UK Markets closed
NIKKEI 225
28,226.08 +257.09 (+0.92%) HANG SENG
18,736.44 +139.21 (+0.75%) CRUDE OIL
81.40 +0.85 (+1.06%) GOLD FUTURES
1,817.00 +57.10 (+3.24%) DOW
34,395.01 -194.76 (-0.56%) BTC-GBP
13,811.24 -184.59 (-1.32%)
Hutchison China MediTech Limited (HCM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM GMT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 218.00 | 227.50 | 212.50 | 217.00 | 217.00 | 180,739 |
| 30 Nov 2022 | - | - | - | - | - | - |
| 29 Nov 2022 | 210.00 | 213.50 | 203.82 | 210.00 | 210.00 | 306,661 |
| 28 Nov 2022 | 180.00 | 211.00 | 180.00 | 210.00 | 210.00 | 378,067 |
| 25 Nov 2022 | 178.20 | 188.63 | 175.80 | 180.00 | 180.00 | 86,088 |
| 24 Nov 2022 | 176.40 | 192.40 | 176.40 | 178.40 | 178.40 | 204,382 |
| 23 Nov 2022 | 172.20 | 182.00 | 163.19 | 174.20 | 174.20 | 120,865 |
| 22 Nov 2022 | 174.20 | 181.80 | 167.00 | 173.00 | 173.00 | 434,320 |
| 21 Nov 2022 | 183.80 | 184.00 | 175.20 | 180.00 | 180.00 | 55,087 |
| 18 Nov 2022 | 189.00 | 190.80 | 181.14 | 184.20 | 184.20 | 90,813 |
| 17 Nov 2022 | 200.00 | 200.00 | 184.60 | 188.20 | 188.20 | 700,641 |
| 16 Nov 2022 | 195.00 | 203.57 | 188.00 | 194.20 | 194.20 | 1,380,063 |
| 15 Nov 2022 | 194.80 | 203.15 | 186.00 | 197.00 | 197.00 | 695,187 |
| 14 Nov 2022 | 176.00 | 194.59 | 176.00 | 191.00 | 191.00 | 922,749 |
| 11 Nov 2022 | 169.60 | 171.52 | 160.58 | 164.20 | 164.20 | 305,039 |
| 10 Nov 2022 | 166.80 | 170.40 | 159.84 | 166.40 | 166.40 | 102,206 |
| 09 Nov 2022 | 165.00 | 167.80 | 160.80 | 160.80 | 160.80 | 19,240 |
| 08 Nov 2022 | 174.60 | 176.92 | 165.20 | 168.40 | 168.40 | 72,635 |
| 07 Nov 2022 | 160.40 | 184.83 | 160.40 | 178.40 | 178.40 | 439,273 |
| 04 Nov 2022 | 154.80 | 157.80 | 154.00 | 156.40 | 156.40 | 199,472 |
| 03 Nov 2022 | 150.60 | 155.80 | 150.00 | 153.20 | 153.20 | 87,905 |
| 02 Nov 2022 | 152.40 | 159.80 | 150.00 | 152.20 | 152.20 | 50,654 |
| 01 Nov 2022 | 150.20 | 158.00 | 150.20 | 153.20 | 153.20 | 85,922 |
| 31 Oct 2022 | 148.00 | 156.20 | 136.60 | 151.60 | 151.60 | 283,154 |
| 28 Oct 2022 | 140.20 | 147.04 | 134.80 | 144.00 | 144.00 | 343,677 |
| 27 Oct 2022 | 142.60 | 146.71 | 140.40 | 146.00 | 146.00 | 118,411 |
| 26 Oct 2022 | 134.20 | 150.00 | 133.40 | 147.00 | 147.00 | 232,661 |
| 25 Oct 2022 | 135.00 | 147.00 | 133.60 | 139.00 | 139.00 | 366,782 |
| 24 Oct 2022 | 143.00 | 147.07 | 130.00 | 134.50 | 134.50 | 331,103 |
| 21 Oct 2022 | 153.40 | 155.20 | 144.20 | 154.00 | 154.00 | 199,508 |
