FUTR.L - Future PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2018392.00394.04390.00390.00390.0030,597
Jan 22, 2018385.00395.00380.00394.00394.0072,609
Jan 19, 2018400.00400.00361.00380.00380.00237,021
Jan 18, 2018395.00395.00386.00394.00394.0051,296
Jan 17, 2018410.00410.00400.00398.50398.5063,041
Jan 16, 2018407.00410.00407.00407.00407.0015,168
Jan 15, 2018418.00418.00407.00407.00407.0061,018
Jan 12, 2018404.00412.00404.00408.00408.00147,570
Jan 11, 2018419.00419.00386.00405.00405.00225,978
Jan 10, 2018418.00418.00413.00413.00413.0063,289
Jan 09, 2018415.00419.00410.00419.00419.0010,502
Jan 08, 2018423.00424.00415.00421.00421.00283,909
Jan 05, 2018420.00425.00415.00415.00415.0034,720
Jan 04, 2018425.00430.00422.00422.00422.00535,928
Jan 03, 2018423.00430.00423.00430.00430.0030,724
Jan 02, 2018430.00430.00430.00430.00430.006,998
Dec 29, 2017424.50430.00424.50430.00430.005,069
Dec 28, 2017406.75429.75406.75424.25424.2570,494
Dec 27, 2017405.63410.00405.00410.00410.00148,424
Dec 22, 2017395.00409.75395.00405.63405.6325,034
Dec 21, 2017395.00399.00393.00398.75398.7528,814
Dec 20, 2017396.00397.50393.00395.25395.2592,638
Dec 19, 2017390.25399.75390.00399.75399.7528,856
Dec 18, 2017390.25394.75387.00394.00394.0026,227
Dec 15, 2017380.25385.00380.25385.00385.008,216
Dec 14, 2017385.00389.75385.00385.00385.004,903
Dec 13, 2017385.50388.00381.00384.88384.887,046
Dec 12, 2017393.00393.00382.00382.50382.5048,642
Dec 11, 2017398.50400.00394.00395.00395.00145,352
Dec 08, 2017380.00399.00380.00398.50398.50105,476
Dec 07, 2017366.00380.00366.00380.00380.00100,602
Dec 06, 2017358.75363.25356.75363.25363.25111,033
Dec 05, 2017364.75364.75353.25359.75359.7546,979
Dec 04, 2017365.00365.00355.50358.75358.7529,502
Dec 01, 2017360.00360.00345.25357.00357.00106,019
Nov 30, 2017367.25367.25348.00360.00360.00245,930
Nov 29, 2017355.00365.00343.50365.00365.003,027,272
Nov 28, 2017355.00359.00349.75350.00350.0057,485
Nov 27, 2017390.00390.00355.00358.00358.00370,568
Nov 24, 2017394.00394.00379.00382.00382.00701,506
Nov 23, 2017360.00384.00355.00384.00384.00180,975
Nov 22, 2017359.75361.75350.00351.50351.5071,370
Nov 21, 2017354.00360.00350.00353.50353.5063,303
Nov 20, 2017345.00354.75345.00353.00353.0022,155
Nov 17, 2017359.00359.00345.00352.13352.1321,910
Nov 16, 2017350.00353.00346.50348.00348.0041,882
Nov 15, 2017357.50357.50342.80350.00350.0063,465
Nov 14, 2017358.25364.75357.63361.13361.1314,113
Nov 13, 2017363.50370.00360.00363.75363.7534,332
Nov 10, 2017355.00363.00350.00363.00363.0034,777
Nov 09, 2017372.00375.00356.62360.00360.0051,403
Nov 08, 2017365.00375.00364.03369.63369.6388,906
Nov 07, 2017360.00365.00359.00364.00364.00148,515
Nov 06, 2017358.81362.00358.81361.75361.7514,140
Nov 03, 2017352.00365.00351.00360.00360.0066,104
Nov 02, 2017347.00358.00346.09348.50348.5051,094
Nov 01, 2017345.00347.00343.85344.63344.6324,136
Oct 31, 2017349.00349.90342.25346.00346.0037,947
Oct 30, 2017349.75359.75349.00349.00349.00228,120
Oct 27, 2017349.75349.75340.00344.00344.0017,836
Oct 26, 2017340.25346.03335.25343.00343.0037,337
Oct 25, 2017354.75354.75337.00343.75343.7550,596
Oct 24, 2017353.00354.00346.00348.00348.006,376
Oct 23, 2017354.25360.00352.00355.75355.7524,616
Oct 20, 2017361.25361.25353.95355.13355.1333,424
Oct 19, 2017363.25368.75362.90363.13363.1312,494
Oct 18, 2017368.75369.00360.51364.50364.5016,185
Oct 17, 2017366.42366.42363.27364.50364.509,070
Oct 16, 2017355.00373.00353.31362.88362.8868,586
Oct 13, 2017354.68354.68354.68351.38351.38281
Oct 12, 2017350.00355.00348.25351.50351.505,886
Oct 11, 2017347.00353.00347.00350.00350.0048,123
Oct 10, 2017353.00354.56341.00347.00347.0073,236
Oct 09, 2017356.00356.00353.00354.00354.007,568
Oct 06, 2017356.00362.00350.29356.00356.0050,596
Oct 05, 2017365.00365.70351.50363.13363.13143,266
Oct 04, 2017342.00370.00340.00355.25355.25229,106
Oct 03, 2017313.75320.00313.31318.00318.0025,932
Oct 02, 2017313.75313.75310.02312.00312.0016,121
Sep 29, 2017292.00310.85292.00309.50309.5067,324
Sep 28, 2017295.00297.75284.46293.50293.5033,152
Sep 27, 2017293.50299.75292.88297.50297.5053,554
Sep 26, 2017304.75304.75277.24290.00290.00121,416
Sep 25, 2017301.25304.06292.55296.13296.13521,888
Sep 22, 2017306.50306.50301.35303.00303.0020,419
Sep 21, 2017309.00309.00308.00307.50307.503,523
Sep 20, 2017308.70308.70306.00307.50307.5030,389
Sep 19, 2017307.00310.00305.39308.00308.0014,231
Sep 18, 2017310.00312.69308.50310.00310.003,328
Sep 15, 2017310.00313.40303.04310.00310.0055,908
Sep 14, 2017314.00314.00303.97307.13307.139,683
Sep 13, 2017314.50317.00310.41314.00314.0021,005
Sep 12, 2017314.94318.40314.22316.50316.504,829
Sep 11, 2017315.25321.75313.00317.00317.007,468
Sep 08, 2017314.25320.00312.00320.00320.0018,608
Sep 07, 2017312.00324.00310.73318.50318.505,630
Sep 06, 2017315.00315.02314.00315.00315.006,842
Sep 05, 2017320.00320.00314.40317.38317.3811,238
Sep 04, 2017319.25324.75316.51318.25318.2513,767
Sep 01, 2017319.50324.75319.50322.13322.132,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...