35.80 253,853
Apr 23, 2024 36.45 36.50 35.51 35.55 35.55 350,596
Apr 22, 2024 35.35 36.45 35.00 35.60 35.60 204,772
Apr 19, 2024 36.50 36.50 34.05 35.65 35.65 425,707
Apr 18, 2024 35.80 36.45 35.30 35.50 35.50 218,444
Apr 17, 2024 35.60 36.50 35.50 36.50 36.50 247,788
Apr 16, 2024 35.60 36.35 35.60 35.60 35.60 436,515
Apr 15, 2024 35.05 37.00 35.05 36.20 36.20 494,950
Apr 12, 2024 36.20 37.00 33.21 36.20 36.20 2,980,829
Apr 11, 2024 37.00 38.00 36.00 36.00 36.00 763,118
Apr 10, 2024 43.00 43.80 35.61 37.00 37.00 3,697,545
Apr 9, 2024 40.00 43.00 40.00 42.80 42.80 1,207,786
Apr 8, 2024 38.95 40.50 38.25 40.20 40.20 766,251
Apr 5, 2024 38.15 39.15 38.05 39.00 39.00 423,076
Apr 4, 2024 39.95 39.17 38.50 39.10 39.10 726,130
Apr 3, 2024 39.50 40.45 38.50 40.03 40.03 298,074
Apr 2, 2024 39.00 40.00 38.05 40.00 40.00 524,517
Mar 28, 2024 39.60 40.50 38.70 40.50 40.50 359,491
Mar 27, 2024 38.00 39.00 37.00 38.80 38.80 300,237
Mar 26, 2024 38.00 38.85 37.20 38.00 38.00 205,390
Mar 25, 2024 38.70 39.60 37.50 38.25 38.25 198,428
Mar 22, 2024 38.10 38.90 37.24 37.80 37.80 317,967
Mar 21, 2024 38.90 39.13 37.60 39.00 39.00 376,606
Mar 20, 2024 38.00 39.70 37.30 38.70 38.70 638,815
Mar 19, 2024 39.10 40.60 39.10 39.80 39.80 136,906
Mar 18, 2024 40.00 40.90 39.00 40.00 40.00 297,713
Mar 15, 2024 40.00 40.30 39.30 40.30 40.30 227,767
Mar 14, 2024 40.60 42.00 38.80 40.25 40.25 755,263
Mar 13, 2024 41.90 42.00 40.30 40.30 40.30 174,791
Mar 12, 2024 40.40 41.63 39.10 41.20 41.20 377,010
Mar 11, 2024 40.10 40.40 39.00 40.40 40.40 135,381
Mar 8, 2024 39.40 40.20 39.10 39.85 39.85 296,610
Mar 7, 2024 40.60 42.10 37.49 40.20 40.20 1,301,807
Mar 6, 2024 41.50 42.90 40.80 41.60 41.60 222,444
Mar 5, 2024 42.90 42.90 41.50 42.10 42.10 98,334
Mar 4, 2024 42.90 43.00 41.10 41.50 41.50 189,711
Mar 1, 2024 42.50 42.90 41.10 41.80 41.80 509,383
Feb 29, 2024 42.00 43.40 40.50 40.50 40.50 540,763
Feb 28, 2024 44.80 45.00 41.90 42.85 42.85 479,542
Feb 27, 2024 40.90 44.00 39.20 44.00 44.00 634,715
Feb 26, 2024 40.00 40.90 39.10 40.20 40.20 212,470
Feb 23, 2024 41.90 42.40 39.20 39.20 39.20 427,304
Feb 22, 2024 42.20 43.00 40.29 41.25 41.25 905,578
Feb 21, 2024 43.50 44.90 41.13 43.20 43.20 690,052
Feb 20, 2024 46.00 46.32 43.10 44.10 44.10 856,316
Feb 19, 2024 46.00 47.80 44.18 45.55 45.55 1,685,721
Feb 16, 2024 44.00 46.00 43.00 45.30 45.30 925,847
Feb 15, 2024 42.50 46.00 40.10 44.10 44.10 1,756,218
Feb 14, 2024 40.30 44.00 38.70 42.85 42.85 1,822,196
Feb 13, 2024 44.10 44.90 37.50 38.50 38.50 2,200,571
Feb 12, 2024 45.90 47.40 43.50 44.00 44.00 2,245,019
Feb 9, 2024 38.00 46.80 37.70 44.00 44.00 4,395,336
Feb 8, 2024 38.00 39.90 36.00 39.50 39.50 1,466,724
