270.00p+2.00 (+0.75%)17 Apr 2024, 16:35
Hutchmed (China) Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 265.00p | 273.60p | 265.00p | 270.00p | 1,549 |
Apr 16, 2024 | 280.00p | 280.00p | 267.00p | 268.00p | 102,907 |
Apr 15, 2024 | 283.00p | 291.00p | 281.20p | 287.00p | 221,985 |
Apr 12, 2024 | 293.00p | 294.00p | 289.50p | 290.00p | 76,991 |
Apr 11, 2024 | 289.00p | 296.00p | 287.00p | 293.00p | 22,745 |
Apr 10, 2024 | 282.00p | 289.00p | 275.00p | 282.00p | 55,494 |
Apr 9, 2024 | 278.00p | 294.99p | 277.00p | 278.00p | 297,012 |
Apr 8, 2024 | 269.00p | 273.00p | 260.00p | 270.00p | 27,318 |
Apr 5, 2024 | 261.00p | 273.00p | 260.87p | 261.00p | 21,951 |
Apr 4, 2024 | 267.00p | 270.60p | 266.00p | 267.00p | 18,596 |
Apr 3, 2024 | 275.00p | 275.00p | 270.00p | 270.00p | 63,854 |
Apr 2, 2024 | 273.00p | 275.00p | 258.00p | 268.00p | 132,579 |
Mar 28, 2024 | 266.50p | 273.00p | 261.51p | 267.50p | 18,840 |
Mar 27, 2024 | 271.50p | 272.50p | 261.91p | 264.50p | 73,358 |
Mar 26, 2024 | 264.50p | 269.50p | 256.50p | 264.00p | 35,083 |
Mar 25, 2024 | 271.50p | 271.50p | 264.50p | 267.00p | 56,700 |
Mar 22, 2024 | 255.50p | 266.04p | 254.45p | 262.00p | 106,139 |
Mar 21, 2024 | 272.50p | 277.00p | 265.00p | 275.50p | 67,512 |
Mar 20, 2024 | 275.50p | 275.50p | 263.50p | 271.00p | 43,352 |
Mar 19, 2024 | 267.50p | 273.00p | 265.00p | 271.00p | 250,571 |
Mar 18, 2024 | 277.00p | 279.50p | 267.52p | 275.00p | 112,561 |
Mar 15, 2024 | 274.50p | 283.50p | 274.50p | 283.00p | 136,604 |
Mar 14, 2024 | 276.50p | 277.00p | 254.00p | 261.50p | 395,628 |
Mar 13, 2024 | 272.00p | 303.00p | 272.00p | 289.50p | 302,027 |
Mar 12, 2024 | 248.50p | 261.50p | 248.50p | 261.00p | 88,259 |
Mar 11, 2024 | 240.00p | 240.00p | 231.57p | 235.50p | 12,222 |
Mar 8, 2024 | 232.50p | 239.50p | 231.50p | 235.00p | 31,035 |
Mar 7, 2024 | 242.50p | 244.50p | 227.50p | 227.50p | 24,459 |
Mar 6, 2024 | 229.00p | 241.00p | 229.00p | 237.00p | 71,058 |
Mar 5, 2024 | 219.50p | 228.85p | 216.50p | 219.00p | 25,899 |
Mar 4, 2024 | 238.00p | 243.50p | 232.00p | 237.00p | 31,614 |
Mar 1, 2024 | 249.50p | 253.50p | 238.06p | 241.00p | 14,150 |
Feb 29, 2024 | 244.00p | 263.48p | 238.50p | 238.50p | 85,239 |
Feb 28, 2024 | 241.00p | 277.39p | 232.50p | 244.00p | 54,142 |
Feb 27, 2024 | 249.50p | 250.00p | 243.00p | 248.50p | 43,739 |
Feb 26, 2024 | 240.50p | 247.00p | 240.00p | 247.00p | 13,231 |
Feb 23, 2024 | 250.00p | 255.55p | 242.00p | 247.00p | 26,711 |
Feb 22, 2024 | 236.00p | 244.00p | 236.00p | 244.00p | 62,224 |
Feb 21, 2024 | 230.00p | 239.50p | 228.00p | 229.00p | 65,376 |
Feb 20, 2024 | 226.50p | 228.00p | 225.90p | 227.00p | 14,783 |
Feb 19, 2024 | 222.50p | 235.25p | 222.50p | 231.00p | 1,007 |
Feb 16, 2024 | 225.00p | 234.00p | 225.00p | 230.50p | 26,339 |
Feb 15, 2024 | 217.50p | 222.50p | 202.50p | 219.50p | 77,791 |
Feb 14, 2024 | 217.00p | 225.38p | 207.60p | 218.50p | 50,138 |
Feb 13, 2024 | 220.50p | 228.50p | 212.06p | 228.00p | 22,114 |
Feb 12, 2024 | 221.50p | 226.95p | 212.50p | 221.50p | 12,852 |
Feb 9, 2024 | 221.00p | 228.00p | 219.38p | 222.00p | 19,659 |
Feb 8, 2024 | 217.50p | 227.68p | 217.50p | 221.00p | 41,755 |
Feb 7, 2024 | 221.00p | 227.85p | 212.00p | 218.00p | 99,513 |
Feb 6, 2024 | 201.50p | 219.00p | 201.50p | 215.00p | 173,187 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.