LSE - Delayed Quote GBp

Futura Medical plc (FUM.L)

8.80
-1.16
(-11.65%)
As of 4:00:50 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 14, 20258.609.988.518.808.80252,111
May 13, 20258.6210.008.629.969.96247,542
May 12, 20259.009.148.528.818.81313,144
May 9, 20258.909.008.308.698.69831,538
May 8, 20259.009.008.528.568.56161,946
May 7, 20258.989.098.558.788.78444,005
May 6, 20258.5010.008.508.748.74165,476
May 2, 20259.0210.008.528.948.94629,085
May 1, 20259.489.989.009.009.00204,766
Apr 30, 20259.989.988.538.848.84825,769
Apr 29, 20258.529.988.529.269.26142,116
Apr 28, 20259.5010.008.509.259.25305,328
Apr 25, 20259.5010.008.539.259.2587,101
Apr 24, 20259.0010.008.529.359.35836,347
Apr 23, 20259.9610.009.069.489.48437,024
Apr 22, 202510.0010.008.729.309.30924,453
Apr 17, 20259.009.908.568.888.88210,894
Apr 16, 20259.889.989.029.029.02233,629
Apr 15, 20258.5610.008.569.649.641,137,190
Apr 14, 20259.4010.208.478.958.95310,041
Apr 11, 20259.0210.209.029.909.90209,110
Apr 10, 202510.0010.359.709.809.80416,243
Apr 9, 20259.029.969.029.889.88161,470
Apr 8, 20259.429.968.729.689.68192,131
Apr 7, 20259.029.508.489.599.591,040,943
Apr 4, 20259.7010.508.509.249.24908,517
Apr 3, 20259.5211.009.5210.1310.13101,640
Apr 2, 202510.0010.459.6910.3410.34243,192
Apr 1, 202510.9510.9510.0510.5010.50278,727
Mar 31, 202510.9811.0010.0210.5010.50522,279
Mar 28, 202510.2010.489.5010.4610.46170,452
Mar 27, 202510.4810.589.5010.2510.25122,343
Mar 26, 20259.9010.889.5110.1910.1989,514
Mar 25, 202510.0010.989.9210.0010.00226,763
Mar 24, 20259.5110.989.5110.4510.45500,829
Mar 21, 20259.6010.989.449.759.75579,350
Mar 20, 20259.8110.449.5210.2410.24444,496
Mar 19, 202510.0010.289.529.909.90738,596
Mar 18, 202511.3211.949.7510.0610.061,291,197
Mar 17, 202511.5011.9811.3111.4511.45399,185
Mar 14, 202511.5011.8611.1111.8611.86941,797
Mar 13, 202511.0812.4611.0611.2211.22467,445
Mar 12, 202512.0612.1511.3011.3411.34890,006
Mar 11, 202512.8012.8012.0412.3012.30160,524
Mar 10, 202513.0013.7612.5213.0013.00281,754
Mar 7, 202513.2013.8812.9813.2013.20187,996
Mar 6, 202513.4013.8813.0013.8813.88210,326
Mar 5, 202514.0014.0012.5013.5013.50185,041
Mar 4, 202513.7813.9812.7613.6813.68501,269
Mar 3, 202513.9813.9813.0213.5213.52109,311
Feb 28, 202513.5613.5613.0013.4013.40144,416
Feb 27, 202513.2014.1813.0413.5613.561,094,258
Feb 26, 202512.5213.4812.5212.9012.90177,603
Feb 25, 202513.2413.3212.5012.9512.95580,591
Feb 24, 202513.4813.4812.5013.2413.24451,340
Feb 21, 202513.8014.1812.1413.6613.661,137,122
Feb 20, 202514.5014.8313.8214.2914.291,023,653
Feb 19, 202514.1615.0014.0414.5814.581,018,004
Feb 18, 202514.0014.8014.0014.8014.801,300,590
Feb 17, 202513.9014.7813.8014.0014.00434,296
Feb 14, 202514.0014.7813.8514.3914.39477,494
Feb 13, 202514.0014.9813.7514.0014.00506,192
Feb 12, 202514.9815.0013.7614.2714.27902,098
Feb 11, 202513.8014.9813.4014.1014.10608,800
Feb 10, 202513.6014.9813.0013.4013.401,208,545
Feb 7, 202515.1015.9412.8013.4013.404,458,267
