Futura Medical Plc

FUM
🏛️ 英国 →
3.29
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 41.40 41.40 39.00 39.30 0.2M
2021-12-30 40.00 40.90 39.10 40.00 0.5M
2021-12-29 39.80 40.00 38.66 39.65 0.2M
2021-12-24 37.00 39.90 37.00 38.85 0.4M
2021-12-23 35.20 38.00 34.98 38.00 0.4M
2021-12-22 35.50 35.50 34.78 35.20 0.3M
2021-12-21 34.20 35.90 33.81 35.50 0.2M
2021-12-20 32.03 34.90 31.83 33.70 0.8M
2021-12-17 31.00 32.60 30.98 31.60 0.1M
2021-12-16 31.40 32.60 30.29 31.75 0.4M
2021-12-15 32.53 33.50 30.70 31.90 0.3M
2021-12-14 32.13 33.60 31.56 32.75 0.1M
2021-12-13 32.80 33.40 31.93 32.40 0.2M
2021-12-10 33.00 33.00 32.26 32.80 0.0M
2021-12-09 33.40 33.40 31.51 33.00 0.3M
2021-12-08 32.90 33.50 32.01 32.95 0.3M
2021-12-07 32.41 32.80 31.80 32.50 0.3M
2021-12-06 32.50 32.80 31.00 32.40 0.4M
2021-12-03 33.60 33.60 31.40 32.90 0.2M
2021-12-02 33.10 33.60 31.98 33.50 0.1M
2021-12-01 33.60 33.60 31.93 33.40 0.2M
2021-11-30 32.20 33.50 31.80 33.40 0.1M
2021-11-29 31.00 32.90 31.00 32.45 0.1M
2021-11-26 33.70 33.94 30.49 31.90 0.9M
2021-11-25 34.90 34.90 33.24 33.90 0.1M
2021-11-24 33.60 34.90 33.60 34.00 0.0M
2021-11-23 34.38 35.00 33.30 35.00 0.2M
2021-11-22 34.40 35.30 33.20 34.25 0.2M
2021-11-19 34.10 35.30 33.37 34.40 0.3M
2021-11-18 35.90 35.90 33.60 35.40 0.2M
2021-11-17 35.30 36.08 34.34 34.65 0.2M
2021-11-16 34.94 36.00 34.24 35.30 0.2M
2021-11-15 35.20 35.90 34.61 35.30 0.3M
2021-11-12 35.74 35.90 34.20 35.50 0.1M
2021-11-11 35.80 36.00 35.20 35.80 0.1M
2021-11-10 35.10 35.90 34.88 35.80 0.1M
2021-11-09 35.00 36.00 35.00 35.35 0.1M
2021-11-08 34.85 35.80 34.28 35.45 0.2M
2021-11-05 34.43 35.20 34.10 35.00 0.2M
2021-11-04 34.00 34.90 33.57 34.40 0.2M
2021-11-03 36.30 36.30 33.79 34.60 0.4M
2021-11-02 35.73 36.30 35.30 36.30 0.2M
2021-11-01 35.80 36.30 35.40 36.30 0.3M
2021-10-29 34.99 36.30 34.30 36.30 0.4M
2021-10-28 34.00 35.00 33.80 35.00 0.3M
2021-10-27 33.90 34.50 33.30 34.50 0.1M
2021-10-26 33.00 34.10 32.90 33.90 0.8M
2021-10-25 32.05 33.90 32.05 33.70 0.4M
2021-10-22 32.60 32.60 31.61 32.40 0.2M
2021-10-21 32.60 32.60 31.80 32.55 0.4M
2021-10-20 31.60 32.30 30.00 32.30 0.5M
2021-10-19 34.40 34.40 30.55 31.00 0.8M
2021-10-18 33.80 34.50 32.00 33.55 0.6M
2021-10-15 34.01 34.90 33.80 34.00 0.3M
2021-10-14 34.90 34.90 32.90 34.40 1.7M
2021-10-13 33.69 35.20 33.30 33.95 0.1M
2021-10-12 34.10 35.40 33.69 33.85 0.1M
2021-10-11 35.50 35.50 33.55 34.50 0.2M
2021-10-08 33.90 35.50 33.10 35.50 0.2M
2021-10-07 33.00 34.90 32.90 33.45 0.4M
2021-10-06 35.00 35.00 32.94 33.80 0.3M
2021-10-05 36.30 36.30 33.00 35.00 1.0M
