Future Plc (FUTR.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 975 | 1030 | 955 | 91 | 1000 | DE |
| 4 | -65 | -6.25 | 1040 | 1092.66 | 955 | 737 | 1011.88026066 | DE |
| 12 | -105 | -9.72222222222 | 1080 | 1151.1 | 955 | 748 | 1040.94465055 | DE |
| 26 | 295 | 43.3823529412 | 680 | 1151.1 | 600 | 1223 | 995.97742368 | DE |
| 52 | 155 | 18.9024390244 | 820 | 1151.1 | 525 | 1061 | 866.21857764 | DE |
| 156 | -2715 | -73.5772357724 | 3690 | 4040 | 525 | 1222 | 1371.56063383 | DE |
| 260 | -225 | -18.75 | 1200 | 4040 | 525 | 1908 | 1550.09811592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728919680 | 985 | 0 | 0.00 | 975 | 985 | 955 | 0 |
| 1728657480 | 985 | 10 | 1.03 | 985 | 1010 | 955 | 48 |
| 1728574140 | 975 | -35 | -3.47 | 985 | 1030 | 965 | 16 |
| 1728484740 | 1010 | 10 | 1.00 | 1030 | 1030 | 993.72 | 112 |
| 1728401340 | 1000 | 0 | 0.00 | 975 | 1010 | 975 | 277 |
| 1728311580 | 1000 | 0 | 0.00 | 1030 | 1030 | 975 | 85 |
| 1728053040 | 1000 | 0 | 0.00 | 1000 | 1000 | 975 | 22 |
| 1727966700 | 1000 | 0 | 0.00 | 985 | 1010 | 985 | 245 |
| 1727882940 | 1000 | -10 | -0.99 | 985 | 1010 | 985 | 231 |
| 1727793720 | 1010 | 0 | 0.00 | 985 | 1010.66 | 985 | 3 |
| 1727710080 | 1010 | -10 | -0.98 | 985 | 1030 | 985 | 419 |
| 1727447580 | 1020 | 10 | 0.99 | 955 | 1023.44 | 955 | 239 |
| 1727364240 | 1010 | -40 | -3.81 | 1040 | 1050 | 964.329 | 12368 |
| 1727277960 | 1050 | 10 | 0.96 | 1050 | 1090 | 1036.56 | 225 |
| 1727191740 | 1040 | -20 | -1.89 | 1060 | 1060 | 1040 | 23 |
| 1727102220 | 1060 | 10 | 0.95 | 1060 | 1060 | 1040 | 30 |
| 1726843740 | 1050 | -40 | -3.67 | 1070 | 1072.66 | 1050 | 116 |
| 1726756740 | 1090 | 50 | 4.81 | 1040 | 1092.66 | 1040 | 233 |
| 1726669920 | 1040 | 0 | 0.00 | 1040 | 1044.56 | 1040 | 40 |
| 1726586700 | 1040 | -20 | -1.89 | 1040 | 1050 | 1040 | 0 |
| 1726498920 | 1060 | 0 | 0.00 | 1050 | 1060 | 1046.56 | 309 |
| 1726238280 | 1060 | 0 | 0.00 | 1090 | 1090 | 1060 | 9 |
| 1726151880 | 1060 | 10 | 0.95 | 1060 | 1090 | 1040 | 174 |
| 1726068360 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
| 1725981960 | 1050 | -10 | -0.94 | 1060 | 1060 | 1030 | 0 |
| 1725892800 | 1060 | 0 | 0.00 | 1105 | 1105 | 1050 | 18 |
| 1725633480 | 1060 | -10 | -0.93 | 1050 | 1080 | 1030 | 55 |
| 1725547140 | 1070 | 20 | 1.90 | 1030 | 1075.34 | 1030 | 50 |
| 1725460740 | 1050 | -20 | -1.87 | 1070 | 1070 | 1050 | 50 |