Feb 6, 202517.2017.9815.1015.1015.10628,936
Feb 5, 202516.5017.9815.8415.9015.90538,467
Feb 4, 202516.4617.1616.3016.3016.30481,048
Feb 3, 202516.9617.9816.1116.4616.461,281,447
Jan 31, 202517.3017.5016.2016.9616.961,749,224
Jan 30, 202520.0020.0012.9916.5016.508,643,774
Jan 29, 202530.4031.4030.1031.0031.00224,769
Jan 28, 202530.9031.4530.0030.9530.9598,010
Jan 27, 202530.1032.0029.9530.4030.40269,450
Jan 24, 202530.3531.9530.1030.7730.77238,446
Jan 23, 202530.5532.4530.2031.0831.08276,595
Jan 22, 202531.7531.7730.5030.7530.75431,770
Jan 21, 202531.8032.5030.8031.7531.75260,802
Jan 20, 202531.8032.5031.4532.0332.03330,304
Jan 17, 202532.5032.5631.5032.0032.00385,118
Jan 16, 202531.4032.5531.1031.8331.83269,621
Jan 15, 202531.2532.5530.6031.5031.50617,429
Jan 14, 202529.9530.9529.9030.0030.00197,356
Jan 13, 202530.0530.9529.8530.3830.38185,105
Jan 10, 202530.3531.3529.6530.3830.38257,371
Jan 9, 202531.2531.2530.4030.7030.70250,961
Jan 8, 202531.3032.4529.5531.1031.10196,169
Jan 7, 202531.1032.5031.1031.5031.50460,434
Jan 6, 202531.3032.5531.1031.3031.30230,997
Jan 3, 202531.5032.5031.2031.8831.88181,182
Jan 2, 202531.7531.8031.1031.4231.42239,665
Dec 31, 202432.0532.0531.2031.6531.6521,963
Dec 30, 202431.5032.1531.2031.6331.63110,310
Dec 27, 202432.0532.1531.4131.7731.7752,908
Dec 24, 202432.4032.5031.3031.7031.70375,994
Dec 23, 202431.7532.2531.3132.0032.00186,413
Dec 20, 202432.5033.1531.7231.9531.95395,711
Dec 19, 202432.5033.1532.0032.7532.75180,989
Dec 18, 202432.6533.2032.4132.6032.60135,539
Dec 17, 202432.8534.0032.6532.6532.65277,588
Dec 16, 202433.9533.9532.8533.0033.00536,587
Dec 13, 202432.9034.0032.7033.1733.17117,598
Dec 12, 202433.8033.8532.9033.2233.22115,198
Dec 11, 202433.1033.9533.0033.2533.25218,611
Dec 10, 202434.0034.0032.9633.6733.67182,001
Dec 9, 202432.9034.0032.8534.0034.00307,703
Dec 6, 202432.6034.0032.6033.1033.10204,063
Dec 5, 202433.0034.0032.8032.9732.97160,501
Dec 4, 202433.0533.8533.0033.1333.13222,789
Dec 3, 202433.6534.0032.9533.3533.35330,916
Dec 2, 202433.5033.9532.5533.3033.30200,833
Nov 29, 202433.0033.8532.6333.7033.70371,307
Nov 28, 202433.0033.5032.6433.0033.00293,137
Nov 27, 202434.5034.5021.5033.3033.3010,440,610
Nov 26, 202433.0033.8032.5533.6733.67247,032
Nov 25, 202433.0033.8032.5532.9232.92454,567
Nov 22, 202433.5533.9532.5032.9532.95481,049
Nov 21, 202433.0533.9532.5533.1733.17197,710
Nov 20, 202433.4535.2033.0033.2833.28196,294
Nov 19, 202433.8034.7533.4034.1534.15234,329
Nov 18, 202433.7034.9533.5534.4734.47186,321
Nov 15, 202434.5034.8733.2234.0034.00768,080
Nov 14, 202435.5035.9833.5534.8834.881,061,951
Nov 13, 202437.0037.7535.5036.1536.151,001,677
Nov 12, 202437.2538.1036.6737.2837.28345,854
Nov 11, 202438.0038.9536.0037.8037.802,027,988
Nov 8, 202438.9538.9537.7138.4238.42645,916
Nov 7, 202438.0538.9537.0038.4038.40821,592
Nov 6, 202439.0039.0038.0038.4038.40319,946
Nov 5, 202438.9539.0037.3038.1538.15829,781
