Shares Magazine
232.50p+6.00 (+2.65%)02 May 2025, 15:22
Hutchmed (China) Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 229.00p | 235.00p | 229.00p | 232.50p | 9,044 |
| May 1, 2025 | 224.00p | 227.40p | 221.40p | 226.50p | 231 |
| Apr 30, 2025 | 224.00p | 230.00p | 223.00p | 230.00p | 6,083 |
| Apr 29, 2025 | 221.00p | 229.00p | 219.51p | 225.00p | 4,436 |
| Apr 28, 2025 | 227.00p | 234.88p | 222.25p | 225.00p | 21,094 |
| Apr 25, 2025 | 229.00p | 236.00p | 224.00p | 228.50p | 44,561 |
| Apr 24, 2025 | 231.00p | 242.00p | 231.00p | 237.00p | 5,622 |
| Apr 23, 2025 | 233.00p | 238.00p | 229.00p | 232.00p | 2,246 |
| Apr 22, 2025 | 217.00p | 238.00p | 217.00p | 235.00p | 55,717 |
| Apr 17, 2025 | 212.00p | 214.00p | 208.00p | 212.00p | 22,713 |
| Apr 16, 2025 | 211.00p | 216.00p | 207.00p | 207.00p | 17,049 |
| Apr 15, 2025 | 219.00p | 221.00p | 214.01p | 218.00p | 26,478 |
| Apr 14, 2025 | 215.00p | 228.00p | 213.00p | 225.00p | 97,115 |
| Apr 11, 2025 | 199.50p | 216.00p | 195.00p | 208.00p | 304,295 |
| Apr 10, 2025 | 194.00p | 213.00p | 194.00p | 196.50p | 33,052 |
| Apr 9, 2025 | 199.50p | 209.00p | 185.50p | 189.00p | 46,957 |
| Apr 8, 2025 | 204.00p | 206.00p | 194.00p | 194.00p | 42,679 |
| Apr 7, 2025 | 205.00p | 209.50p | 189.00p | 195.00p | 95,087 |
| Apr 4, 2025 | 234.00p | 245.00p | 211.00p | 223.50p | 52,934 |
| Apr 3, 2025 | 241.00p | 241.00p | 230.00p | 236.00p | 17,237 |
| Apr 2, 2025 | 247.00p | 255.00p | 243.00p | 249.00p | 6,443 |
| Apr 1, 2025 | 250.00p | 261.00p | 244.28p | 256.00p | 155,774 |
| Mar 31, 2025 | 233.00p | 240.00p | 227.58p | 232.00p | 45,713 |
| Mar 28, 2025 | 239.00p | 240.00p | 232.00p | 237.00p | 67,449 |
| Mar 27, 2025 | 228.00p | 237.00p | 228.00p | 235.00p | 84,885 |
| Mar 26, 2025 | 228.00p | 235.00p | 218.00p | 218.00p | 20,321 |
| Mar 25, 2025 | 231.00p | 231.00p | 225.00p | 227.00p | 24,427 |
| Mar 24, 2025 | 231.00p | 240.00p | 231.00p | 233.00p | 12,766 |
| Mar 21, 2025 | 241.00p | 247.64p | 227.00p | 227.00p | 157,572 |
| Mar 20, 2025 | 256.00p | 259.00p | 248.13p | 250.00p | 26,480 |
| Mar 19, 2025 | 238.00p | 257.00p | 233.00p | 245.00p | 39,152 |
| Mar 18, 2025 | 231.00p | 236.00p | 227.00p | 230.00p | 34,667 |
| Mar 17, 2025 | 231.00p | 241.00p | 231.00p | 231.00p | 19,025 |
| Mar 14, 2025 | 237.00p | 246.00p | 237.00p | 243.00p | 18,252 |
| Mar 13, 2025 | 235.00p | 247.00p | 235.00p | 237.00p | 4,752 |
| Mar 12, 2025 | 236.00p | 245.00p | 234.00p | 242.00p | 13,857 |
| Mar 11, 2025 | 235.00p | 245.00p | 234.52p | 240.00p | 162,607 |
| Mar 10, 2025 | 251.00p | 253.00p | 238.00p | 238.00p | 98,862 |
| Mar 7, 2025 | 257.00p | 261.00p | 249.00p | 259.00p | 24,351 |
| Mar 6, 2025 | 251.00p | 264.00p | 248.00p | 248.00p | 20,179 |
| Mar 5, 2025 | 257.00p | 260.96p | 249.00p | 259.00p | 10,318 |
| Mar 4, 2025 | 256.00p | 266.00p | 248.94p | 251.00p | 42,831 |
| Mar 3, 2025 | 256.00p | 261.00p | 253.00p | 257.00p | 7,592 |
| Feb 28, 2025 | 261.00p | 268.00p | 258.95p | 266.00p | 17,397 |
| Feb 27, 2025 | 262.00p | 270.00p | 260.69p | 268.00p | 63,016 |
| Feb 26, 2025 | 260.00p | 270.00p | 255.00p | 267.00p | 138,005 |
| Feb 25, 2025 | 249.00p | 252.00p | 242.16p | 250.00p | 85,533 |
| Feb 24, 2025 | 247.00p | 254.00p | 244.00p | 250.00p | 18,231 |
| Feb 21, 2025 | 252.00p | 259.00p | 242.01p | 256.00p | 156,988 |
| Feb 20, 2025 | 240.00p | 247.00p | 235.00p | 241.00p | 60,316 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.