2021-10-04 38.40 38.40 35.80 36.25 0.2M
2021-10-01 38.30 38.90 36.50 37.90 0.2M
2021-09-30 40.90 40.90 36.12 38.30 0.4M
2021-09-29 39.40 40.90 38.90 39.40 0.6M
2021-09-28 39.90 40.40 39.00 39.40 0.3M
2021-09-27 41.60 42.40 39.00 39.45 0.4M
2021-09-24 40.70 40.70 39.66 40.10 0.2M
2021-09-23 40.23 40.70 39.80 40.70 0.4M
2021-09-22 40.00 40.60 39.60 40.00 0.2M
2021-09-21 41.80 43.60 39.00 39.60 0.4M
2021-09-20 43.00 43.00 41.35 42.00 0.2M
2021-09-17 42.90 43.60 40.31 42.40 0.3M
2021-09-16 40.00 44.10 39.80 42.50 1.0M
2021-09-15 39.88 40.07 39.30 39.70 0.4M
2021-09-14 39.45 40.15 39.41 39.80 0.2M
2021-09-13 39.81 40.00 39.13 39.70 0.6M
2021-09-10 40.00 40.05 39.70 40.00 0.3M
2021-09-09 39.83 40.10 39.17 40.10 0.3M
2021-09-08 40.00 40.00 39.00 40.00 0.1M
2021-09-07 39.97 40.00 39.10 39.35 0.2M
2021-09-06 39.00 40.31 38.10 39.70 0.9M
2021-09-03 39.90 39.90 38.62 39.00 0.3M
2021-09-02 38.70 39.90 38.30 39.35 0.2M
2021-09-01 39.90 39.90 35.41 38.65 0.5M
2021-08-31 39.90 42.00 38.10 40.00 1.2M
2021-08-27 39.16 39.20 37.63 38.10 0.3M
2021-08-26 39.00 39.40 38.80 38.85 0.1M
2021-08-25 39.40 39.40 38.50 39.40 0.4M
2021-08-24 38.30 39.40 37.60 39.40 0.2M
2021-08-23 37.96 38.50 37.60 38.50 0.1M
2021-08-20 35.20 38.00 35.20 38.00 0.1M
2021-08-19 37.60 38.00 35.56 38.00 0.4M
2021-08-18 38.40 39.59 36.20 37.40 0.4M
2021-08-17 39.30 39.90 37.91 39.15 0.2M
2021-08-16 38.91 40.00 37.84 40.00 0.3M
2021-08-13 38.88 39.15 38.00 38.80 0.4M
2021-08-12 39.00 39.90 38.55 38.80 0.3M
2021-08-11 39.40 39.90 38.40 39.00 0.3M
2021-08-10 38.40 39.90 38.40 39.00 0.3M
2021-08-09 39.90 39.90 38.10 38.60 0.4M
2021-08-06 39.06 39.70 38.20 38.80 0.3M
2021-08-05 39.20 39.50 38.40 39.00 0.2M
2021-08-04 39.60 39.90 38.60 39.20 0.3M
2021-08-03 39.90 39.90 38.53 39.60 0.1M
2021-08-02 40.00 40.00 39.00 39.70 0.3M
2021-07-30 39.85 39.90 39.00 39.80 0.1M
2021-07-29 38.50 40.90 38.50 39.60 0.2M
2021-07-28 38.75 39.40 37.68 39.40 0.3M
2021-07-27 38.50 38.90 37.00 38.75 0.3M
2021-07-26 39.60 39.60 37.20 38.60 0.8M
2021-07-23 38.70 39.70 38.55 39.20 0.7M
2021-07-22 36.92 38.70 36.10 38.70 0.7M
2021-07-21 36.00 36.90 35.61 36.80 0.9M
2021-07-20 38.46 39.35 35.00 36.00 1.6M
2021-07-19 42.14 42.74 37.80 39.00 1.4M
2021-07-16 42.80 42.90 40.30 41.25 0.6M
2021-07-15 43.00 43.00 41.00 41.95 0.1M
2021-07-14 42.20 43.90 40.81 41.10 0.2M
2021-07-13 42.26 43.90 42.00 42.50 0.2M
2021-07-12 42.80 43.90 41.65 41.70 0.3M
2021-07-09 42.38 43.90 42.00 42.00 0.1M
2021-07-08 42.00 43.90 42.00 42.00 0.1M
2021-07-07 43.29 45.90 42.00 42.00 0.1M
2021-07-06 45.40 45.90 42.88 43.00 0.2M