Nov 4, 202437.6039.0037.0538.0038.001,433,961
Nov 1, 202436.9537.2036.1436.8836.88471,031
Oct 31, 202435.4036.9535.4036.4736.47353,103
Oct 30, 202436.2536.5035.3635.9235.92766,785
Oct 29, 202439.9539.9535.5035.5035.50743,670
Oct 28, 202438.6040.9538.0038.6538.652,955,858
Oct 25, 202434.5039.5033.5138.6738.672,451,989
Oct 24, 202433.9034.4533.4033.5033.501,124,183
Oct 23, 202432.8533.9032.7233.1033.10173,024
Oct 22, 202433.0033.9032.8533.3033.30105,168
Oct 21, 202432.8533.6532.6533.2833.2865,115
Oct 18, 202433.0033.9532.0533.0033.00441,338
Oct 17, 202433.0033.1431.2832.6532.65298,063
Oct 16, 202432.0033.3531.3033.3533.35273,650
Oct 15, 202432.8033.5228.1332.0032.001,976,959
Oct 14, 202432.5533.9032.5033.3333.33385,065
Oct 11, 202432.6033.9032.5032.8532.85259,375
Oct 10, 202433.0033.9032.8032.8032.80193,957
Oct 9, 202433.9033.9032.8033.0033.00126,387
Oct 8, 202433.0033.9032.8033.1333.13336,451
Oct 7, 202435.4535.9533.0533.5033.50674,698
Oct 4, 202433.7034.9532.5532.5532.55388,138
Oct 3, 202434.0034.9533.4033.7533.7596,377
Oct 2, 202434.0034.9533.4034.1034.10174,731
Oct 1, 202434.2034.9533.9734.0034.00388,759
Sep 30, 202436.0036.0033.7234.3534.35338,605
Sep 27, 202435.0036.3034.0034.9034.90854,671
Sep 26, 202435.7036.0034.5034.5034.50285,086
Sep 25, 202435.6036.9535.2535.6035.60185,128
Sep 24, 202435.5036.6035.1035.1035.10159,590
Sep 23, 202435.9037.0535.1035.5035.50382,393
Sep 20, 202435.7537.9535.7035.9035.90166,470
Sep 19, 202436.0037.9535.5036.0036.00178,455
Sep 18, 202436.4537.9536.0036.4036.40402,575
Sep 17, 202437.6037.9536.5036.5036.50320,285
Sep 16, 202437.0037.9536.4036.7036.70280,779
Sep 13, 202436.4537.9536.4037.0037.00273,114
Sep 12, 202436.5538.0036.2536.5036.50612,412
Sep 11, 202437.0537.7636.5537.0037.00413,066
Sep 10, 202444.9545.5636.3038.0038.003,437,466
Sep 9, 202438.9041.9538.0040.0040.00761,658
Sep 6, 202437.5538.9037.4038.9038.90262,544
Sep 5, 202437.4538.6537.2037.5037.50313,138
Sep 4, 202437.6037.9736.8537.3037.30648,035
Sep 3, 202440.2540.2537.6037.9037.901,009,520
Sep 2, 202435.1540.9034.5039.6739.674,250,408
Aug 30, 202433.8035.1533.5033.5033.5033,850
Aug 29, 202434.9534.9533.7534.3534.35127,687
Aug 28, 202433.4034.1533.4033.8833.88151,443
Aug 27, 202433.5034.1533.0633.6733.67198,543
Aug 23, 202434.5035.7531.9032.6032.60640,539
Aug 22, 202434.2535.4034.2534.8034.8085,070
Aug 21, 202434.9535.2434.3734.7034.7048,204
Aug 20, 202435.3535.3534.1534.6534.65212,975
Aug 19, 202433.1035.3533.1034.0034.00239,279
Aug 16, 202433.8535.4033.2033.3533.35168,672
Aug 15, 202433.8535.3533.4534.1034.1043,445
Aug 14, 202434.6535.3533.6533.9533.95155,070
Aug 13, 202434.9534.9533.8134.3334.3356,603
Aug 12, 202433.7535.3533.7034.5034.5065,727
Aug 9, 202433.7034.5033.6433.5533.5561,781
Aug 8, 202435.4035.4033.4034.0034.0064,727
Aug 7, 202434.9534.9534.0034.5034.5081,279
Aug 6, 202435.0535.3533.1334.5034.50318,967
Aug 5, 202434.5035.0033.0033.4233.42663,658
Aug 2, 202435.2036.5534.7635.0335.03258,797
Aug 1, 202435.9037.9035.5536.0036.00699,569
