Dark

FUTR
FUTURE PLC
stock LSE

Inactive

Jul 17, 2024

1075.00GBX+4.980%(+51.00)142,079

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	1,050.0000	1,098.0000	1,050.0000	1,075.0000	+4.980%	142,079	0.000%
2024-06-24	983.0000	1,027.0000	983.0000	1,024.0000	+2.503%	309,105	+4.980%
2024-06-21	1,050.0000	1,050.0000	997.5000	999.0000	-1.285%	679,908	+7.608%
2024-06-20	1,026.0000	1,049.0000	1,006.0000	1,012.0000	-1.938%	387,932	+6.225%
2024-06-19	995.5000	1,049.0000	985.0000	1,032.0000	+3.719%	391,714	+4.167%
2024-06-18	982.5000	1,010.0000	982.5000	995.0000	+0.201%	578,219	+8.040%
2024-06-17	1,000.0000	1,006.0000	983.5000	993.0000	0.000%	217,991	+8.258%
2024-06-14	1,057.0000	1,057.0000	993.0000	993.0000	-2.647%	440,334	+8.258%
2024-06-13	1,063.0000	1,063.0000	1,020.0000	1,020.0000	-3.774%	433,768	+5.392%
2024-06-12	1,070.0000	1,086.0000	1,049.0000	1,060.0000	+0.952%	483,297	+1.415%
2024-06-11	1,095.0000	1,113.0000	1,040.0000	1,050.0000	-5.235%	864,632	+2.381%
2024-06-10	1,092.0000	1,120.0000	1,082.0000	1,108.0000	-0.090%	574,788	-2.978%
2024-06-07	1,144.0000	1,145.0000	1,107.0000	1,109.0000	-3.144%	479,962	-3.066%
2024-06-06	1,142.0000	1,159.0000	1,135.0000	1,145.0000	+0.351%	351,220	-6.114%
2024-06-05	1,128.0000	1,153.0000	1,118.0000	1,141.0000	+2.332%	415,655	-5.784%
2024-06-04	1,123.0000	1,132.0000	1,100.0000	1,115.0000	+1.456%	471,802	-3.587%
2024-06-03	1,082.0000	1,099.0000	1,067.0000	1,099.0000	+3.679%	487,124	-2.184%
2024-05-31	1,075.0000	1,075.0000	1,056.0000	1,060.0000	-0.656%	354,187	+1.415%
2024-05-30	1,023.0000	1,074.0000	1,018.0000	1,067.0000	+4.199%	400,125	+0.750%
2024-05-29	1,058.0000	1,058.0000	1,003.0000	1,024.0000	-3.305%	1,029,479	+4.980%
2024-05-28	1,049.0000	1,073.0000	1,023.0000	1,059.0000	+1.729%	647,713	+1.511%
2024-05-24	987.5000	1,049.0000	987.5000	1,041.0000	+2.663%	251,691	+3.266%
2024-05-23	1,004.0000	1,031.0000	996.0000	1,014.0000	+1.400%	343,488	+6.016%
2024-05-22	976.0000	1,006.0000	976.0000	1,000.0000	+0.503%	409,183	+7.500%
2024-05-21	1,001.0000	1,016.0000	990.0000	995.0000	-3.116%	471,798	+8.040%
2024-05-20	1,034.0000	1,055.0000	1,010.0000	1,027.0000	+0.293%	317,619	+4.674%
2024-05-17	1,030.0000	1,061.0000	1,002.0000	1,024.0000	-0.583%	416,913	+4.980%
2024-05-16	920.0000	1,091.0000	888.0000	1,030.0000	+18.391%	1,435,929	+4.369%
2024-05-15	822.0000	874.0000	822.0000	870.0000	+2.776%	506,277	+23.563%
2024-05-14	850.5000	873.5000	824.5000	846.5000	-1.798%	505,839	+26.994%
2024-05-13	846.5000	896.5000	836.0000	862.0000	+3.855%	1,748,192	+24.710%
2024-05-10	780.5000	835.0000	775.5000	830.0000	+7.097%	530,032	+29.518%
2024-05-09	786.0000	800.0000	775.0000	775.0000	+0.129%	789,239	+38.710%
2024-05-08	748.0000	775.5000	743.0000	774.0000	+3.962%	312,199	+38.889%
2024-05-07	717.5000	745.0000	717.5000	744.5000	+6.662%	479,839	+44.392%
2024-05-02	680.0000	701.5000	670.0000	698.0000	+4.569%	1,268,532	+54.011%
2024-05-01	650.0000	667.5000	644.5000	667.5000	+10,083.066%	385,660	+61.049%
2024-03-22	6.4600	6.6500	6.4300	6.5550	+2.262%	436,664	+16,299.695%
2024-03-21	6.2300	6.4400	6.1350	6.4100	+5.776%	373,022	+16,670.671%
2024-03-20	5.9050	6.0750	5.8650	6.0600	+1.000%	205,486	+17,639.274%
2024-03-19	6.2000	6.2000	5.8500	6.0000	+0.167%	99	+17,816.667%
