Futura Medical Plc Historical Data - FUM | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Futura Medical Plc (FUM)
Futura Medical Plc (FUM) Historical

Futura Medical Plc (FUM)

35.40

-0.10

(-0.28%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-2.20994475138	36.2	36.5	34	875705	36.12223789	DE
4	-2.7	-7.08661417323	38.1	43	34	792541	37.87768869	DE
12	5.3	17.6079734219	30.1	47.1	27.5	945852	39.74274368	DE
26	-2	-5.34759358289	37.4	47.1	24.1	735272	37.15654242	DE
52	-12.4	-25.9414225941	47.8	67	24.1	815288	45.09380445	DE
156	-17.6	-33.2075471698	53	67	24	602869	43.75975554	DE
260	18.025	103.741007194	17.375	83.5	7.25	868620	34.01928906	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	35.5	-1	-2.74	35.8	35.8	35.3	218444
1713371400	36.5	0.9	2.53	35.6	36.5	35.5	247788
1713285000	35.6	-0.6	-1.66	35.6	36	35.6	436515
1713198600	36.2	0	0.00	35.05	36.2	35.05	494950
1712939400	36.2	0.2	0.56	36.2	36.5	34	2980829
1712853000	36	-1	-2.70	37	37.1	36	763118
1712766600	37	-5.8	-13.55	43	43	36	3697543
1712680200	42.8	2.6	6.47	40	42.8	40	1207786
1712593800	40.2	1.2	3.08	38.95	40.5	38.95	865451
1712334600	39	-0.1	-0.26	38.15	39.15	38.05	423076
1712248200	39.1	-0.93	-2.31	39.95	40	38.5	726130
1712161800	40.025	0.02	0.06	39.5	40.025	38.5	298074
1712075400	40	-0.5	-1.23	39	40	38.8	524517
1711647000	40.5	1.7	4.38	39.6	40.5	39	359491
1711560600	38.8	0.8	2.11	38	39	38	300237
1711474200	38	-0.25	-0.65	38	38	37.2	205390
1711387800	38.25	0.45	1.19	38.7	38.7	38	198428
1711128600	37.8	-1.2	-3.08	38.1	38.9	37.7	317967
1711042200	39	0.3	0.78	38.9	39.1	37.8	376606
1710955800	38.7	-1.1	-2.76	38	39.7	38	638815
1710869400	39.8	-0.2	-0.50	39.1	40	39.1	136906
1710783000	40	-0.3	-0.74	40	40	39.2	297713
1710523800	40.3	0.05	0.12	40	40.3	39.3	227767
1710437400	40.25	-0.05	-0.12	40.6	40.6	38.8	755263
1710351000	40.3	-0.9	-2.18	41.9	42	40.3	174791
1710264600	41.2	0.8	1.98	40.4	41.5	39.7	377010
1710178200	40.4	0.55	1.38	40.1	40.4	39.2	133611
1709919000	39.85	-0.35	-0.87	39.4	39.85	39.4	396610
1709832600	40.2	-1.4	-3.37	40.6	41.1	37.8	1301807
1709746200	41.6	-0.5	-1.19	41.5	42.1	40.8	222444
1709659800	42.1	0.6	1.45	42.1	42.1	42.1	98334
1709573400	41.5	-0.3	-0.72	42.9	42.9	41.5	189710
1709314200	41.8	1.3	3.21	42.5	42.5	41.1	509383
1709227800	40.5	-2.35	-5.48	42	43.4	40.5	540763
1709141400	42.85	-1.15	-2.61	44.8	45	41.9	479542
1709055000	44	3.8	9.45	40.9	44	39.2	453197
1708968600	40.2	1	2.55	40	40.5	39.1	212470
1708709400	39.2	-2.05	-4.97	41.9	41.9	39.2	427304
1708623000	41.25	-1.95	-4.51	42.2	42.6	40.8	905578
1708536600	43.2	-0.9	-2.04	43.5	43.5	41.4	690052
1708450200	44.1	-1.45	-3.18	46	46	43.5	856316
1708363800	45.55	0.25	0.55	46	47.1	45	1685721
1708104600	45.3	1.2	2.72	44	45.7	43.9	925846
1708018200	44.1	1.25	2.92	42.5	45	40.1	1756218
1707931800	42.85	4.35	11.30	40.3	44	38.7	1822193
1707845400	38.5	-5.5	-12.50	44.1	44.1	37.5	2200571
1707759000	44	0	0.00	45.9	47	43.5	2245017
1707499800	44	4.5	11.39	38	46.8	38	4395333
1707413400	39.5	2	5.33	38	39.9	36.1	1466724
1707327000	37.5	-1.3	-3.35	39.7	39.9	34.5	3384876
1707240600	38.8	11.1	40.07	29.9	40	29.8	7883463
1707154200	27.7	-1.3	-4.48	28.6	29.2	27.5	509513
1706895000	29	0	0.00	30	30	28.8	68742
1706808600	29	-0.5	-1.69	29.2	29.4	28	890325
1706722200	29.5	0.1	0.34	29.4	29.5	29	300025
1706635800	29.4	-0.8	-2.65	30.2	30.2	29.4	322438
1706549400	30.2	-0.1	-0.33	31	31	30.2	139469
1706290200	30.3	0	0.00	30.1	30.3	29.9	195211
1706203800	30.3	0.1	0.33	30.3	30.3	30.3	77736
1706117400	30.2	-0.8	-2.58	32	32	29.5	227609
1706031000	31	0.2	0.65	30	31	29.8	271118
1705944600	30.8	-1.8	-5.52	34	34	30.5	615736
1705685400	32.6	-0.8	-2.40	33.4	33.4	32.6	95156

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions