UK markets open in 7 hours 1 minute

Hutchison China MediTech Limited (HCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
268.00-19.00 (-6.62%)
At close: 06:43PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.000.000.00268.00268.0036,000
15 Apr 2024283.00291.00281.20287.00287.00221,985
12 Apr 2024293.00294.00289.50290.00290.0076,991
11 Apr 2024289.00296.00287.00293.00293.0022,745
10 Apr 2024282.00289.00275.00282.00282.0055,494
09 Apr 2024278.00294.99277.00278.00278.00297,012
08 Apr 2024269.00273.00260.00270.00270.0027,318
05 Apr 2024261.00273.00260.87261.00261.0021,951
04 Apr 2024267.00270.60266.00267.00267.0018,596
03 Apr 2024275.00275.00270.00270.00270.0063,854
02 Apr 2024273.00275.00258.00268.00268.00132,579
28 Mar 2024266.50273.00261.51267.50267.5018,840
27 Mar 2024271.50272.50261.91264.50264.5073,358
26 Mar 2024264.50269.50256.50264.00264.0035,083
25 Mar 2024271.50271.50264.50267.00267.0056,700
22 Mar 2024255.50266.04254.45262.00262.00106,139
21 Mar 2024272.50277.00265.00275.50275.5067,512
20 Mar 2024275.50275.50263.50271.00271.0043,352
19 Mar 2024267.50273.00265.00271.00271.00250,571
18 Mar 2024277.00279.50267.52275.00275.00112,561
15 Mar 2024274.50283.50274.50283.00283.00136,604
14 Mar 2024276.50277.00254.00261.50261.50395,628
13 Mar 2024272.00303.00272.00289.50289.50302,027
12 Mar 2024248.50261.50248.50261.00261.0088,259
11 Mar 2024240.00240.00231.57235.50235.5012,222
08 Mar 2024232.50239.50231.50235.00235.0031,035
07 Mar 2024242.50244.50227.50227.50227.5024,459
06 Mar 2024229.00241.00229.00237.00237.0071,058
05 Mar 2024219.50228.85216.50219.00219.0025,899
04 Mar 2024238.00243.50232.00237.00237.0031,614
01 Mar 2024249.50253.50238.05241.00241.0014,150
29 Feb 2024244.00263.48238.50238.50238.5085,239
28 Feb 2024241.00277.39232.50244.00244.0054,142
27 Feb 2024249.50250.00243.00248.50248.5043,739
26 Feb 2024240.50247.00240.00247.00247.0013,231
23 Feb 2024250.00255.55242.00247.00247.0026,711
22 Feb 2024236.00244.00236.00244.00244.0062,224
21 Feb 2024230.00239.50228.00229.00229.0065,376
20 Feb 2024226.50228.00225.90227.00227.0014,783
19 Feb 2024222.50235.25222.50231.00231.001,007
16 Feb 2024225.00234.00225.00230.50230.5026,339
15 Feb 2024217.50222.50202.50219.50219.5077,791
14 Feb 2024217.00225.38207.60218.50218.5050,138
13 Feb 2024220.50228.50212.05228.00228.0022,114
12 Feb 2024221.50226.95212.50221.50221.5012,852
09 Feb 2024221.00228.00219.38222.00222.0019,659
08 Feb 2024217.50227.68217.50221.00221.0041,755
07 Feb 2024221.00227.85212.00218.00218.0099,513
06 Feb 2024201.50219.00201.50215.00215.00173,187
05 Feb 2024192.40199.24190.40192.40192.4041,385
02 Feb 2024199.20199.80193.00193.00193.0026,397
01 Feb 2024205.50210.75197.72202.00202.0068,249
31 Jan 2024200.00204.00195.40196.60196.6058,024
30 Jan 2024200.50206.00197.20200.50200.50118,034
29 Jan 2024204.00211.20200.00205.50205.50110,949
26 Jan 2024211.00211.00203.50204.50204.50142,795
25 Jan 2024224.00224.00210.51217.50217.5035,481
24 Jan 2024221.50223.50210.50214.50214.5090,583
23 Jan 2024211.00222.00210.85220.50220.50168,388
22 Jan 2024223.50225.49207.00210.50210.50169,403
19 Jan 2024234.50244.50221.00222.00222.00183,438
18 Jan 2024238.00242.00232.89240.50240.5048,137
17 Jan 2024240.50248.00235.50237.00237.0045,512
16 Jan 2024250.00264.00250.00252.50252.5046,639
15 Jan 2024251.50255.00251.50251.50251.5020,630
12 Jan 2024255.50259.99251.33254.50254.5039,650
11 Jan 2024265.00265.74258.50259.50259.5065,293
10 Jan 2024248.50259.50248.50251.00251.007,663
09 Jan 2024257.50253.00249.00253.00253.0014,533
08 Jan 2024252.50259.00247.50251.00251.0069,309
05 Jan 2024265.50275.00262.75264.00264.0034,311
04 Jan 2024275.00277.00269.50270.50270.5031,632
03 Jan 2024277.00280.50271.00271.00271.00108,189
02 Jan 2024280.00283.50273.70280.00280.0015,715
29 Dec 2023285.50289.50280.00283.00283.0026,876
28 Dec 2023279.50280.50270.13277.00277.00114,953
27 Dec 2023272.00275.00270.13270.50270.5023,311
22 Dec 2023260.50280.00260.50280.00280.001,554
21 Dec 2023276.00276.00260.50268.50268.5067,650
20 Dec 2023278.00289.50267.50272.00272.0048,062
19 Dec 2023288.00288.00271.15282.00282.0055,148
18 Dec 2023300.00300.00282.00289.50289.5059,612
15 Dec 2023300.50308.00300.50308.00308.00138,102
14 Dec 2023311.50319.50302.00305.50305.5067,920
13 Dec 2023308.00308.00299.00301.50301.5029,233
12 Dec 2023282.00308.00282.00303.50303.50179,207
11 Dec 2023290.00299.50281.80293.00293.00114,641
08 Dec 2023292.50303.50292.30294.50294.5049,880
07 Dec 2023299.50300.50290.50300.00300.0079,843
06 Dec 2023286.50287.00277.50285.00285.0043,308
05 Dec 2023289.50298.00277.85280.00280.0033,589
04 Dec 2023288.00294.10275.50279.00279.00127,202
01 Dec 2023293.50303.00284.50290.00290.0055,071
30 Nov 2023286.00308.00286.00305.00305.00292,121
29 Nov 2023290.50299.49289.50297.00297.0075,530
28 Nov 2023311.50312.00300.50305.00305.00140,534
27 Nov 2023307.50310.00296.50305.00305.0064,705
24 Nov 2023303.50309.00290.52300.00300.00628,097
23 Nov 2023299.00305.00299.00300.00300.00158,235
22 Nov 2023282.50293.00282.50288.50288.5034,729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...