2024-03-18	5.7800	6.0300	5.7500	5.9900	+3.813%	540,924	+17,846.578%
2024-03-15	5.8000	5.9600	5.7450	5.7700	-0.603%	1,023,928	+18,530.849%
2024-03-14	5.8800	5.9950	5.8050	5.8050	-0.769%	344,665	+18,418.519%
2024-03-13	6.2000	6.2000	5.8500	5.8500	-4.645%	410	+18,276.068%
2024-03-12	5.8000	6.1900	5.8000	6.1350	+5.322%	869,532	+17,422.412%
2024-03-11	6.3350	6.3350	5.8250	5.8250	-4.742%	522,103	+18,354.936%
2024-03-08	6.2400	6.2400	5.9450	6.1150	-2.550%	492,612	+17,479.722%
2024-03-07	6.4600	6.4600	6.0950	6.2750	+1.210%	332,182	+17,031.474%
2024-03-06	6.1000	6.2900	6.1000	6.2000	+0.977%	573,708	+17,238.710%
2024-03-05	6.0250	6.2800	5.8700	6.1400	+2.078%	386,903	+17,408.143%
2024-03-04	6.3850	6.3900	6.0150	6.0150	-5.126%	365,787	+17,771.987%
2024-03-01	6.2550	6.3750	6.1200	6.3400	+3.510%	825,349	+16,855.836%
2024-02-29	6.1000	6.3750	6.1000	6.1250	-1.606%	846,164	+17,451.020%
2024-02-28	6.4100	6.6950	6.1250	6.2250	-7.641%	754,064	+17,169.076%
2024-02-27	6.4900	6.7650	6.4900	6.7400	+1.277%	578,373	+15,849.555%
2024-02-26	6.5000	6.7200	6.4500	6.6550	-1.334%	236,398	+16,053.268%
2024-02-23	6.7500	6.8550	6.6850	6.7450	-1.605%	204,721	+15,837.732%
2024-02-22	6.8050	6.9750	6.7000	6.8550	+2.237%	198,989	+15,581.984%
2024-02-21	6.6000	6.8600	6.6000	6.7050	-2.473%	990,378	+15,932.811%
2024-02-20	6.8200	6.9400	6.7400	6.8750	-1.292%	267,570	+15,536.364%
2024-02-19	6.8800	7.0100	6.8000	6.9650	+1.089%	184,674	+15,334.314%
2024-02-16	6.6000	7.2300	6.6000	6.8900	-0.863%	485,719	+15,502.322%
2024-02-15	7.2900	7.2900	6.8300	6.9500	-2.388%	248,358	+15,367.626%
2024-02-14	7.3350	7.3850	7.1200	7.1200	-1.385%	779,652	+14,998.315%
2024-02-13	7.2400	7.3200	7.1800	7.2200	-1.568%	356,615	+14,789.197%
2024-02-12	7.0350	7.4600	7.0350	7.3350	+3.895%	2,471,152	+14,555.760%
2024-02-09	6.8150	7.0600	6.8000	7.0600	+2.991%	217,822	+15,126.629%
2024-02-08	6.5000	7.0650	6.5000	6.8550	+3.083%	418,603	+15,581.984%
2024-02-07	7.0900	7.2800	6.5250	6.6500	-7.382%	2,587,615	+16,065.414%
2024-02-06	7.0250	7.1800	6.8000	7.1800	+1.772%	336,090	+14,872.145%
2024-02-05	7.0700	7.1600	6.9700	7.0550	-1.329%	196,717	+15,137.420%
2024-02-02	7.2500	7.2500	7.1500	7.1500	+0.492%	904	+14,934.965%
2024-02-01	7.2050	7.3400	7.1150	7.1150	-0.490%	211,745	+15,008.925%
2024-01-31	7.2950	7.3200	7.0600	7.1500	-1.651%	273,441	+14,934.965%
2024-01-30	7.0050	7.3100	7.0050	7.2700	+0.276%	148,718	+14,686.795%
2024-01-29	7.5500	7.5500	7.1500	7.2500	-0.753%	1,198	+14,727.586%
2024-01-26	7.0000	7.3050	7.0000	7.3050	+2.168%	207,532	+14,615.948%
2024-01-25	6.8000	7.1500	6.8000	7.1500	+1.418%	1,693	+14,934.965%
2024-01-24	6.8000	7.2500	6.8000	7.0500	+3.676%	876	+15,148.227%
2024-01-23	7.0500	7.1500	6.8000	6.8000	-3.546%	1,243	+15,708.824%
2024-01-22	7.0500	7.2500	7.0500	7.0500	+2.174%	50	+15,148.227%
2024-01-19	7.3500	7.5500	6.9000	6.9000	-7.692%	946	+15,479.710%
2024-01-18	7.5000	7.6300	7.2500	7.4750	-2.031%	548,324	+14,281.271%
2024-01-17	7.6100	7.8600	7.4300	7.6300	-2.554%	307,666	+13,989.122%
2024-01-16	7.7000	7.9750	7.7000	7.8300	0.000%	329,623	+13,629.246%
2024-01-15	7.7000	7.9400	7.7000	7.8300	+0.449%	417,031	+13,629.246%
2024-01-12	7.4450	7.8200	7.4450	7.7950	+7.001%	347,958	+13,690.892%
2024-01-11	7.4500	7.4700	7.1750	7.2850	-0.884%	311,161	+14,656.349%
