Shares Magazine
248.00p-11.00 (-4.25%)06 Mar 2025, 16:35
Hutchmed (China) Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 223.00p | 234.00p | 223.00p | 232.00p | 100,917 |
| Feb 18, 2025 | 221.00p | 221.00p | 211.00p | 218.00p | 8,666 |
| Feb 17, 2025 | 217.00p | 221.00p | 212.00p | 216.00p | 2,757 |
| Feb 14, 2025 | 217.00p | 222.00p | 209.00p | 218.00p | 27,200 |
| Feb 13, 2025 | 211.00p | 213.94p | 206.00p | 212.00p | 40,225 |
| Feb 12, 2025 | 210.00p | 219.00p | 206.00p | 211.00p | 24,004 |
| Feb 11, 2025 | 212.00p | 218.00p | 210.00p | 218.00p | 20,347 |
| Feb 10, 2025 | 217.00p | 220.00p | 211.15p | 217.50p | 121,197 |
| Feb 7, 2025 | 217.00p | 223.93p | 210.45p | 211.00p | 76,816 |
| Feb 6, 2025 | 223.00p | 230.00p | 215.08p | 226.50p | 41,847 |
| Feb 5, 2025 | 217.00p | 224.00p | 210.70p | 221.50p | 19,461 |
| Feb 4, 2025 | 212.00p | 219.00p | 210.00p | 217.50p | 23,538 |
| Feb 3, 2025 | 214.00p | 223.00p | 210.00p | 216.50p | 16,012 |
| Jan 31, 2025 | 223.00p | 224.00p | 216.07p | 219.50p | 20,054 |
| Jan 30, 2025 | 215.00p | 225.00p | 214.00p | 225.00p | 22,990 |
| Jan 29, 2025 | 216.00p | 225.00p | 216.00p | 221.00p | 3,523 |
| Jan 28, 2025 | 216.00p | 227.00p | 216.00p | 218.00p | 37,774 |
| Jan 27, 2025 | 224.00p | 228.00p | 216.00p | 219.00p | 26,951 |
| Jan 24, 2025 | 217.00p | 230.00p | 216.07p | 219.00p | 43,008 |
| Jan 23, 2025 | 223.00p | 228.00p | 217.00p | 220.00p | 36,320 |
| Jan 22, 2025 | 234.00p | 236.00p | 232.04p | 232.50p | 54,011 |
| Jan 21, 2025 | 223.00p | 231.00p | 222.00p | 227.00p | 21,174 |
| Jan 20, 2025 | 223.00p | 236.00p | 223.00p | 233.00p | 16,897 |
| Jan 17, 2025 | 231.00p | 236.00p | 219.12p | 234.00p | 49,042 |
| Jan 16, 2025 | 225.00p | 225.00p | 218.00p | 218.00p | 71,947 |
| Jan 15, 2025 | 233.00p | 239.00p | 224.00p | 230.00p | 137,172 |
| Jan 14, 2025 | 250.00p | 253.00p | 239.80p | 252.00p | 27,591 |
| Jan 13, 2025 | 245.00p | 250.00p | 229.98p | 242.00p | 80,753 |
| Jan 10, 2025 | 255.00p | 257.57p | 243.00p | 249.00p | 12,272 |
| Jan 9, 2025 | 255.00p | 258.76p | 251.00p | 255.00p | 15,976 |
| Jan 8, 2025 | 250.00p | 250.00p | 244.00p | 250.00p | 27,907 |
| Jan 7, 2025 | 249.00p | 250.00p | 243.00p | 244.00p | 30,157 |
| Jan 6, 2025 | 253.00p | 259.00p | 250.00p | 255.00p | 74,573 |
| Jan 3, 2025 | 242.00p | 253.00p | 241.00p | 246.00p | 29,947 |
| Jan 2, 2025 | 242.00p | 251.00p | 241.99p | 247.00p | 44,128 |
| Dec 31, 2024 | 235.00p | 235.00p | 234.00p | 235.00p | 10,116 |
| Dec 30, 2024 | 227.00p | 233.00p | 227.00p | 232.00p | 28,982 |
| Dec 27, 2024 | 234.00p | 239.00p | 227.00p | 232.00p | 59,463 |
| Dec 24, 2024 | 234.00p | 242.00p | 228.01p | 242.00p | 9,296 |
| Dec 23, 2024 | 232.00p | 232.00p | 225.00p | 229.00p | 26,863 |
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 |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.