2021-07-05 46.10 48.60 43.40 44.00 1.1M
2021-07-02 42.70 47.00 41.50 47.00 0.5M
2021-07-01 41.70 43.70 41.00 41.60 0.1M
2021-06-30 43.00 43.90 41.50 41.70 0.3M
2021-06-29 42.50 43.58 42.00 42.00 0.3M
2021-06-28 43.20 43.90 40.80 42.70 0.4M
2021-06-25 42.00 43.90 40.49 43.20 0.8M
2021-06-24 41.00 42.00 40.00 42.00 1.2M
2021-06-23 42.12 43.70 39.79 41.00 0.9M
2021-06-22 43.60 43.72 41.60 42.00 1.0M
2021-06-21 44.00 46.00 42.60 43.20 0.6M
2021-06-18 47.20 47.20 43.40 44.70 0.6M
2021-06-17 44.93 47.30 43.60 44.70 0.6M
2021-06-16 47.30 47.90 44.00 45.80 0.4M
2021-06-15 45.92 47.00 44.10 44.20 0.6M
2021-06-14 46.40 47.00 45.60 46.50 0.7M
2021-06-11 45.10 46.80 45.10 46.80 0.7M
2021-06-10 46.01 46.80 45.00 45.80 0.5M
2021-06-09 46.90 47.00 45.00 46.20 1.3M
2021-06-08 47.00 48.90 45.00 46.00 1.7M
2021-06-07 47.00 48.19 46.40 47.00 1.8M
2021-06-04 48.00 49.90 46.50 47.00 2.7M
2021-06-03 48.00 49.90 47.20 47.60 1.3M
2021-06-02 47.20 47.90 44.10 47.10 1.6M
2021-06-01 46.00 48.00 46.00 48.00 0.6M
2021-05-28 46.80 47.90 45.10 46.00 0.8M
2021-05-27 45.46 47.90 44.80 45.00 0.5M
2021-05-26 45.10 48.00 45.10 48.00 0.4M
2021-05-25 46.83 48.00 45.10 48.00 0.8M
2021-05-24 46.00 47.90 44.75 47.00 0.5M
2021-05-21 45.20 48.00 44.10 45.80 0.9M
2021-05-20 46.00 47.90 43.78 45.20 0.7M
2021-05-19 48.00 48.00 45.00 45.00 0.6M
2021-05-18 45.60 48.10 45.35 47.00 1.4M
2021-05-17 44.00 48.80 43.10 47.00 3.3M
2021-05-14 53.00 53.00 44.00 44.00 0.7M
2021-05-13 55.80 55.80 48.10 50.40 1.6M
2021-05-12 42.10 56.80 42.10 55.00 3.1M
2021-05-11 44.50 45.90 42.30 44.00 1.0M
2021-05-10 48.00 48.00 43.00 43.00 1.3M
2021-05-07 47.45 49.90 46.00 46.50 1.2M
2021-05-06 51.00 52.00 47.00 47.00 1.1M
2021-05-05 52.40 53.20 49.55 49.60 1.7M
2021-05-04 60.00 60.00 51.00 51.00 2.8M
2021-04-30 58.00 62.52 54.00 60.40 11.1M
2021-04-29 49.93 52.40 44.36 45.00 3.3M
2021-04-28 49.80 50.00 48.00 49.80 0.8M
2021-04-27 50.00 50.00 48.64 49.90 0.3M
2021-04-26 50.40 50.40 48.10 50.00 0.5M
2021-04-23 49.20 52.40 48.20 48.50 0.6M
2021-04-22 49.10 52.40 48.64 51.00 0.8M
2021-04-21 50.60 52.80 48.86 49.00 0.8M
2021-04-20 50.00 54.00 49.19 50.60 1.9M
2021-04-19 53.00 53.00 50.00 50.00 0.9M
2021-04-16 53.20 54.80 51.00 51.00 0.9M
2021-04-15 53.00 56.00 51.88 52.00 1.1M
2021-04-14 56.00 56.88 50.00 53.40 3.6M
2021-04-13 52.00 59.80 51.50 55.00 5.5M
2021-04-12 54.00 55.00 52.20 53.50 2.1M
2021-04-09 55.00 56.60 52.20 55.00 1.4M
2021-04-08 53.00 55.80 52.06 55.60 1.3M
2021-04-07 52.53 55.00 51.60 55.00 1.1M
2021-04-06 56.00 57.91 51.40 55.00 1.8M