2024-01-10	7.2500	7.3500	7.1500	7.3500	+1.379%	241	+14,525.850%
2024-01-09	7.5500	7.5500	7.2500	7.2500	-2.685%	103	+14,727.586%
2024-01-08	7.5500	7.8500	7.4500	7.4500	-5.096%	321	+14,329.530%
2024-01-05	8.1000	8.2000	7.8500	7.8500	-3.385%	202	+13,594.268%
2024-01-04	7.9000	8.2150	7.8900	8.1250	+3.503%	467,845	+13,130.769%
2024-01-03	7.6500	8.0000	7.6500	7.8500	0.000%	791	+13,594.268%
2024-01-02	7.8500	8.0000	7.8500	7.8500	-1.875%	238	+13,594.268%
2023-12-29	8.0000	8.0000	8.0000	8.0000	0.000%	87	+13,337.500%
2023-12-28	7.7500	8.0000	7.6500	8.0000	+3.226%	370	+13,337.500%
2023-12-27	7.2500	7.7500	7.2500	7.7500	+2.649%	147	+13,770.968%
2023-12-22	7.5500	7.5500	7.3500	7.5500	-1.307%	630	+14,138.411%
2023-12-21	7.3500	7.6500	7.3500	7.6500	+4.082%	508	+13,952.288%
2023-12-20	7.0500	7.3500	7.0500	7.3500	+6.522%	565	+14,525.850%
2023-12-19	6.5000	7.1500	6.5000	6.9000	0.000%	2,959	+15,479.710%
2023-12-18	6.5000	6.9000	6.5000	6.9000	+4.545%	4,468	+15,479.710%
2023-12-15	6.4000	7.0500	6.4000	6.6000	-1.493%	245	+16,187.879%
2023-12-14	6.1000	6.9000	6.1000	6.7000	+11.667%	1,222	+15,944.776%
2023-12-13	6.0000	6.5000	6.0000	6.0000	-4.762%	940	+17,816.667%
2023-12-12	6.0000	6.3000	5.7500	6.3000	+7.692%	12,099	+16,963.492%
2023-12-11	6.2000	6.3000	5.8500	5.8500	-4.098%	1,229	+18,276.068%
2023-12-08	6.2000	6.3000	6.1000	6.1000	-3.175%	1,021	+17,522.951%
2023-12-07	7.3500	7.3500	5.2500	6.3000	-16.223%	20,232	+16,963.492%
2023-12-06	8.0900	8.0900	7.5200	7.5200	-7.160%	1,477,375	+14,195.213%
2023-12-05	8.0000	8.4000	8.0000	8.1000	-1.038%	1,253	+13,171.605%
2023-12-04	8.1750	8.4550	8.0300	8.1850	-3.193%	2,066,054	+13,033.781%
2023-12-01	8.3250	8.6500	8.3250	8.4550	-0.646%	574,932	+12,614.370%
2023-11-30	9.2300	9.3750	8.4200	8.5100	-11.354%	1,324,923	+12,532.197%
2023-11-29	9.7550	9.7600	9.3250	9.6000	-1.538%	622,454	+11,097.917%
2023-11-28	10.0000	10.0000	9.7500	9.7500	-2.500%	120	+10,925.641%
2023-11-27	9.8500	10.0000	9.8500	10.0000	0.000%	763	+10,650.000%
2023-11-24	9.6500	10.0000	9.5500	10.0000	+2.564%	1,198	+10,650.000%
2023-11-23	9.6500	9.7500	9.4500	9.7500	+1.141%	118	+10,925.641%
2023-11-22	9.4150	9.7500	9.3150	9.6400	+2.390%	284,412	+11,051.452%
2023-11-21	9.7550	9.7550	9.4150	9.4150	-2.435%	256,034	+11,317.950%
2023-11-20	9.4500	9.6500	9.4500	9.6500	+1.686%	1,230	+11,039.896%
2023-11-17	9.4150	9.6200	9.3850	9.4900	+1.988%	1,231,281	+11,227.713%
2023-11-16	9.6000	9.6350	9.2900	9.3050	-2.565%	471,705	+11,452.929%
2023-11-15	9.3500	9.7500	9.3500	9.5500	+2.030%	460	+11,156.545%
2023-11-14	8.9500	9.3600	8.9200	9.3600	+5.169%	675,580	+11,385.043%
2023-11-13	8.9000	9.1500	8.8000	8.9000	+1.772%	380	+11,978.652%
2023-11-10	8.9050	8.9700	8.7200	8.7450	-4.946%	350,397	+12,192.739%
2023-11-09	8.9550	9.3150	8.9450	9.2000	+0.272%	352,359	+11,584.783%
2023-11-08	8.8000	9.4550	8.8000	9.1750	-0.811%	350,217	+11,616.621%
2023-11-07	8.9000	9.2500	8.9000	9.2500	+0.543%	1,100	+11,521.622%
2023-11-06	9.2050	9.5600	9.2000	9.2000	-2.851%	319,952	+11,584.783%
2023-11-03	9.3350	9.5750	9.1800	9.4700	+4.641%	611,644	+11,251.637%
2023-11-02	9.0500	9.2500	8.9000	9.0500	+0.667%	2,769	+11,778.453%
2023-11-01	8.5000	9.0000	8.5000	8.9900	+1.011%	333,481	+11,857.731%
