UK Markets closed

Hutchison China MediTech Limited (HCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
217.00-3.00 (-1.36%)
At close: 05:15PM GMT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022218.00227.50212.50217.00217.00180,739
30 Nov 2022------
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
28 Oct 2022140.20147.04134.80144.00144.00343,677
27 Oct 2022142.60146.71140.40146.00146.00118,411
26 Oct 2022134.20150.00133.40147.00147.00232,661
25 Oct 2022135.00147.00133.60139.00139.00366,782
24 Oct 2022143.00147.07130.00134.50134.50331,103
21 Oct 2022153.40155.20144.20154.00154.00199,508
20 Oct 2022147.20152.00144.40152.00152.0044,459
19 Oct 2022154.00156.40147.50151.00151.00163,636
18 Oct 2022152.00165.00152.00160.00160.00193,310
17 Oct 2022152.00152.00147.00148.60148.6054,131
14 Oct 2022142.00148.80139.93144.80144.8084,850
13 Oct 2022144.60148.00137.38140.00140.0064,889
12 Oct 2022147.00151.00140.00140.50140.5061,492
11 Oct 2022151.00153.20138.74144.00144.00134,278
10 Oct 2022153.40158.86148.00155.60155.60103,993
07 Oct 2022155.40156.56149.00151.80151.8073,015
06 Oct 2022157.20163.14154.20159.00159.0081,931
05 Oct 2022160.80164.20158.17161.40161.4053,296
04 Oct 2022157.80160.64149.88158.30158.3027,041
03 Oct 2022155.00158.99147.40152.60152.6040,951
30 Sept 2022154.20165.00145.66163.00163.00153,763
29 Sept 2022160.00165.80156.20159.40159.4028,479
28 Sept 2022174.20174.20159.60167.00167.0067,713
27 Sept 2022165.00171.80162.00169.00169.0069,192
26 Sept 2022153.00169.80153.00165.80165.8072,899
23 Sept 2022158.00161.80152.60154.40154.4082,009
22 Sept 2022168.20170.00162.40162.40162.4055,338
21 Sept 2022184.00189.60172.80173.60173.60150,744
20 Sept 2022200.00200.00183.20191.00191.00144,721
16 Sept 2022210.50213.78207.00210.00210.0079,760
15 Sept 2022216.00223.00213.50217.00217.00100,418
14 Sept 2022220.00228.00212.00223.00223.00142,542
13 Sept 2022229.50236.60221.50231.50231.50110,939
12 Sept 2022232.50245.00231.36240.00240.0030,439
09 Sept 2022222.00240.40222.00236.00236.00449,864
08 Sept 2022213.00218.00213.00218.00218.00357,813
07 Sept 2022207.50212.50207.50212.50212.5057,489
06 Sept 2022215.00219.50209.50211.00211.0082,387
05 Sept 2022218.50221.00208.50221.00221.0037,694
02 Sept 2022220.00224.50216.00223.00223.0035,675
01 Sept 2022215.50222.00211.56219.50219.50105,124
31 Aug 2022213.50219.00208.00218.00218.0087,855
30 Aug 2022205.00208.50202.00208.00208.0057,999
26 Aug 2022215.00221.00213.00215.00215.00175,173
25 Aug 2022209.00214.00206.50214.00214.0080,276
24 Aug 2022203.50210.00200.00205.00205.0044,664
23 Aug 2022213.00213.00201.36203.00203.0059,728
22 Aug 2022218.50219.00215.00215.00215.0038,773
19 Aug 2022226.00226.00216.85219.00219.0085,449
18 Aug 2022222.50222.85216.00217.50217.5055,607
17 Aug 2022221.50222.15216.50218.00218.0016,732
16 Aug 2022230.00231.00219.00223.00223.00165,453
15 Aug 2022226.50229.00226.50229.00229.0031,971
12 Aug 2022222.50230.00212.00225.00225.0064,053
11 Aug 2022231.00231.50223.00225.00225.0040,176
10 Aug 2022222.00234.50222.00230.00230.00156,088
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...