FUTR.L - Future PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017366.42366.42366.42366.42366.422,102
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
Aug 31, 2017321.00321.00318.50319.50319.5026,153
Aug 30, 2017319.25324.75318.00320.00320.0013,266
Aug 29, 2017321.75321.75315.53321.00321.0026,515
Aug 25, 2017319.39321.56318.50321.75321.7560,435
Aug 24, 2017322.00325.00319.00319.00319.0048,041
Aug 23, 2017320.00325.00315.75320.00320.008,894
Aug 22, 2017323.90323.95323.06322.50322.5029,169
Aug 21, 2017323.68325.00323.68322.00322.0052,623
Aug 18, 2017322.00324.00317.00320.38320.38227,090
Aug 17, 2017330.00330.00320.25322.00322.0021,247
Aug 16, 2017315.00336.00314.85322.63322.63131,761
Aug 15, 2017314.75314.90312.69314.75314.754,796
Aug 14, 2017304.75314.12304.71311.50311.5039,318
Aug 11, 2017305.50306.63296.75303.50303.5049,922
Aug 10, 2017316.00317.69305.00306.00306.0038,904
Aug 09, 2017322.50324.38312.86316.00316.0033,943
Aug 08, 2017325.00329.00322.74323.50323.5053,394
Aug 07, 2017325.00329.00321.88325.00325.00100,306
Aug 04, 2017321.00321.00318.00319.00319.0019,245
Aug 03, 2017320.00325.00319.85318.50318.509,633
Aug 02, 2017319.75320.00317.38319.00319.0032,810
Aug 01, 2017320.00320.00315.00320.00320.0012,341
Jul 31, 2017318.00319.75310.25318.50318.5013,054
Jul 28, 2017319.00323.75319.00319.50319.5013,676
Jul 27, 2017318.25324.21313.98319.50319.50101,918
Jul 26, 2017315.00318.00315.00316.75316.7526,166
Jul 25, 2017315.00315.00313.45313.50313.5013,374
Jul 24, 2017309.75325.00309.75313.00313.00157,059
Jul 21, 2017310.00314.50300.00304.50304.50540,659
Jul 20, 2017312.00315.28310.44312.00312.002,050
Jul 19, 2017309.69313.06308.71311.50311.507,878
Jul 18, 2017307.25309.95307.00310.88310.8824,410
Jul 17, 2017307.00309.60306.50310.25310.25257,375
Jul 14, 2017310.25311.55307.25310.00310.0018,612
Jul 13, 2017303.00315.72303.00312.50312.50139,996
Jul 12, 2017288.00305.00286.00302.00302.004,704,046
Jul 11, 2017279.00290.00279.00289.38289.38129,106
Jul 10, 2017280.00281.75276.00280.13280.1314,879
Jul 07, 2017260.00280.00259.75277.63277.631,998,151
Jul 06, 2017247.74247.74247.74249.00249.001,000
Jul 05, 2017262.00262.00250.00249.00249.0022,282
Jul 04, 2017270.00270.00262.83264.88264.8834,388
Jul 03, 2017265.25269.00264.82266.50266.5025,221
Jun 30, 2017250.75269.27250.50265.38265.38137,558
Jun 29, 2017237.75260.19244.50249.75249.75727,927
Jun 28, 2017232.00236.00232.00235.50235.5014,349
Jun 27, 2017232.00235.00232.00235.00235.0011,029
Jun 26, 2017233.00234.00232.75234.00234.003,838
Jun 23, 2017234.00234.16233.25234.00234.005,000
Jun 22, 2017233.00233.60233.60235.50235.5033
Jun 21, 2017237.00233.20232.00232.00232.0018,455
Jun 20, 2017234.75236.00235.50236.50236.5010,667
Jun 19, 2017233.00234.75232.75234.00234.003,500
Jun 16, 2017227.00232.00227.00231.00231.0046,525
Jun 15, 2017237.50237.50225.00227.00227.00127,256
Jun 14, 2017238.00238.86237.50238.75238.759,619
Jun 13, 2017239.00239.00237.68239.00239.007,986
Jun 12, 2017238.00244.00237.00238.00238.0081,077
Jun 09, 2017235.00238.75230.00238.00238.0045,759
Jun 08, 2017241.00241.00235.00237.38237.3823,203
Jun 07, 2017243.00244.52238.44240.25240.2579,080
Jun 06, 2017243.00243.53233.60240.00240.0033,959
Jun 05, 2017255.00256.63238.00244.38244.38101,716
Jun 02, 2017253.00257.00250.00256.75256.7534,539
Jun 01, 2017260.00260.00254.00253.38253.3847,255
May 31, 2017263.00263.00257.00260.00260.0024,065
May 30, 2017252.50265.00252.50261.00261.0044,951
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...