2023-10-31	8.6000	8.9000	8.6000	8.9000	+3.488%	100	+11,978.652%
2023-10-30	8.3000	8.6000	8.3000	8.6000	+2.077%	172	+12,400.000%
2023-10-27	8.2000	8.5700	8.1900	8.4250	+1.262%	232,950	+12,659.644%
2023-10-26	8.2000	8.4750	8.2000	8.3200	-0.893%	1,491,281	+12,820.673%
2023-10-25	8.6200	8.6600	8.2500	8.3950	-4.439%	550,614	+12,705.241%
2023-10-24	8.6000	8.8400	8.5050	8.7850	+3.353%	278,433	+12,136.767%
2023-10-23	8.3000	8.5000	8.1000	8.5000	+1.190%	928	+12,547.059%
2023-10-20	8.7000	8.8000	8.4000	8.4000	-2.890%	300	+12,697.619%
2023-10-19	8.2000	8.8000	8.2000	8.6500	+1.765%	591,480	+12,327.746%
2023-10-18	9.0500	9.0500	8.4000	8.5000	-1.163%	315	+12,547.059%
2023-10-17	8.3000	8.7000	8.3000	8.6000	+1.176%	182	+12,400.000%
2023-10-16	8.2000	8.7000	8.2000	8.5000	-1.163%	143	+12,547.059%
2023-10-13	8.7000	8.7000	8.6000	8.6000	-3.371%	132	+12,400.000%
2023-10-12	8.7000	9.2500	8.7000	8.9000	-1.657%	173	+11,978.652%
2023-10-11	9.1500	9.2500	9.0500	9.0500	-2.162%	364	+11,778.453%
2023-10-10	8.5000	9.4500	8.5000	9.2500	+5.114%	579	+11,521.622%
2023-10-09	8.8000	9.0500	8.7000	8.8000	+1.149%	400	+12,115.909%
2023-10-06	8.6000	8.7000	8.3000	8.7000	+1.163%	328	+12,256.322%
2023-10-05	8.3000	8.6000	8.3000	8.6000	+2.381%	377	+12,400.000%
2023-10-04	8.0000	8.4000	8.0000	8.4000	+2.439%	267	+12,697.619%
2023-10-03	8.2000	8.5000	8.2000	8.2000	-2.381%	249	+13,009.756%
2023-10-02	9.0500	9.1500	8.4000	8.4000	-5.512%	18,278	+12,697.619%
2023-09-29	7.3100	8.9650	7.3100	8.8900	+24.336%	1,517,407	+11,992.238%
2023-09-28	7.0500	7.4500	7.0500	7.1500	-2.721%	303	+14,934.965%
2023-09-27	7.0500	7.3500	7.0500	7.3500	+2.797%	136	+14,525.850%
2023-09-26	7.4500	7.5500	7.1500	7.1500	-5.298%	2,326	+14,934.965%
2023-09-25	7.5500	7.7500	7.4500	7.5500	-2.581%	13,456	+14,138.411%
2023-09-22	7.3500	7.8500	7.3500	7.7500	-1.274%	140	+13,770.968%
2023-09-21	7.4500	7.8500	7.4500	7.8500	+1.290%	481	+13,594.268%
2023-09-20	7.8500	7.8500	7.5500	7.7500	+2.649%	392	+13,770.968%
2023-09-19	7.4500	7.6500	7.4500	7.5500	+2.721%	470	+14,138.411%
2023-09-18	8.0000	8.0000	7.3500	7.3500	-8.125%	13,974	+14,525.850%
2023-09-15	7.8500	8.4000	7.8500	8.0000	+1.911%	959	+13,337.500%
2023-09-14	7.3500	7.8500	7.1500	7.8500	+4.458%	60	+13,594.268%
2023-09-13	7.3200	7.5150	7.2350	7.5150	+2.245%	300,201	+14,204.724%
2023-09-12	7.1500	7.5500	7.1500	7.3500	+0.068%	264	+14,525.850%
2023-09-11	7.1500	7.5050	7.1500	7.3450	+1.661%	302,599	+14,535.807%
2023-09-08	7.1100	7.2850	7.1100	7.2250	-0.345%	260,546	+14,778.893%
2023-09-07	7.3500	7.4500	7.2500	7.2500	-1.894%	5,100	+14,727.586%
2023-09-06	7.7500	7.7500	7.3750	7.3900	-4.645%	357,299	+14,446.685%
2023-09-05	7.5500	7.8500	7.5500	7.7500	-1.274%	561	+13,770.968%
2023-09-04	8.1000	8.1000	7.8500	7.8500	0.000%	197	+13,594.268%
2023-09-01	8.0000	8.0000	7.7500	7.8500	+1.095%	361	+13,594.268%
2023-08-31	7.6000	7.9150	7.6000	7.7650	+0.194%	359,383	+13,744.173%
2023-08-30	7.5500	8.0000	7.4500	7.7500	+2.649%	1,411	+13,770.968%
2023-08-29	7.6500	7.7500	7.4500	7.5500	0.000%	1,367	+14,138.411%
2023-08-25	7.3500	7.5500	7.3500	7.5500	0.000%	1,306	+14,138.411%
2023-08-24	7.4500	7.6500	7.2500	7.5500	+2.721%	2,804	+14,138.411%
2023-08-23	7.5500	7.5500	7.2500	7.3500	+1.379%	302	+14,525.850%
2023-08-22	7.0500	7.2500	7.0500	7.2500	0.000%	1,299	+14,727.586%