Feb 7, 2024 39.70 40.00 34.50 37.50 37.50 3,384,892
Feb 6, 2024 29.90 40.00 29.70 38.80 38.80 7,855,490
Feb 5, 2024 28.60 29.90 27.50 27.70 27.70 509,513
Feb 2, 2024 30.00 30.00 28.74 29.00 29.00 68,742
Feb 1, 2024 29.20 29.50 28.00 29.00 29.00 890,325
Jan 31, 2024 29.40 30.10 28.94 29.50 29.50 300,025
Jan 30, 2024 30.20 31.90 29.40 29.40 29.40 322,438
Jan 29, 2024 31.00 31.40 30.15 30.20 30.20 139,469
Jan 26, 2024 30.10 30.38 29.90 30.30 30.30 195,211
Jan 25, 2024 30.30 30.50 29.40 30.30 30.30 77,736
Jan 24, 2024 32.00 32.00 29.50 30.20 30.20 227,609
Jan 23, 2024 30.00 31.20 29.70 31.00 31.00 271,118
Jan 22, 2024 34.00 34.00 30.50 30.80 30.80 615,736
Jan 19, 2024 33.40 33.40 32.10 32.60 32.60 95,156
Jan 18, 2024 32.70 33.90 32.40 33.40 33.40 476,932
Jan 17, 2024 33.20 34.00 32.10 33.20 33.20 357,314
Jan 16, 2024 34.00 34.80 32.41 32.50 32.50 429,256
Jan 15, 2024 34.79 34.90 32.10 32.50 32.50 292,455
Jan 12, 2024 38.00 38.00 31.75 34.00 34.00 1,096,887
Jan 11, 2024 41.00 41.34 36.00 37.00 37.00 1,512,411
Jan 10, 2024 42.80 43.90 38.69 40.00 40.00 1,647,586
Jan 9, 2024 40.00 42.90 41.60 42.90 42.90 4,414,390
Jan 8, 2024 31.80 41.44 31.80 40.00 40.00 3,601,333
Jan 5, 2024 28.10 32.24 28.00 31.80 31.80 1,092,697
Jan 4, 2024 28.40 29.00 27.00 29.00 29.00 296,336
Jan 3, 2024 27.50 28.28 27.30 28.15 28.15 447,358
Jan 2, 2024 26.00 28.00 25.50 27.80 27.80 571,838
Dec 29, 2023 25.90 25.90 24.77 25.50 25.50 120,394
Dec 28, 2023 26.00 26.00 24.00 25.80 25.80 761,790
Dec 27, 2023 25.20 26.00 24.10 26.00 26.00 352,915
Dec 22, 2023 25.40 26.00 24.30 25.75 25.75 362,019
Dec 21, 2023 27.30 27.90 23.28 25.80 25.80 1,073,414
Dec 20, 2023 27.90 28.00 27.30 27.50 27.50 285,396
Dec 19, 2023 27.60 27.90 26.40 27.30 27.30 586,149
Dec 18, 2023 29.00 29.90 27.30 27.50 27.50 418,015
Dec 15, 2023 29.40 29.90 28.40 29.40 29.40 307,386
Dec 14, 2023 29.40 30.90 29.00 29.60 29.60 450,320
Dec 13, 2023 29.40 30.20 29.10 29.30 29.30 134,426
Dec 12, 2023 30.80 30.90 29.55 30.20 30.20 196,029
Dec 11, 2023 29.10 30.90 29.10 30.00 30.00 91,135
Dec 8, 2023 29.00 30.55 29.00 29.50 29.50 415,953
Dec 7, 2023 30.40 30.78 29.10 30.05 30.05 107,998
Dec 6, 2023 29.30 31.00 29.10 29.75 29.75 70,526
Dec 5, 2023 30.00 31.65 29.37 31.30 31.30 311,005
Dec 4, 2023 30.90 31.39 30.10 30.55 30.55 345,239
Dec 1, 2023 30.10 31.00 29.50 31.00 31.00 223,947
Nov 30, 2023 30.40 30.90 29.20 30.05 30.05 106,290
Nov 29, 2023 29.20 30.30 29.20 29.70 29.70 119,258
Nov 28, 2023 30.90 30.90 29.10 29.95 29.95 384,531
Nov 27, 2023 29.20 31.00 29.20 30.10 30.10 64,479
Nov 24, 2023 31.00 31.00 29.10 31.00 31.00 52,131
Nov 23, 2023 31.00 31.00 29.59 31.00 31.00 68,166
