UK markets closed

Hutchison China MediTech Limited (HCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
295.00-5.00 (-1.67%)
At close: 04:35PM BST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024298.71298.71292.00295.00295.0023,206
28 May 2024300.00307.00296.16300.00300.0048,204
24 May 2024292.00298.00291.00296.00296.0013,827
23 May 2024301.00314.00296.00304.00304.0042,230
22 May 2024314.00317.00309.18313.00313.0068,251
21 May 2024312.00318.04309.07315.00315.0083,799
20 May 2024325.00325.00318.00324.00324.0015,439
17 May 2024321.00326.00309.00324.00324.00104,366
16 May 2024335.00338.40329.00337.00337.0043,515
15 May 2024336.00349.00336.00340.00340.00142,070
14 May 2024346.00351.00342.01344.00344.0055,478
13 May 2024351.00352.00345.00350.00350.00134,908
10 May 2024348.00353.00342.00352.00352.00243,766
09 May 2024324.00346.00321.00338.00338.00343,723
08 May 2024317.00318.00310.00313.00313.00151,038
07 May 2024312.00316.00306.00308.00308.0045,426
03 May 2024311.00314.00303.00310.00310.0017,440
02 May 2024304.00316.00304.00310.00310.00261,433
01 May 2024292.00303.00292.00300.00300.0075,647
30 Apr 2024306.00310.49294.28297.50297.50123,751
29 Apr 2024310.00314.00300.14304.00304.0092,539
26 Apr 2024312.00312.00286.90290.00290.00117,319
25 Apr 2024306.00310.00300.00304.00304.00204,831
24 Apr 2024299.00303.00295.52296.00296.0053,971
23 Apr 2024275.00295.00271.00290.00290.00302,868
22 Apr 2024273.00280.00262.00276.00276.00253,307
19 Apr 2024266.00271.80261.00270.00270.009,140
18 Apr 2024263.00271.00260.00271.00271.0046,026
17 Apr 2024265.00273.60265.00270.00270.001,549
16 Apr 2024280.00280.00267.00268.00268.00102,907
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...