2023-08-21	7.6500	7.8500	7.2500	7.2500	-3.974%	4,388	+14,727.586%
2023-08-18	7.5500	7.7500	7.4500	7.5500	0.000%	843	+14,138.411%
2023-08-17	7.5500	7.8500	7.5500	7.5500	-3.822%	740	+14,138.411%
2023-08-16	7.6500	8.0000	7.6500	7.8500	+0.255%	378	+13,594.268%
2023-08-15	7.7500	7.8700	7.7350	7.8300	-0.255%	341,299	+13,629.246%
2023-08-14	7.5500	7.8500	7.5500	7.8500	+0.577%	2,651	+13,594.268%
2023-08-11	7.9350	7.9500	7.7500	7.8050	-0.573%	170,710	+13,673.222%
2023-08-10	7.5500	8.0000	7.5500	7.8500	+1.290%	280	+13,594.268%
2023-08-09	7.7500	7.8500	7.4500	7.7500	+4.027%	433	+13,770.968%
2023-08-08	7.5500	7.7500	7.4500	7.4500	-2.614%	1,715	+14,329.530%
2023-08-07	7.8500	7.8500	7.6500	7.6500	-2.548%	469	+13,952.288%
2023-08-04	8.2000	8.2000	7.7500	7.8500	-1.875%	264	+13,594.268%
2023-08-03	8.1000	8.3000	7.8500	8.0000	+1.911%	750	+13,337.500%
2023-08-02	8.1000	8.1000	7.8500	7.8500	-4.268%	677	+13,594.268%
2023-08-01	8.2000	8.5000	8.2000	8.2000	-2.381%	1,182	+13,009.756%
2023-07-31	8.2000	8.4000	8.1000	8.4000	+2.502%	2,378	+12,697.619%
2023-07-28	7.8450	8.1950	7.7950	8.1950	+2.438%	1,482,077	+13,017.755%
2023-07-27	8.0000	8.0000	7.5500	8.0000	+4.575%	1,127	+13,337.500%
2023-07-26	7.6500	7.7500	7.5500	7.6500	0.000%	2,151	+13,952.288%
2023-07-25	7.6500	7.8500	7.5500	7.6500	0.000%	1,567	+13,952.288%
2023-07-24	7.8500	8.0000	7.6500	7.6500	-2.548%	3,057	+13,952.288%
2023-07-21	8.1000	8.1000	7.7500	7.8500	-2.120%	1,314	+13,594.268%
2023-07-20	8.6750	8.6750	8.0200	8.0200	-5.647%	428,506	+13,303.990%
2023-07-19	8.0000	8.6000	7.8500	8.5000	+9.677%	3,660	+12,547.059%
2023-07-18	7.6500	7.7500	7.5500	7.7500	+2.649%	825	+13,770.968%
2023-07-17	7.5500	8.0000	7.4500	7.5500	-1.307%	1,767	+14,138.411%
2023-07-14	8.1000	8.1000	7.6500	7.6500	-4.375%	761	+13,952.288%
2023-07-13	8.0000	8.1000	7.8500	8.0000	+1.330%	8,994	+13,337.500%
2023-07-12	7.7250	8.1350	7.6550	7.8950	+3.203%	2,353,419	+13,516.213%
2023-07-11	7.5500	7.6500	7.3500	7.6500	+2.685%	7,790	+13,952.288%
2023-07-10	7.2500	7.4500	7.1500	7.4500	+7.971%	2,035	+14,329.530%
2023-07-07	6.6000	6.9000	6.5000	6.9000	0.000%	1,437	+15,479.710%
2023-07-06	7.2500	7.2500	6.9000	6.9000	-2.128%	287	+15,479.710%
2023-07-05	6.9000	7.1500	6.9000	7.0500	-1.399%	2,004	+15,148.227%
2023-07-04	6.7000	7.1500	6.7000	7.1500	+3.623%	6,552	+14,934.965%
2023-07-03	6.9000	7.0500	6.5000	6.9000	+1.471%	1,533	+15,479.710%
2023-06-30	6.7000	6.8000	6.6000	6.8000	+1.493%	3,400	+15,708.824%
2023-06-29	6.8000	6.8000	6.6000	6.7000	0.000%	2,499	+15,944.776%
2023-06-28	6.6000	6.7000	6.4000	6.7000	+4.688%	14,095	+15,944.776%
2023-06-27	6.8000	6.8000	6.3000	6.4000	-1.538%	985	+16,696.875%
2023-06-26	6.6000	6.8000	6.4000	6.5000	-1.515%	1,234	+16,438.462%
2023-06-23	6.7000	6.7000	6.5000	6.6000	-2.941%	5,104	+16,187.879%
2023-06-22	7.3500	7.3500	6.7000	6.8000	-3.546%	4,434	+15,708.824%
2023-06-21	7.1500	7.3500	7.0500	7.0500	-1.399%	1,339	+15,148.227%
2023-06-20	7.2500	7.3500	7.0500	7.1500	-1.379%	2,288	+14,934.965%
2023-06-19	7.2500	7.4500	7.0500	7.2500	0.000%	1,451	+14,727.586%
2023-06-16	7.1500	7.4500	7.1500	7.2500	+1.399%	2,943	+14,727.586%
2023-06-15	7.1500	7.2500	7.0500	7.1500	0.000%	2,186	+14,934.965%
2023-06-14	7.0500	7.2500	6.9000	7.1500	+1.418%	5,115	+14,934.965%