Jul 31, 202434.5035.0033.6934.2034.2081,116
Jul 30, 202434.1534.9033.0534.5834.58153,724
Jul 29, 202434.7534.7533.2334.3534.35160,697
Jul 26, 202435.0035.9533.5033.8333.83494,358
Jul 25, 202434.5034.8033.4733.6033.60288,280
Jul 24, 202434.3034.9033.7434.0534.05419,642
Jul 23, 202433.8535.9533.2034.3034.30548,181
Jul 22, 202434.1035.9533.8034.5034.50465,773
Jul 19, 202434.2534.9533.5534.6534.65261,933
Jul 18, 202434.8536.0034.2534.7034.70341,574
Jul 17, 202436.0536.2633.5535.2835.28479,683
Jul 16, 202435.8037.4535.8036.0036.0097,520
Jul 15, 202436.4037.9535.3336.0036.00224,697
Jul 12, 202436.7537.9536.3536.7036.70376,955
Jul 11, 202436.9537.9536.4537.0337.03128,839
Jul 10, 202436.8537.9536.6837.2537.25256,448
Jul 9, 202437.1538.0036.0536.9036.90167,798
Jul 8, 202436.0537.8236.0536.7036.70101,861
Jul 5, 202436.7637.0036.3036.6736.6734,583
Jul 4, 202436.7037.9536.1936.6736.67408,903
Jul 3, 202436.7038.0036.0536.6736.67158,983
Jul 2, 202437.3537.3536.5536.9036.90305,821
Jul 1, 202436.6537.9536.6537.5337.5390,383
Jun 28, 202437.2537.9536.5336.9236.92235,479
Jun 27, 202436.2538.2236.1137.5537.55486,812
Jun 26, 202437.5037.9536.4537.1537.15304,170
Jun 25, 202437.5037.9536.8037.8337.83178,546
Jun 24, 202437.2037.8036.0537.5837.58254,104
Jun 21, 202435.8036.9035.6436.6536.65174,220
Jun 20, 202437.0037.7035.2536.1336.13459,701
Jun 19, 202435.4036.8835.2036.5536.55475,711
Jun 18, 202435.9036.0034.2035.4035.40358,871
Jun 17, 202434.7035.5034.7035.8835.88246,462
Jun 14, 202436.0036.9534.0034.8534.85587,949
Jun 13, 202436.0036.9535.0535.9235.92314,504
Jun 12, 202436.6037.5035.5036.1736.17264,474
Jun 11, 202436.8037.2036.0036.4036.40340,102
Jun 10, 202438.0539.4536.6537.1037.10877,130
Jun 7, 202438.3539.5038.2538.3538.35114,425
Jun 6, 202439.0539.7038.2538.2538.25435,547
Jun 5, 202437.9540.8236.0539.2539.251,800,479
Jun 4, 202437.0037.9536.6337.1537.15188,370
Jun 3, 202437.2537.9536.7137.3537.35179,199
May 31, 202437.3038.4836.8137.3537.35361,992
May 30, 202437.8038.1537.1537.4737.47120,480
May 29, 202439.0039.0037.3337.4037.40240,223
May 28, 202438.8040.0037.9538.0838.08247,896
May 24, 202438.6539.9538.6038.8038.8089,276
May 23, 202439.0040.2538.4038.4038.40229,986
May 22, 202438.7039.7538.5539.2539.2552,121
May 21, 202439.0540.3538.5538.6338.63189,497
May 20, 202439.5040.1538.5539.2039.20312,523
May 17, 202439.0540.3538.8039.7039.70315,724
May 16, 202440.2040.2038.7838.9038.90206,865
May 15, 202440.3040.3539.7239.8539.85246,839
May 14, 202439.4040.0538.7540.0040.00476,215

Related Tickers

SCLP.L Scancell Holdings plc
9.18
-0.81%
 
GNS.L Genus plc
2,098.12
+2.35%
 
IMM.L ImmuPharma plc
3.6250
+7.57%
 
0QF.DE Moderna, Inc.
21.88
-4.72%
 
NANO.PA Nanobiotix S.A.
3.4450
+2.38%
 
F6T.DU Fate Therapeutics Inc
0.8694
-4.44%
 
130A.T VERITAS IN SILICO INC
640.00
-1.08%
 
344860.KQ INNOGENE Co.,Ltd.
2,585.00
+25.18%
 
000504.SZ Landfar Bio-medicine Co., Ltd
6.77
+1.50%
 
1TB0.SG Orphazyme AS
137.00
+3.79%