UK Markets open in 6 hrs 18 mins

Hutchison China MediTech Limited (HCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
244.00+12.50 (+5.40%)
At close: 05:05PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023------
21 Mar 2023------
20 Mar 2023234.50244.79224.48231.50231.50124,451
17 Mar 2023234.50243.00230.00242.00242.00104,743
16 Mar 2023246.00252.00241.95249.50249.5014,471
15 Mar 2023228.00247.50228.00246.00246.0036,985
14 Mar 2023214.00240.00214.00236.50236.5075,528
13 Mar 2023236.00243.00220.00222.50222.5068,670
10 Mar 2023240.50258.79231.18249.50249.50180,650
09 Mar 2023239.50255.00229.50254.50254.50176,665
08 Mar 2023265.00273.50230.00232.50232.50209,394
07 Mar 2023288.50296.00273.50278.00278.00131,314
06 Mar 2023284.50297.00283.50285.50285.5021,559
03 Mar 2023289.50294.50283.00291.50291.50123,228
02 Mar 2023284.00297.00283.69296.50296.5038,240
01 Mar 2023278.50292.50274.00288.50288.50139,132
28 Feb 2023272.50287.00272.50280.00280.00372,547
27 Feb 2023265.00274.00255.66267.00267.0043,143
24 Feb 2023267.50269.50262.00266.00266.001,012,082
23 Feb 2023268.50269.50263.00263.00263.0012,537
22 Feb 2023273.50273.50256.61263.00263.0046,577
21 Feb 2023273.50273.50262.00268.00268.0058,026
20 Feb 2023265.50283.27265.50275.00275.009,586
17 Feb 2023267.00280.00265.77280.00280.0031,675
16 Feb 2023282.50282.50265.50275.00275.0051,716
15 Feb 2023279.50281.50265.00279.50279.50214,134
14 Feb 2023277.00279.00265.50272.50272.50214,432
13 Feb 2023294.50294.50271.00279.00279.0037,406
10 Feb 2023302.00302.00276.00281.50281.5078,342
09 Feb 2023314.50315.00295.00310.00310.0042,664
08 Feb 2023304.00315.48303.50305.25305.255,533
07 Feb 2023311.50317.03301.52310.50310.5061,871
06 Feb 2023311.00337.00302.53311.50311.50214,708
03 Feb 2023317.00335.00306.50335.00335.00140,456
02 Feb 2023311.50325.00311.50325.00325.00142,874
01 Feb 2023310.00311.50303.50311.50311.5090,015
31 Jan 2023286.50295.50273.00292.00292.00476,111
30 Jan 2023314.50327.50289.00298.00298.00230,696
27 Jan 2023310.00335.63310.00333.50333.5057,683
26 Jan 2023306.00337.46304.50316.00316.00268,244
25 Jan 2023300.00300.00288.50295.00295.00133,316
24 Jan 2023296.00299.00286.50295.00295.00170,098
23 Jan 2023290.00315.00289.00297.50297.50202,722
20 Jan 2023285.50287.60274.87285.50285.507,193
19 Jan 2023275.00284.75272.40279.50279.5081,327
18 Jan 2023288.50288.50271.42282.00282.0049,883
17 Jan 2023280.50297.50275.00276.75276.7522,781
16 Jan 2023293.00293.50273.50291.25291.2518,856
13 Jan 2023290.00297.50282.67297.00297.00126,855
12 Jan 2023280.50300.00277.54281.50281.501,578,060
11 Jan 2023294.00300.00284.99293.00293.0094,096
10 Jan 2023280.00300.20269.50286.50286.50103,041
09 Jan 2023287.00296.99283.77286.00286.00143,246
06 Jan 2023277.00288.65275.77283.00283.0082,732
05 Jan 2023303.50303.50273.18280.00280.00137,816
04 Jan 2023284.00303.00284.00300.00300.00110,215
03 Jan 2023263.50285.50251.05276.50276.5050,282
30 Dec 2022248.50264.00248.00264.00264.007,778
29 Dec 2022250.50261.00247.37261.00261.0034,856
28 Dec 2022248.00266.00241.00258.50258.5096,293
23 Dec 2022254.50254.50243.00245.00245.0072,648
22 Dec 2022240.00254.00240.00246.50246.50151,662
21 Dec 2022224.00255.50220.31250.00250.00122,408
20 Dec 2022221.50223.00212.27221.00221.00149,836
19 Dec 2022226.50238.14213.10217.00217.00606,600
16 Dec 2022221.50239.50216.00238.00238.00296,928
15 Dec 2022238.00241.50226.25228.50228.50343,841
14 Dec 2022241.50251.55239.10245.00245.0072,440
13 Dec 2022230.00252.00226.50248.50248.50143,904
12 Dec 2022231.00236.00228.00233.00233.0059,008
09 Dec 2022234.50239.85230.50236.00236.00233,243
08 Dec 2022216.50240.02215.30235.50235.50453,749
07 Dec 2022216.00225.15208.50211.00211.00455,739
06 Dec 2022233.00235.00223.50226.00226.00159,800
05 Dec 2022237.50237.50226.00233.50233.50237,266
02 Dec 2022224.00232.00219.19226.50226.50555,446
01 Dec 2022226.00227.50212.50217.00217.001,472,551
30 Nov 2022222.00229.58212.89220.00220.001,432,401
29 Nov 2022210.00213.50203.82210.00210.00306,661
28 Nov 2022180.00211.00180.00210.00210.00378,067
25 Nov 2022178.20188.63175.80180.00180.0086,088
24 Nov 2022176.40192.40176.40178.40178.40204,382
23 Nov 2022172.20182.00163.19174.20174.20120,865
22 Nov 2022174.20181.80167.00173.00173.00434,320
21 Nov 2022183.80184.00175.20180.00180.0055,087
18 Nov 2022189.00190.80181.14184.20184.2090,813
17 Nov 2022200.00200.00184.60188.20188.20700,641
16 Nov 2022195.00203.57188.00194.20194.201,380,063
15 Nov 2022194.80203.15186.00197.00197.00695,187
14 Nov 2022176.00194.59176.00191.00191.00922,749
11 Nov 2022169.60171.52160.58164.20164.20305,039
10 Nov 2022166.80170.40159.84166.40166.40102,206
09 Nov 2022165.00167.80160.80160.80160.8019,240
08 Nov 2022174.60176.92165.20168.40168.4072,635
07 Nov 2022160.40184.83160.40178.40178.40439,273
04 Nov 2022154.80157.80154.00156.40156.40199,472
03 Nov 2022150.60155.80150.00153.20153.2087,905
02 Nov 2022152.40159.80150.00152.20152.2050,654
01 Nov 2022150.20158.00150.20153.20153.2085,922
31 Oct 2022148.00156.20136.60151.60151.60283,154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...