Nov 22, 2023 30.00 30.41 29.46 30.25 30.25 100,612
Nov 21, 2023 30.40 31.00 29.18 29.75 29.75 283,225
Nov 20, 2023 30.50 31.90 30.24 30.40 30.40 130,701
Nov 17, 2023 30.70 31.00 30.40 30.65 30.65 108,158
Nov 16, 2023 31.00 31.90 30.69 30.90 30.90 259,285
Nov 15, 2023 30.00 32.90 30.00 30.80 30.80 304,452
Nov 14, 2023 29.60 31.60 28.76 31.05 31.05 379,050
Nov 13, 2023 30.80 31.00 28.60 29.30 29.30 423,830
Nov 10, 2023 30.00 30.84 29.30 30.70 30.70 160,989
Nov 9, 2023 30.00 30.60 29.00 30.15 30.15 96,721
Nov 8, 2023 30.10 30.60 29.00 30.20 30.20 345,071
Nov 7, 2023 30.10 30.80 29.70 30.40 30.40 444,903
Nov 6, 2023 33.00 33.00 29.00 29.85 29.85 678,814
Nov 3, 2023 32.00 34.63 32.00 32.00 32.00 2,867,182
Nov 2, 2023 28.60 31.60 27.30 31.60 31.60 682,763
Nov 1, 2023 27.20 28.90 27.20 28.55 28.55 411,798
Oct 31, 2023 30.70 32.00 26.42 27.00 27.00 1,662,406
Oct 30, 2023 32.10 33.70 30.81 31.05 31.05 323,591
Oct 27, 2023 31.80 33.00 31.30 32.40 32.40 282,190
Oct 26, 2023 32.50 33.80 31.89 32.40 32.40 619,404
Oct 25, 2023 34.50 35.65 31.80 32.10 32.10 402,229
Oct 24, 2023 33.10 35.00 32.65 33.75 33.75 798,689
Oct 23, 2023 35.50 37.00 31.76 33.65 33.65 1,168,502
Oct 20, 2023 36.70 36.70 35.78 36.00 36.00 163,600
Oct 19, 2023 37.40 38.22 36.70 36.90 36.90 281,632
Oct 18, 2023 37.70 38.00 36.80 37.65 37.65 228,225
Oct 17, 2023 36.80 37.20 36.40 36.90 36.90 109,908
Oct 16, 2023 37.30 37.80 35.50 37.15 37.15 313,785
Oct 13, 2023 37.00 37.60 36.00 37.30 37.30 346,440
Oct 12, 2023 36.00 37.87 35.50 36.60 36.60 560,041
Oct 11, 2023 39.50 40.49 36.46 37.05 37.05 1,479,590
Oct 10, 2023 40.50 42.00 39.40 39.40 39.40 309,513
Oct 9, 2023 40.80 42.90 40.20 41.35 41.35 117,228
Oct 6, 2023 41.40 41.74 40.00 41.20 41.20 235,918
Oct 5, 2023 42.70 41.74 40.60 41.40 41.40 127,061
Oct 4, 2023 41.10 42.90 40.40 41.20 41.20 142,000
Oct 3, 2023 43.10 44.90 40.45 42.00 42.00 467,193
Oct 2, 2023 42.00 45.17 42.00 43.60 43.60 392,525
Sep 29, 2023 41.10 42.90 40.60 42.50 42.50 761,415
Sep 28, 2023 43.00 43.00 40.20 41.50 41.50 292,283
Sep 27, 2023 42.50 43.00 41.00 42.90 42.90 740,845
Sep 26, 2023 44.00 45.90 42.03 42.50 42.50 1,021,031
Sep 25, 2023 47.20 47.90 43.15 44.50 44.50 565,789
Sep 22, 2023 47.60 48.50 46.00 47.00 47.00 309,297
Sep 21, 2023 50.00 50.00 46.10 48.90 48.90 667,892
Sep 20, 2023 49.00 49.80 47.60 49.00 49.00 525,955
Sep 19, 2023 50.20 52.00 48.10 49.00 49.00 660,320
Sep 18, 2023 53.00 53.00 46.85 50.00 50.00 1,032,766
Sep 15, 2023 53.00 53.00 50.20 52.20 52.20 345,043
Sep 14, 2023 51.80 52.40 50.40 52.00 52.00 86,382
Sep 13, 2023 51.40 52.00 50.20 51.00 51.00 472,563
Sep 12, 2023 50.20 53.00 49.97 53.00 53.00 1,793,079
Sep 11, 2023 50.20 52.00 49.60 52.00 52.00 148,458
Sep 8, 2023 49.40 52.00 49.35 50.00 50.00 189,574
Sep 7, 2023 50.20 51.00 49.20 49.50 49.50 413,466
Sep 6, 2023 50.40 51.00 49.55 51.00 51.00 289,372
Sep 5, 2023 51.00 51.20 49.40 50.60 50.60 407,899
Sep 4, 2023 51.00 52.00 50.80 51.00 51.00 55,800
Sep 1, 2023 51.00 52.00 51.00 52.00 52.00 114,687
Aug 31, 2023 51.00 52.00 51.00 51.00 51.00 101,836
Aug 30, 2023 51.40 52.20 51.20 51.20 51.20 166,327
Aug 29, 2023 50.80 52.60 50.00 51.40 51.40 408,116
Aug 25, 2023 50.40 53.00 50.00 50.40 50.40 536,860
Aug 24, 2023 51.20 51.40 49.60 50.80 50.80 177,622
Aug 23, 2023 50.40 51.00 49.69 51.00 51.00 120,034
Aug 22, 2023 48.60 51.22 48.60 50.80 50.80 237,888
Aug 21, 2023 48.00 51.00 47.50 50.00 50.00 377,766
Aug 18, 2023 47.60 48.90 46.10 48.40 48.40 488,093
Aug 17, 2023 47.50 48.10 46.10 47.60 47.60 828,070
Aug 16, 2023 49.00 49.55 46.14 47.40 47.40 637,545
Aug 15, 2023 49.80 51.00 48.12 50.00 50.00 983,871
Aug 14, 2023 51.60 53.40 49.50 50.80 50.80 569,840
Aug 11, 2023 51.00 53.00 50.40 50.40 50.40 379,901
Aug 10, 2023 51.60 52.80 50.00 52.00 52.00 405,005
Aug 9, 2023 53.00 55.00 49.40 52.00 52.00 1,365,911
Aug 8, 2023 52.80 53.60 50.88 51.80 51.80 744,986
Aug 7, 2023 54.20 54.60 52.20 53.00 53.00 282,525
Aug 4, 2023 52.20 54.80 52.00 53.20 53.20 779,096
Aug 3, 2023 52.60 55.40 52.00 52.80 52.80 612,590
Aug 2, 2023 54.20 54.80 52.00 53.80 53.80 1,155,128
Aug 1, 2023 54.80 56.00 54.00 54.80 54.80 379,503
Jul 31, 2023 54.00 56.00 54.00 55.00 55.00 565,900
Jul 28, 2023 55.00 56.00 54.80 54.80 54.80 594,600
Jul 27, 2023 56.80 57.00 54.00 56.00 56.00 601,546
Jul 26, 2023 54.20 56.60 54.00 56.60 56.60 533,866
Jul 25, 2023 55.00 56.80 53.00 54.00 54.00 926,353
Jul 24, 2023 53.00 55.80 51.27 55.00 55.00 1,190,819
Jul 21, 2023 51.40 53.40 51.20 53.40 53.40 980,770
Jul 20, 2023 52.80 54.00 50.40 50.40 50.40 925,441
Jul 19, 2023 55.00 55.40 51.82 52.80 52.80 2,193,339
Jul 18, 2023 51.80 56.00 51.60 55.00 55.00 1,910,324
Jul 17, 2023 57.80 61.50 50.98 52.40 52.40 8,754,518
Jul 14, 2023 51.00 52.00 50.20 51.60 51.60 769,563
Jul 13, 2023 53.80 54.60 50.00 52.00 52.00 1,255,018
Jul 12, 2023 54.20 56.60 53.80 54.60 54.60 478,697
Jul 11, 2023 54.00 57.80 54.00 56.00 56.00 389,805
Jul 10, 2023 54.60 56.40 54.40 56.40 56.40 387,458
Jul 7, 2023 56.20 57.04 55.00 55.00 55.00 264,431
Jul 6, 2023 57.00 57.93 55.00 56.20 56.20 573,348
Jul 5, 2023 58.40 59.40 56.19 57.00 57.00 480,689
Jul 4, 2023 60.00 65.00 58.00 59.40 59.40 248,078
Jul 3, 2023 60.00 61.40 58.80 59.90 59.90 510,452
Jun 30, 2023 57.00 60.00 56.40 60.00 60.00 665,163
Jun 29, 2023 57.60 58.80 55.78 58.00 58.00 779,541
Jun 28, 2023 58.20 60.00 57.00 57.40 57.40 603,617