2023-06-13	7.0500	7.1500	6.8000	7.0500	-2.083%	1,123	+15,148.227%
2023-06-12	7.3000	7.3850	7.1800	7.2000	+0.699%	706,851	+14,830.556%
2023-06-09	7.0500	7.1500	7.0500	7.1500	+1.418%	1,574	+14,934.965%
2023-06-08	7.0500	7.2500	6.9000	7.0500	-1.399%	2,451	+15,148.227%
2023-06-07	7.0500	7.2500	7.0500	7.1500	-1.379%	2,205	+14,934.965%
2023-06-06	7.1500	7.2500	7.0500	7.2500	+1.116%	923	+14,727.586%
2023-06-05	7.6500	7.6500	7.1300	7.1700	-2.449%	596,199	+14,893.026%
2023-06-02	7.2600	7.5350	7.2600	7.3500	+0.478%	379,366	+14,525.850%
2023-06-01	7.3100	7.5700	7.2750	7.3150	+2.308%	498,210	+14,595.830%
2023-05-31	7.6500	7.6500	7.1500	7.1500	-4.983%	4,011	+14,934.965%
2023-05-30	7.7000	7.8250	7.5250	7.5250	-3.028%	702,780	+14,185.714%
2023-05-26	7.5600	7.8850	7.3000	7.7600	+1.438%	1,821,949	+13,753.093%
2023-05-25	8.1000	8.1000	7.6500	7.6500	-5.556%	5,630	+13,952.288%
2023-05-24	8.4000	8.4000	8.0000	8.1000	-2.878%	2,459	+13,171.605%
2023-05-23	8.5300	8.6300	8.3400	8.3400	-4.303%	786,783	+12,789.688%
2023-05-22	8.9000	8.9400	8.6900	8.7150	-3.702%	714,740	+12,235.055%
2023-05-19	8.9000	9.2500	8.9000	9.0500	+2.841%	13,436	+11,778.453%
2023-05-18	8.5100	9.5850	8.5100	8.8000	-16.190%	3,971,623	+12,115.909%
2023-05-17	10.2000	10.5000	10.2000	10.5000	+1.942%	2,934	+10,138.095%
2023-05-16	10.7000	10.7000	10.3000	10.3000	-1.246%	921	+10,336.893%
2023-05-15	10.3300	10.5000	10.2100	10.4300	+1.262%	424,706	+10,206.807%
2023-05-12	10.7900	10.7900	10.1700	10.3000	-1.624%	2,780,933	+10,336.893%
2023-05-11	10.6400	10.6600	10.3900	10.4700	-0.475%	235,072	+10,167.431%
2023-05-10	10.6000	10.6200	10.3800	10.5200	0.000%	268,909	+10,118.631%
2023-05-09	11.0000	11.0100	10.5200	10.5200	-4.015%	432,124	+10,118.631%
2023-05-05	10.8200	11.0600	10.7300	10.9600	+2.814%	246,800	+9,708.394%
2023-05-04	11.3400	11.3400	10.6000	10.6600	-5.076%	389,972	+9,984.428%
2023-05-03	11.2700	11.3600	11.0300	11.2300	+0.268%	408,201	+9,472.573%
2023-05-02	11.3000	11.4500	11.2000	11.2000	-0.709%	1,031,248	+9,498.214%
2023-04-28	11.0200	11.3400	11.0200	11.2800	+1.257%	648,050	+9,430.142%
2023-04-27	11.1000	11.2500	10.9100	11.1400	+1.457%	709,200	+9,549.910%
2023-04-26	10.8700	11.0300	10.7100	10.9800	-0.182%	339,606	+9,690.528%
2023-04-25	11.3000	11.3000	10.8400	11.0000	-1.786%	196,754	+9,672.727%
2023-04-24	11.2300	11.3400	11.2000	11.2000	-0.444%	616,923	+9,498.214%
2023-04-21	11.1500	11.2600	10.9900	11.2500	+0.536%	154,855	+9,455.556%
2023-04-20	11.7000	11.7000	11.1700	11.1900	-1.756%	387,294	+9,506.792%
2023-04-19	11.4000	11.4600	11.2300	11.3900	-0.088%	231,534	+9,338.104%
2023-04-18	11.3000	11.5100	11.2800	11.4000	+1.064%	543,786	+9,329.825%
2023-04-17	11.2700	11.3300	11.0100	11.2800	+0.714%	337,029	+9,430.142%
2023-04-14	10.8700	11.4000	10.8700	11.2000	+3.226%	1,134,837	+9,498.214%
2023-04-13	10.7500	10.9800	10.7300	10.8500	+0.649%	609,882	+9,807.834%
2023-04-12	10.6100	11.0200	10.6100	10.7800	-0.462%	1,132,787	+9,872.171%
2023-04-11	10.7900	10.9900	10.7200	10.8300	+1.215%	879,147	+9,826.131%
2023-04-06	10.5400	10.7500	10.4600	10.7000	+2.002%	366,883	+9,946.729%
2023-04-05	11.0800	11.0800	10.4300	10.4900	-5.325%	606,161	+10,147.855%
2023-04-04	11.2200	11.3000	11.0000	11.0800	-0.894%	235,042	+9,602.166%