| 20 Oct 2022 | 147.20 | 152.00 | 144.40 | 152.00 | 152.00 | 44,459 |
| 19 Oct 2022 | 154.00 | 156.40 | 147.50 | 151.00 | 151.00 | 163,636 |
| 18 Oct 2022 | 152.00 | 165.00 | 152.00 | 160.00 | 160.00 | 193,310 |
| 17 Oct 2022 | 152.00 | 152.00 | 147.00 | 148.60 | 148.60 | 54,131 |
| 14 Oct 2022 | 142.00 | 148.80 | 139.93 | 144.80 | 144.80 | 84,850 |
| 13 Oct 2022 | 144.60 | 148.00 | 137.38 | 140.00 | 140.00 | 64,889 |
| 12 Oct 2022 | 147.00 | 151.00 | 140.00 | 140.50 | 140.50 | 61,492 |
| 11 Oct 2022 | 151.00 | 153.20 | 138.74 | 144.00 | 144.00 | 134,278 |
| 10 Oct 2022 | 153.40 | 158.86 | 148.00 | 155.60 | 155.60 | 103,993 |
| 07 Oct 2022 | 155.40 | 156.56 | 149.00 | 151.80 | 151.80 | 73,015 |
| 06 Oct 2022 | 157.20 | 163.14 | 154.20 | 159.00 | 159.00 | 81,931 |
| 05 Oct 2022 | 160.80 | 164.20 | 158.17 | 161.40 | 161.40 | 53,296 |
| 04 Oct 2022 | 157.80 | 160.64 | 149.88 | 158.30 | 158.30 | 27,041 |
| 03 Oct 2022 | 155.00 | 158.99 | 147.40 | 152.60 | 152.60 | 40,951 |
| 30 Sept 2022 | 154.20 | 165.00 | 145.66 | 163.00 | 163.00 | 153,763 |
| 29 Sept 2022 | 160.00 | 165.80 | 156.20 | 159.40 | 159.40 | 28,479 |
| 28 Sept 2022 | 174.20 | 174.20 | 159.60 | 167.00 | 167.00 | 67,713 |
| 27 Sept 2022 | 165.00 | 171.80 | 162.00 | 169.00 | 169.00 | 69,192 |
| 26 Sept 2022 | 153.00 | 169.80 | 153.00 | 165.80 | 165.80 | 72,899 |
| 23 Sept 2022 | 158.00 | 161.80 | 152.60 | 154.40 | 154.40 | 82,009 |
| 22 Sept 2022 | 168.20 | 170.00 | 162.40 | 162.40 | 162.40 | 55,338 |
| 21 Sept 2022 | 184.00 | 189.60 | 172.80 | 173.60 | 173.60 | 150,744 |
| 20 Sept 2022 | 200.00 | 200.00 | 183.20 | 191.00 | 191.00 | 144,721 |
| 16 Sept 2022 | 210.50 | 213.78 | 207.00 | 210.00 | 210.00 | 79,760 |
| 15 Sept 2022 | 216.00 | 223.00 | 213.50 | 217.00 | 217.00 | 100,418 |
| 14 Sept 2022 | 220.00 | 228.00 | 212.00 | 223.00 | 223.00 | 142,542 |
| 13 Sept 2022 | 229.50 | 236.60 | 221.50 | 231.50 | 231.50 | 110,939 |
| 12 Sept 2022 | 232.50 | 245.00 | 231.36 | 240.00 | 240.00 | 30,439 |
| 09 Sept 2022 | 222.00 | 240.40 | 222.00 | 236.00 | 236.00 | 449,864 |
| 08 Sept 2022 | 213.00 | 218.00 | 213.00 | 218.00 | 218.00 | 357,813 |
| 07 Sept 2022 | 207.50 | 212.50 | 207.50 | 212.50 | 212.50 | 57,489 |
| 06 Sept 2022 | 215.00 | 219.50 | 209.50 | 211.00 | 211.00 | 82,387 |
| 05 Sept 2022 | 218.50 | 221.00 | 208.50 | 221.00 | 221.00 | 37,694 |
| 02 Sept 2022 | 220.00 | 224.50 | 216.00 | 223.00 | 223.00 | 35,675 |
| 01 Sept 2022 | 215.50 | 222.00 | 211.56 | 219.50 | 219.50 | 105,124 |