| 1725374160 | 1070 | -20 | -1.83 | 1060 | 1083.44 | 1060 | 56 |
| 1725287700 | 1090 | 10 | 0.93 | 1060 | 1090 | 1060 | 245 |
| 1725028800 | 1080 | 0 | 0.00 | 1105 | 1105 | 1060 | 134 |
| 1724942100 | 1080 | -10 | -0.92 | 1060 | 1095.1 | 1060 | 7 |
| 1724858700 | 1090 | 10 | 0.93 | 1080 | 1090 | 1060 | 408 |
| 1724772540 | 1080 | -10 | -0.92 | 1105 | 1105 | 1080 | 45 |
| 1724423820 | 1090 | 10 | 0.93 | 1080 | 1090 | 1080 | 688 |
| 1724340540 | 1080 | 10 | 0.93 | 1080 | 1105 | 1060 | 185 |
| 1724251080 | 1070 | 0 | 0.00 | 1060 | 1074.7 | 1060 | 91 |
| 1724167740 | 1070 | -45 | -4.04 | 1105 | 1151.1 | 1070 | 339 |
| 1724081220 | 1115 | 85 | 8.25 | 1070 | 1115 | 1040 | 299 |
| 1723821960 | 1030 | 10 | 0.98 | 1070 | 1070 | 1030 | 14 |
| 1723732740 | 1020 | -20 | -1.92 | 1050 | 1050 | 1020 | 502 |
| 1723646340 | 1040 | 10 | 0.97 | 1020 | 1051.6199 | 1020 | 640 |
| 1723559520 | 1030 | -20 | -1.90 | 1020 | 1043.1199 | 1020 | 1970 |
| 1723473480 | 1050 | 20 | 1.94 | 1060 | 1060 | 1030 | 0 |
| 1723213920 | 1030 | -20 | -1.90 | 1020 | 1060 | 1020 | 0 |
| 1723130700 | 1050 | -10 | -0.94 | 1040 | 1070 | 1040 | 0 |
| 1723044540 | 1060 | 20 | 1.92 | 1050 | 1080 | 1030 | 300 |
| 1722958080 | 1040 | 10 | 0.97 | 1030 | 1070 | 1030 | 1826 |
| 1722871620 | 1030 | -20 | -1.90 | 1050 | 1050 | 992.27 | 11051 |
| 1722612480 | 1050 | -65 | -5.83 | 1135 | 1135 | 1040 | 935 |
| 1722526140 | 1115 | 0 | 0.00 | 1125 | 1145 | 1105 | 1087 |
| 1722436440 | 1115 | 25 | 2.29 | 1080 | 1115 | 1080 | 1208 |
| 1722353220 | 1090 | 10 | 0.93 | 1105 | 1115 | 1060 | 0 |
| 1722266880 | 1080 | -25 | -2.26 | 1115 | 1135 | 1079.66 | 2126 |
| 1722004560 | 1105 | 35 | 3.27 | 1030 | 1122.88 | 1030 | 1691 |
| 1721918040 | 1070 | -10 | -0.93 | 1105 | 1105 | 1068.18 | 320 |
| 1721834940 | 1080 | 20 | 1.89 | 1030 | 1090 | 1030 | 1738 |
| 1721745720 | 1060 | -10 | -0.93 | 1080 | 1080 | 1040 | 95 |
| 1721658960 | 1070 | 30 | 2.88 | 1040 | 1070 | 1040 | 1402 |
| 1721399700 | 1040 | -30 | -2.80 | 1058.1199 | 1070 | 1040 | 117 |
| 1721313360 | 1070 | -10 | -0.93 | 1050 | 1099.34 | 1050 | 1883 |
| 1721229420 | 1080 | -10 | -0.92 | 1050 | 1096.1199 | 1050 | 1434 |
| 1721140560 | 1090 | -15 | -1.36 | 1125 | 1125 | 1070 | 225 |
| 1721057340 | 1105 | 25 | 2.31 | 1050 | 1108.34 | 1050 | 1997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
