FUTR.L - Future PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018507.50510.00492.00506.00506.0053,555
May 24, 2018524.00524.00510.00514.00514.0060,577
May 23, 2018522.00526.00516.00522.00522.00171,658
May 22, 2018516.00524.00514.00524.00524.00122,086
May 21, 2018518.00526.00518.00518.00518.0068,238
May 18, 2018510.00518.00504.00518.00518.00213,946
May 17, 2018480.00510.00480.00502.00502.00501,136
May 16, 2018460.00465.00445.00460.00460.00133,565
May 15, 2018462.00479.00456.00456.00456.0046,069
May 14, 2018470.00475.00463.00466.50466.5079,139
May 11, 2018470.00479.00465.00475.00475.0056,447
May 10, 2018470.00480.00465.00469.00469.0056,561
May 09, 2018470.00480.00461.00465.00465.0079,117
May 08, 2018464.00470.00455.00463.00463.00401,641
May 04, 2018441.00447.00441.00447.00447.0013,537
May 03, 2018441.00455.00441.00441.00441.0012,855
May 02, 2018445.00451.00445.00450.00450.00154,265
May 01, 2018450.00460.00440.00455.00455.00673,268
Apr 30, 2018430.00463.00430.00445.00445.0092,907
Apr 27, 2018430.00430.00422.00422.00422.007,474
Apr 26, 2018417.00430.00417.00420.00420.0040,499
Apr 25, 2018420.00420.00420.00420.00420.0066,644
Apr 24, 2018430.00430.00415.00415.00415.0024,729
Apr 23, 2018420.00430.00420.00430.00430.0031,924
Apr 20, 2018417.00430.00410.00426.00426.0069,909
Apr 19, 2018415.00420.00415.00415.00415.0022,479
Apr 18, 2018410.00430.00404.00418.00418.00169,707
Apr 17, 2018400.00410.00400.00410.00410.00199,549
Apr 16, 2018399.00399.00387.00390.00390.0045,576
Apr 13, 2018399.00399.00390.00395.00395.0040,448
Apr 12, 2018390.00399.00390.00396.00396.0023,018
Apr 11, 2018390.00400.00385.00400.00400.0099,895
Apr 10, 2018394.00398.00394.00395.00395.0013,305
Apr 09, 2018385.00400.00385.00398.00398.0025,762
Apr 06, 2018394.00400.00388.00392.00392.0038,761
Apr 05, 2018377.00392.00377.00392.00392.00213,765
Apr 04, 2018404.00405.00372.00374.00374.00188,365
Apr 03, 2018395.00395.00384.00385.00385.0051,534
Mar 29, 2018355.00390.00355.00385.00385.001,130,897
Mar 28, 2018355.00360.00353.00360.00360.0031,705
Mar 27, 2018357.00365.00357.00365.00365.007,193
Mar 26, 2018359.00364.00355.00355.00355.0043,412
Mar 23, 2018360.00363.00347.00362.00362.0054,019
Mar 22, 2018370.00370.00362.00364.00364.00550,314
Mar 21, 2018357.00370.00355.00370.00370.00145,534
Mar 20, 2018350.00354.00350.00354.00354.00408,320
Mar 19, 2018365.00365.00350.00355.00355.00169,644
Mar 16, 2018365.00365.00361.00362.00362.0020,350
Mar 15, 2018365.00370.00365.00366.00366.0023,207
Mar 14, 2018375.00375.00367.00368.00368.0042,213
Mar 13, 2018384.00384.00371.00371.00371.0048,568
Mar 12, 2018380.00384.00375.00383.00383.00132,167
Mar 09, 2018380.00380.00370.00373.00373.008,967
Mar 08, 2018378.00378.00378.00378.00378.004,735
Mar 07, 2018379.00379.00373.00378.00378.0015,202
Mar 06, 2018365.00375.00365.00375.00375.0074,212
Mar 05, 2018371.00371.00358.00362.00362.00234,203
Mar 02, 2018384.00384.00366.00374.00374.0054,578
Mar 01, 2018387.00387.00375.00378.00378.0047,678
Feb 28, 2018389.00390.00389.00390.00390.00114,127
Feb 27, 2018385.00392.00385.00386.50386.50541,381
Feb 26, 2018382.00385.00381.00383.00383.008,853
Feb 23, 2018389.00389.00382.00385.00385.0028,135
Feb 22, 2018395.00395.00381.00389.00389.00313,271
Feb 21, 2018395.00399.00389.00395.00395.00103,213
Feb 20, 2018390.00390.00384.00382.00382.00134,690
Feb 19, 2018394.00395.00392.00392.00392.0016,018
Feb 16, 2018394.00395.00389.00391.00391.0076,782
Feb 15, 2018370.00390.00370.00386.50386.50537,179
Feb 14, 2018374.00375.00360.00370.00370.0084,310
Feb 13, 2018377.00378.00372.00378.00378.0021,887
Feb 12, 2018376.00380.00375.00374.00374.0067,441
Feb 09, 2018376.00376.00375.00375.00375.00111,331
Feb 08, 2018392.00402.00366.00372.00372.0083,078
Feb 07, 2018390.00397.00371.00395.00395.0084,958
Feb 06, 2018377.00386.00370.00374.00374.00574,302
Feb 05, 2018409.00409.00388.00400.00400.0082,813
Feb 02, 2018414.00417.00401.00407.50407.5094,238
Feb 01, 2018398.00415.00388.00410.00410.00122,461
Jan 31, 2018397.00397.00392.00393.00393.0064,440
Jan 30, 2018405.00405.00390.00400.00400.0030,197
Jan 29, 2018410.00412.00410.00412.00412.0024,993
Jan 26, 2018390.00416.00390.00412.00412.00565,849
Jan 25, 2018387.00390.00387.00387.50387.5033,479
Jan 24, 2018389.00390.00387.00387.00387.0021,218
Jan 23, 2018392.00394.00390.00390.00390.0061,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...