| 31 Aug 2022 | 213.50 | 219.00 | 208.00 | 218.00 | 218.00 | 87,855 |
| 30 Aug 2022 | 205.00 | 208.50 | 202.00 | 208.00 | 208.00 | 57,999 |
| 26 Aug 2022 | 215.00 | 221.00 | 213.00 | 215.00 | 215.00 | 175,173 |
| 25 Aug 2022 | 209.00 | 214.00 | 206.50 | 214.00 | 214.00 | 80,276 |
| 24 Aug 2022 | 203.50 | 210.00 | 200.00 | 205.00 | 205.00 | 44,664 |
| 23 Aug 2022 | 213.00 | 213.00 | 201.36 | 203.00 | 203.00 | 59,728 |
| 22 Aug 2022 | 218.50 | 219.00 | 215.00 | 215.00 | 215.00 | 38,773 |
| 19 Aug 2022 | 226.00 | 226.00 | 216.85 | 219.00 | 219.00 | 85,449 |
| 18 Aug 2022 | 222.50 | 222.85 | 216.00 | 217.50 | 217.50 | 55,607 |
| 17 Aug 2022 | 221.50 | 222.15 | 216.50 | 218.00 | 218.00 | 16,732 |
| 16 Aug 2022 | 230.00 | 231.00 | 219.00 | 223.00 | 223.00 | 165,453 |
| 15 Aug 2022 | 226.50 | 229.00 | 226.50 | 229.00 | 229.00 | 31,971 |
| 12 Aug 2022 | 222.50 | 230.00 | 212.00 | 225.00 | 225.00 | 64,053 |
| 11 Aug 2022 | 231.00 | 231.50 | 223.00 | 225.00 | 225.00 | 40,176 |
| 10 Aug 2022 | 222.00 | 234.50 | 222.00 | 230.00 | 230.00 | 156,088 |
| 09 Aug 2022 | 230.00 | 234.50 | 212.50 | 217.50 | 217.50 | 90,145 |
| 08 Aug 2022 | 228.00 | 242.50 | 227.00 | 230.00 | 230.00 | 286,868 |
| 05 Aug 2022 | 217.00 | 230.00 | 215.71 | 220.00 | 220.00 | 253,547 |
| 04 Aug 2022 | 204.00 | 209.50 | 204.00 | 207.50 | 207.50 | 104,178 |
| 03 Aug 2022 | 196.20 | 201.00 | 190.40 | 197.00 | 197.00 | 73,008 |
| 02 Aug 2022 | 199.60 | 201.00 | 181.20 | 198.00 | 198.00 | 128,628 |
| 01 Aug 2022 | 207.50 | 217.00 | 204.50 | 208.00 | 208.00 | 94,965 |
| 29 Jul 2022 | 206.00 | 210.00 | 201.50 | 208.75 | 208.75 | 46,665 |
| 28 Jul 2022 | 205.50 | 209.68 | 200.50 | 203.50 | 203.50 | 26,621 |
| 27 Jul 2022 | 206.00 | 208.00 | 200.50 | 208.00 | 208.00 | 24,232 |
| 26 Jul 2022 | 204.50 | 210.00 | 204.00 | 209.00 | 209.00 | 77,500 |
| 25 Jul 2022 | 208.00 | 211.00 | 201.00 | 205.00 | 205.00 | 48,177 |
| 22 Jul 2022 | 220.00 | 220.00 | 212.50 | 213.00 | 213.00 | 200,663 |
| 21 Jul 2022 | 213.50 | 220.00 | 209.00 | 220.00 | 220.00 | 276,258 |
| 20 Jul 2022 | 210.50 | 224.00 | 208.00 | 220.00 | 220.00 | 222,917 |
| 19 Jul 2022 | 217.50 | 217.50 | 206.50 | 210.00 | 210.00 | 222,072 |
| 18 Jul 2022 | 223.50 | 227.00 | 214.50 | 217.50 | 217.50 | 473,508 |
| 15 Jul 2022 | 217.50 | 220.00 | 210.50 | 214.00 | 214.00 | 60,976 |
| 14 Jul 2022 | 228.00 | 229.50 | 218.50 | 223.00 | 223.00 | 1,196,409 |
| 13 Jul 2022 | 226.50 | 233.00 | 211.11 | 230.00 | 230.00 | 166,481 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