2021-04-01 50.00 56.35 48.48 54.20 3.0M
2021-03-31 50.20 55.00 47.50 50.50 3.8M
2021-03-30 52.20 58.00 52.00 52.50 1.5M
2021-03-29 58.00 60.00 52.00 53.20 2.8M
2021-03-26 54.00 59.00 51.00 58.00 3.4M
2021-03-25 56.00 57.00 49.00 54.00 5.5M
2021-03-24 56.00 63.00 53.00 55.00 8.0M
2021-03-23 66.50 69.00 53.78 55.00 18.5M
2021-03-22 55.50 84.00 55.00 67.60 34.2M
2021-03-19 25.50 51.95 25.00 46.00 36.1M
2021-03-18 18.40 18.78 18.00 18.00 0.2M
2021-03-17 18.50 19.04 18.01 18.40 0.2M
2021-03-16 19.40 20.00 18.50 19.50 0.2M
2021-03-15 19.00 20.55 18.51 19.40 0.4M
2021-03-12 19.75 21.00 18.50 21.00 0.6M
2021-03-11 18.75 20.50 18.00 20.00 1.5M
2021-03-10 18.25 19.50 18.03 19.18 0.5M
2021-03-09 18.25 19.00 17.71 18.25 0.3M
2021-03-08 19.75 19.70 17.50 18.25 1.1M
2021-03-05 19.75 21.50 19.00 20.00 0.7M
2021-03-04 18.50 23.95 18.00 21.00 7.2M
2021-03-03 16.00 17.00 15.51 16.50 0.4M
2021-03-02 15.10 17.44 15.35 16.00 0.9M
2021-03-01 14.65 15.35 14.16 15.10 0.7M
2021-02-26 16.60 16.66 14.15 14.50 1.8M
2021-02-25 19.00 19.37 15.55 16.50 1.8M
2021-02-24 18.50 20.00 18.53 20.00 0.3M
2021-02-23 17.25 19.40 16.90 18.50 0.8M
2021-02-22 19.50 20.00 16.51 17.25 1.0M
2021-02-19 18.00 21.00 17.50 20.50 2.4M
2021-02-18 15.50 18.50 15.51 18.00 4.7M
2021-02-17 15.25 16.00 14.50 15.50 1.8M
2021-02-16 13.90 15.95 13.70 13.94 1.9M
2021-02-15 14.25 14.50 13.50 13.90 0.4M
2021-02-12 14.50 15.00 13.55 14.25 0.1M
2021-02-11 14.50 15.00 14.10 14.50 0.1M
2021-02-10 14.50 14.98 13.76 14.50 0.2M
2021-02-09 14.50 15.00 14.03 14.50 0.2M
2021-02-08 14.50 15.00 13.52 13.76 0.8M
2021-02-05 14.50 15.00 13.50 15.00 0.5M
2021-02-04 13.75 15.00 13.50 14.50 0.9M
2021-02-03 13.50 14.00 13.00 13.75 0.5M
2021-02-02 13.00 13.95 12.96 13.50 0.2M
2021-02-01 13.00 13.55 12.58 13.00 0.6M
2021-01-29 13.50 13.50 12.55 13.00 0.7M
2021-01-28 13.50 13.86 13.00 13.86 0.2M
2021-01-27 13.90 14.04 13.01 13.20 0.7M
2021-01-26 14.50 15.00 13.55 13.90 0.4M
2021-01-25 15.00 14.83 14.00 14.50 0.3M
2021-01-22 14.50 15.25 14.28 15.00 0.3M
2021-01-21 14.50 15.00 14.00 14.50 0.4M
2021-01-20 14.50 15.24 14.00 14.50 0.1M
2021-01-19 14.50 14.84 14.00 14.50 0.2M
2021-01-18 14.50 15.00 14.10 14.50 0.2M
2021-01-15 15.25 16.00 14.06 14.50 0.2M
2021-01-14 14.50 15.98 14.00 15.20 0.4M
2021-01-13 15.00 15.50 14.26 14.50 0.3M
2021-01-12 15.25 16.00 14.50 15.00 0.1M
2021-01-11 15.50 16.00 14.70 15.25 0.5M
2021-01-08 14.50 15.90 14.00 15.50 0.7M
2021-01-07 15.00 15.76 14.08 14.24 0.5M
2021-01-06 15.50 15.63 14.55 15.00 0.3M
2021-01-05 15.75 16.22 15.00 15.50 0.2M
2021-01-04 15.25 16.59 15.17 15.75 0.4M