UK markets close in 8 hours 28 minutes

Hutchison China MediTech Limited (HCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
230.00+12.50 (+5.75%)
As of 04:35PM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022222.00234.50222.00230.00230.00151,972
09 Aug 2022230.00234.50212.50217.50217.5090,145
08 Aug 2022228.00242.50227.00230.00230.00286,868
05 Aug 2022217.00230.00215.71220.00220.00253,547
04 Aug 2022204.00209.50204.00207.50207.50104,178
03 Aug 2022196.20201.00190.40197.00197.0073,008
02 Aug 2022199.60201.00181.20198.00198.00128,628
01 Aug 2022207.50217.00204.50208.00208.0094,965
29 Jul 2022206.00210.00201.50208.75208.7546,665
28 Jul 2022205.50209.68200.50203.50203.5026,621
27 Jul 2022206.00208.00200.50208.00208.0024,232
26 Jul 2022204.50210.00204.00209.00209.0077,500
25 Jul 2022208.00211.00201.00205.00205.0048,177
22 Jul 2022220.00220.00212.50213.00213.00200,663
21 Jul 2022213.50220.00209.00220.00220.00276,258
20 Jul 2022210.50224.00208.00220.00220.00222,917
19 Jul 2022217.50217.50206.50210.00210.00222,072
18 Jul 2022223.50227.00214.50217.50217.50473,508
15 Jul 2022217.50220.00210.50214.00214.0060,976
14 Jul 2022228.00229.50218.50223.00223.001,196,409
13 Jul 2022226.50233.00211.11230.00230.00166,481
12 Jul 2022240.00247.00227.00233.50233.501,176,632
11 Jul 2022246.00252.50242.03248.00248.0078,058
08 Jul 2022244.50255.00244.15252.00252.00122,299
07 Jul 2022240.00245.00229.50240.00240.0095,999
06 Jul 2022247.00247.00235.00237.00237.0097,059
05 Jul 2022236.50260.00220.00252.00252.00262,553
04 Jul 2022220.50254.93220.50242.00242.00155,379
01 Jul 2022195.00223.00195.00220.75220.7572,285
30 Jun 2022204.00204.99195.80200.00200.0069,986
29 Jun 2022209.00215.50208.00211.50211.50118,874
28 Jun 2022218.00222.50215.50219.00219.0030,859
27 Jun 2022214.50222.00214.00215.00215.003,324,656
24 Jun 2022211.00216.50209.00212.00212.0073,126
23 Jun 2022197.80207.00191.60207.00207.0069,371
22 Jun 2022192.00197.00189.60196.80196.8075,083
21 Jun 2022184.00200.44184.00197.00197.00141,515
20 Jun 2022184.00190.48178.00184.60184.60625,210
17 Jun 2022170.00184.60170.00184.60184.60229,084
16 Jun 2022165.40165.53157.20164.80164.8074,447
15 Jun 2022169.80169.80157.00169.80169.80103,567
14 Jun 2022159.20161.20149.60160.40160.40154,053
13 Jun 2022171.20171.20156.20163.20163.2068,803
10 Jun 2022177.80179.80166.05170.00170.00246,262
09 Jun 2022181.60183.79168.40171.20171.20290,779
08 Jun 2022170.00185.00161.40184.00184.00291,763
07 Jun 2022169.80171.80158.80163.80163.80234,685
06 Jun 2022168.00171.00157.87167.00167.00400,015
01 Jun 2022167.80172.37154.20156.80156.80150,118
31 May 2022162.60169.40157.00164.60164.60332,359
30 May 2022152.00166.86152.00159.80159.80171,486
27 May 2022152.80153.00143.40149.80149.80246,788
26 May 2022148.00154.20141.80148.60148.60351,908
25 May 2022149.80150.99137.80144.00144.00288,692
24 May 2022156.80160.20144.20145.60145.60301,479
23 May 2022158.40166.00148.20156.00156.00333,410
20 May 2022155.00177.20152.58159.00159.00505,033
19 May 2022161.80164.00146.60152.00152.001,327,185
18 May 2022175.20176.50163.20165.20165.2080,533
17 May 2022170.00199.29170.00176.00176.00346,780
16 May 2022172.00175.00162.00175.00175.0047,076
13 May 2022162.60173.80162.60173.80173.80137,054
12 May 2022163.60167.80158.40167.80167.8058,655
11 May 2022167.40180.00164.20166.60166.60111,605
10 May 2022165.00173.67161.60164.60164.60114,516
09 May 2022174.00174.00157.40167.80167.80153,245
06 May 2022184.60186.20171.20179.80179.80102,117
05 May 2022199.80200.21178.09184.40184.40302,855
04 May 2022206.50206.50194.56201.50201.50148,741
03 May 2022215.00216.75200.00208.50208.50216,582
29 Apr 2022246.50260.00245.00245.50245.50147,004
28 Apr 2022245.00251.00243.00246.00246.0080,898
27 Apr 2022244.50249.50239.00242.00242.00102,509
26 Apr 2022250.50252.50240.50241.50241.5062,852
25 Apr 2022247.50248.50230.50244.50244.5076,002
22 Apr 2022255.00261.50254.50260.25260.2549,694
21 Apr 2022260.00265.50248.00258.00258.0056,119
20 Apr 2022262.00270.00260.50268.00268.0056,753
19 Apr 2022258.00267.00240.00261.00261.00138,640
14 Apr 2022262.00266.50258.00266.25266.2543,787
13 Apr 2022257.50271.10256.00268.00268.0048,328
12 Apr 2022263.00271.00262.50266.00266.0026,215
11 Apr 2022278.00278.00255.50265.00265.00123,964
08 Apr 2022281.00287.50270.00280.50280.50103,878
07 Apr 2022290.50297.50283.50291.50291.5021,372
06 Apr 2022304.00304.00293.00296.50296.5027,242
05 Apr 2022312.50317.77304.50308.00308.0047,651
04 Apr 2022304.50317.00293.00312.50312.5090,308
01 Apr 2022285.00302.50278.49298.50298.50108,359
31 Mar 2022290.00299.00290.00292.50292.5045,722
30 Mar 2022292.00303.50290.00301.00301.0089,494
29 Mar 2022280.00296.00276.55295.00295.0046,249
28 Mar 2022276.50281.12267.78270.25270.25126,256
25 Mar 2022306.50310.94281.50283.25283.2590,895
24 Mar 2022318.00318.00302.50315.00315.0092,961
23 Mar 2022296.50322.50290.50317.50317.5084,257
22 Mar 2022299.50307.00295.79304.00304.0034,179
21 Mar 2022300.50307.50287.00302.00302.0099,701
18 Mar 2022294.00311.00290.50308.50308.50150,642
17 Mar 2022298.00299.50272.50284.00284.0094,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...