Jun 27, 2023 59.00 62.00 58.10 59.00 59.00 836,001
Jun 26, 2023 60.00 60.00 54.40 58.20 58.20 1,717,769
Jun 23, 2023 64.00 64.20 56.28 59.00 59.00 2,640,014
Jun 22, 2023 66.40 67.00 61.20 64.00 64.00 2,036,431
Jun 21, 2023 60.40 66.30 58.40 65.00 65.00 3,911,791
Jun 20, 2023 54.80 62.40 54.06 61.00 61.00 4,349,911
Jun 19, 2023 54.20 55.00 53.00 54.60 54.60 806,377
Jun 16, 2023 52.00 54.60 49.60 54.00 54.00 2,055,052
Jun 15, 2023 50.80 52.00 49.10 51.80 51.80 1,420,062
Jun 14, 2023 50.60 51.80 45.56 51.00 51.00 2,457,542
Jun 13, 2023 49.00 51.60 48.40 50.40 50.40 3,847,820
Jun 12, 2023 54.00 61.00 48.20 48.20 48.20 6,438,322
Jun 9, 2023 43.00 43.40 42.32 42.90 42.90 104,311
Jun 8, 2023 43.00 43.00 41.73 42.50 42.50 506,851
Jun 7, 2023 43.00 43.50 41.35 43.00 43.00 162,819
Jun 6, 2023 42.00 43.50 42.00 43.50 43.50 751,682
Jun 5, 2023 41.40 43.00 41.20 42.20 42.20 371,137
Jun 2, 2023 41.80 42.50 41.40 42.40 42.40 306,892
Jun 1, 2023 42.00 42.00 40.80 41.20 41.20 383,273
May 31, 2023 41.20 42.00 40.28 42.00 42.00 292,836
May 30, 2023 41.20 42.00 41.00 41.50 41.50 253,630
May 26, 2023 40.50 42.00 40.40 41.20 41.20 170,904
May 25, 2023 41.00 41.90 40.03 41.30 41.30 479,297
May 24, 2023 41.00 42.90 37.95 41.00 41.00 678,487
May 23, 2023 41.40 42.90 40.50 41.45 41.45 232,292
May 22, 2023 41.80 43.70 41.80 43.00 43.00 182,897
May 19, 2023 41.40 43.80 41.20 42.80 42.80 350,146
May 18, 2023 41.00 43.40 40.13 41.00 41.00 888,955
May 17, 2023 41.10 42.90 40.10 41.20 41.20 434,274
May 16, 2023 42.70 43.80 40.89 42.00 42.00 497,198
May 15, 2023 42.40 43.80 41.76 42.20 42.20 229,025
May 12, 2023 44.00 46.40 41.59 42.80 42.80 1,241,073
May 11, 2023 47.10 47.10 41.00 44.20 44.20 2,532,312
May 10, 2023 50.20 51.80 46.60 47.55 47.55 1,149,473
May 9, 2023 51.40 52.00 50.00 50.40 50.40 504,561
May 5, 2023 52.00 53.80 50.20 51.10 51.10 431,010
May 4, 2023 53.00 53.00 51.20 52.40 52.40 443,545
May 3, 2023 52.80 53.26 51.20 52.60 52.60 530,288
May 2, 2023 51.80 53.00 49.67 51.60 51.60 859,554
Apr 28, 2023 50.00 52.00 47.10 51.00 51.00 1,006,164
Apr 27, 2023 48.60 50.00 47.10 49.20 49.20 601,457
Apr 26, 2023 50.40 51.80 47.10 49.00 49.00 2,004,840

Related Tickers

EVG.L Theracryf Plc
0.8000
0.00%
 
FAB.L Fusion Antibodies plc
3.6500
-2.67%
 
FARN.L Faron Pharmaceuticals Oy
127.50
0.00%
 
ETX.L e-therapeutics plc
9.80
+2.08%
 
OCTP.L Oxford Cannabinoid Technologies Holdings Plc
0.3650
-1.35%
 
DVHGF Devonian Health Group Inc.
0.1689
0.00%
 
SRBCF Sirona Biochem Corp.
0.0520
0.00%
 
EZZ.AX EZZ Life Science Holdings Limited
0.9000
+1.69%
 
SBTX.L SkinBioTherapeutics plc
9.25
0.00%
 
AVCT.L Avacta Group Plc
48.80
+8.44%