2023-04-03	11.3000	11.5900	11.0400	11.1800	-3.538%	702,217	+9,515.385%
2023-03-31	11.9300	11.9300	11.3000	11.5900	+1.489%	377,215	+9,175.237%
2023-03-30	11.2600	11.4900	11.0500	11.4200	+4.388%	464,715	+9,313.310%
2023-03-29	10.5500	10.9700	10.5500	10.9400	+1.578%	396,435	+9,726.325%
2023-03-28	11.1400	11.1400	10.6500	10.7700	-2.269%	273,636	+9,881.430%
2023-03-27	11.1000	11.1700	10.8500	11.0200	+0.182%	631,521	+9,654.991%
2023-03-24	11.6000	11.6000	10.7900	11.0000	-3.509%	400,927	+9,672.727%
2023-03-23	11.5000	11.5200	11.0800	11.4000	+1.243%	529,374	+9,329.825%
2023-03-22	11.3500	11.3900	11.2100	11.2600	-1.141%	241,087	+9,447.069%
2023-03-21	11.1100	11.4500	11.1100	11.3900	+2.613%	317,312	+9,338.104%
2023-03-20	11.3600	11.3600	10.5200	11.1000	+2.683%	541,486	+9,584.685%
2023-03-17	11.2000	11.2100	10.7600	10.8100	-2.875%	1,185,352	+9,844.496%
2023-03-16	11.2000	11.4400	10.7500	11.1300	+0.451%	487,353	+9,558.580%
2023-03-15	11.3200	11.5800	10.9400	11.0800	-5.380%	678,198	+9,602.166%
2023-03-14	11.4500	11.7600	11.2900	11.7100	+2.271%	287,543	+9,080.188%
2023-03-13	11.7800	11.8800	11.2700	11.4500	-3.212%	607,531	+9,288.646%
2023-03-10	11.7000	11.9800	11.6100	11.8300	-3.112%	407,425	+8,987.067%
2023-03-09	12.2600	12.4500	12.1300	12.2100	-2.320%	406,168	+8,704.259%
2023-03-08	12.5000	12.7300	12.4000	12.5000	-2.344%	305,189	+8,500.000%
2023-03-07	13.4600	13.4900	12.7000	12.8000	-4.903%	841,578	+8,298.438%
2023-03-06	13.3900	13.5300	13.1600	13.4600	+0.975%	524,385	+7,886.627%
2023-03-03	13.3000	13.3800	13.1600	13.3300	+1.756%	1,345,152	+7,964.516%
2023-03-02	13.1100	13.3400	13.0800	13.1000	-1.430%	471,113	+8,106.107%
2023-03-01	13.9600	14.1200	13.1600	13.2900	-5.207%	1,388,573	+7,988.789%
2023-02-28	14.3000	14.3000	13.6400	14.0200	+0.143%	450,335	+7,567.618%
2023-02-27	13.5800	14.0400	13.5800	14.0000	+1.229%	590,250	+7,578.571%
2023-02-24	14.9500	14.9500	13.7300	13.8300	-3.151%	467,353	+7,672.957%
2023-02-23	14.6000	14.6000	14.2300	14.2800	+0.634%	247,651	+7,428.011%
2023-02-22	14.8800	14.8800	14.0300	14.1900	-1.253%	501,499	+7,475.758%
2023-02-21	15.0000	15.0000	14.3200	14.3700	-2.708%	853,981	+7,380.863%
2023-02-20	14.6000	14.8400	14.5700	14.7700	+1.722%	184,050	+7,178.267%
2023-02-17	14.8300	14.8300	14.4100	14.5200	-2.024%	220,165	+7,303.581%
2023-02-16	15.0500	15.0500	14.7100	14.8200	+0.135%	272,194	+7,153.711%
2023-02-15	13.9200	14.8900	13.9200	14.8000	+3.497%	344,539	+7,163.514%
2023-02-14	14.2100	14.6700	14.2000	14.3000	-0.556%	203,555	+7,417.483%
2023-02-13	14.1000	14.4800	13.9500	14.3800	+1.554%	189,736	+7,375.661%
2023-02-10	14.4800	14.5400	14.0700	14.1600	-2.947%	948,864	+7,491.808%
2023-02-09	15.1000	15.1500	14.5900	14.5900	-2.798%	388,773	+7,268.060%
2023-02-08	15.2600	15.8000	15.0100	15.0100	-6.363%	623,958	+7,061.892%
2023-02-07	17.3000	17.3000	15.9300	16.0300	-5.204%	345,893	+6,606.176%
2023-02-06	17.4400	17.4400	16.6900	16.9100	-3.316%	289,234	+6,257.185%
2023-02-03	17.0000	17.4900	16.9100	17.4900	+1.983%	322,152	+6,046.369%
2023-02-02	15.4300	17.5400	15.4300	17.1500	+12.607%	1,226,878	+6,168.222%
2023-02-01	14.9300	15.5900	14.9300	15.2300	+1.196%	282,562	+6,958.437%
2023-01-31	15.3800	15.4000	14.9000	15.0500	-2.589%	451,951	+7,042.857%
2023-01-30	15.9500	15.9500	15.4000	15.4500	-2.585%	338,350	+6,857.929%
2023-01-27	16.1400	16.1400	15.6300	15.8600	+0.063%	420,445	+6,678.058%
2023-01-26	16.0100	16.2400	15.5800	15.8500	+2.855%	522,446	+6,682.334%
2023-01-25	16.0200	16.0200	15.2000	15.4100	-1.785%	621,343	+6,875.990%
2023-01-24	15.0400	15.7300	15.0400	15.6900	+4.114%	481,305	+6,751.498%
2023-01-23	14.8400	15.1500	14.8100	15.0700	+1.277%	261,402	+7,033.378%
2023-01-20	14.8700	14.8900	14.4400	14.8800	+0.473%	879,628	+7,124.462%
2023-01-19	15.6000	15.6000	14.6600	14.8100	-3.203%	605,820	+7,158.609%
2023-01-18	15.1800	15.4000	15.0300	15.3000	+1.325%	318,014	+6,926.144%
2023-01-17	15.3800	15.5600	14.8900	15.1000	-2.643%	342,666	+7,019.205%
2023-01-16	15.2300	15.5700	15.0400	15.5100	+2.783%	396,621	+6,831.012%
2023-01-13	15.0700	15.1500	14.7900	15.0900	+1.891%	648,719	+7,023.923%
2023-01-12	14.1500	14.8500	14.0700	14.8100	+4.369%	627,091	+7,158.609%
2023-01-11	14.4000	14.4000	13.6100	14.1900	-0.908%	691,249	+7,475.758%
2023-01-10	14.0100	14.3600	13.9900	14.3200	+0.421%	342,232	+7,406.983%
2023-01-09	14.3000	14.3000	13.7800	14.2600	+1.422%	241,036	+7,438.569%
2023-01-06	13.6000	14.0600	13.6000	14.0600	+1.006%	385,737	+7,545.804%
2023-01-05	13.7900	14.0500	13.6100	13.9200	+0.144%	501,417	+7,622.701%
2023-01-04	13.5000	13.9000	13.2900	13.9000	+4.198%	526,375	+7,633.813%
2023-01-03	12.8800	13.3400	12.8400	13.3400	+5.288%	554,262	+7,958.471%
2022-12-30	12.8400	13.0200	12.6700	12.6700	-2.538%	1,402,058	+8,384.609%
2022-12-29	12.9200	13.0600	12.8000	13.0000	+0.775%	952,104	+8,169.231%
2022-12-28	12.3500	12.9200	12.3500	12.9000	+3.118%	444,283	+8,233.333%
2022-12-23	12.2600	12.5900	12.0800	12.5100	+1.790%	143,452	+8,493.125%
2022-12-22	12.2800	12.6800	12.1800	12.2900	-2.769%	372,588	+8,646.949%
2022-12-21	12.0100	12.6400	12.0100	12.6400	+3.607%	346,055	+8,404.747%
2022-12-20	12.2200	12.3100	12.0200	12.2000	-1.850%	365,403	+8,711.475%
2022-12-19	12.6400	12.7400	12.1600	12.4300	-1.192%	317,787	+8,548.431%
2022-12-16	12.5900	12.7500	12.3100	12.5800	-1.411%	691,197	+8,445.310%
2022-12-15	12.4900	12.7900	12.4300	12.7600	-1.467%	363,131	+8,324.765%
2022-12-13	12.8800	13.4300	12.4400	12.9500	+1.251%	787,169	+8,201.158%
2022-12-12	13.0000	13.1500	12.7600	12.7900	-3.179%	300,295	+8,305.004%
2022-12-09	13.2600	13.4600	12.9400	13.2100	-0.302%	237,376	+8,037.774%
2022-12-08	13.3400	13.4800	13.0900	13.2500	-1.193%	805,304	+8,013.208%
2022-12-07	13.9700	14.0400	13.4100	13.4100	-4.009%	1,369,166	+7,916.406%
2022-12-06	14.1400	14.1700	13.9200	13.9700	-1.965%	976,378	+7,595.061%
2022-12-05	14.6800	14.8300	14.2300	14.2500	-3.193%	255,198	+7,443.860%
2022-12-02	15.0300	15.3400	14.3500	14.7200	-0.942%	1,150,048	+7,202.989%
2022-12-01	14.2600	15.0000	14.2600	14.8600	+5.765%	755,555	+7,134.186%
2022-11-30	14.5000	15.3000	13.6200	14.0500	-5.260%	2,500,379	+7,551.246%
2022-11-29	14.9500	14.9500	14.4700	14.8300	+1.924%	682,917	+7,148.820%
2022-11-28	15.7400	15.7400	14.5500	14.5500	-5.886%	534,080	+7,288.316%
2022-11-25	15.6800	15.6900	15.2800	15.4600	-1.841%	160,419	+6,853.428%

.dark-mode .ZFzQZl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZFzQZl{ color: #333333; background-color: white; border: 2px solid #333333; }FUTRFUTURE PLCstock LSE

FUTR
FUTURE PLC
stock LSE