263.00p-8.50 (-3.13%)23 Aug 2024, 16:35
Hutchmed (China) Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 270.00p | 271.00p | 259.96p | 263.00p | 76,596 |
Aug 22, 2024 | 277.00p | 284.00p | 270.00p | 271.50p | 22,271 |
Aug 21, 2024 | 280.00p | 280.00p | 268.00p | 273.00p | 109,805 |
Aug 20, 2024 | 276.00p | 286.54p | 275.00p | 277.00p | 47,371 |
Aug 19, 2024 | 289.00p | 292.00p | 285.00p | 285.00p | 10,828 |
Aug 16, 2024 | 300.00p | 300.00p | 284.00p | 288.00p | 65,874 |
Aug 15, 2024 | 299.00p | 310.00p | 299.00p | 304.00p | 348,560 |
Aug 14, 2024 | 309.00p | 309.00p | 295.01p | 297.00p | 104,907 |
Aug 13, 2024 | 315.00p | 317.40p | 303.50p | 313.00p | 21,041 |
Aug 12, 2024 | 314.00p | 317.00p | 312.00p | 314.00p | 100,176 |
Aug 9, 2024 | 310.00p | 313.00p | 308.06p | 312.00p | 60,375 |
Aug 8, 2024 | 307.00p | 313.00p | 302.00p | 310.00p | 85,067 |
Aug 7, 2024 | 318.00p | 318.00p | 309.02p | 311.00p | 40,065 |
Aug 6, 2024 | 294.00p | 319.06p | 294.00p | 314.00p | 333,027 |
Aug 5, 2024 | 283.00p | 292.00p | 281.00p | 287.00p | 97,557 |
Aug 2, 2024 | 290.00p | 290.00p | 277.00p | 282.00p | 40,803 |
Aug 1, 2024 | 293.00p | 297.00p | 288.00p | 292.00p | 21,773 |
Jul 31, 2024 | 290.00p | 303.00p | 290.00p | 300.00p | 356,846 |
Jul 30, 2024 | 284.00p | 284.42p | 278.00p | 282.00p | 29,530 |
Jul 29, 2024 | 290.00p | 293.00p | 278.60p | 285.00p | 16,645 |
Jul 26, 2024 | 286.00p | 292.00p | 286.00p | 292.00p | 9,826 |
Jul 25, 2024 | 285.00p | 286.00p | 279.00p | 284.00p | 37,170 |
Jul 24, 2024 | 293.00p | 298.00p | 288.00p | 296.00p | 22,641 |
Jul 23, 2024 | 301.00p | 310.00p | 291.00p | 295.00p | 24,044 |
Jul 22, 2024 | 300.00p | 312.00p | 300.00p | 312.00p | 272,741 |
Jul 19, 2024 | 292.00p | 297.00p | 288.00p | 293.00p | 8,426 |
Jul 18, 2024 | 295.00p | 301.00p | 294.00p | 296.00p | 113,269 |
Jul 17, 2024 | 292.00p | 297.00p | 291.00p | 295.00p | 128,929 |
Jul 16, 2024 | 287.00p | 291.00p | 283.00p | 289.00p | 96,204 |
Jul 15, 2024 | 291.00p | 298.00p | 291.00p | 295.00p | 58,859 |
Jul 12, 2024 | 283.00p | 305.00p | 283.00p | 297.00p | 127,422 |
Jul 11, 2024 | 269.00p | 282.00p | 266.00p | 277.00p | 138,434 |
Jul 10, 2024 | 269.00p | 270.00p | 255.00p | 255.00p | 101,949 |
Jul 9, 2024 | 271.00p | 272.96p | 264.00p | 266.00p | 28,471 |
Jul 8, 2024 | 280.00p | 280.00p | 260.25p | 265.00p | 139,170 |
Jul 5, 2024 | 270.00p | 294.00p | 270.00p | 291.00p | 72,839 |
Jul 4, 2024 | 271.00p | 274.90p | 266.00p | 266.00p | 13,015 |
Jul 3, 2024 | 275.00p | 279.00p | 273.00p | 274.00p | 8,088 |
Jul 2, 2024 | 277.00p | 277.00p | 272.00p | 273.00p | 10,208 |
Jul 1, 2024 | 276.00p | 280.57p | 274.00p | 278.00p | 4,685 |
Jun 28, 2024 | 277.00p | 281.95p | 273.14p | 276.00p | 16,663 |
Jun 27, 2024 | 290.00p | 290.00p | 277.00p | 277.00p | 12,415 |
Jun 26, 2024 | 288.00p | 288.00p | 282.00p | 284.00p | 16,198 |
Jun 25, 2024 | 282.00p | 285.00p | 281.00p | 281.00p | 10,675 |
Jun 24, 2024 | 289.00p | 290.00p | 282.00p | 288.00p | 45,858 |
Jun 21, 2024 | 278.00p | 286.00p | 278.00p | 282.00p | 152,020 |
Jun 20, 2024 | 280.00p | 280.45p | 276.00p | 280.00p | 26,180 |
Jun 19, 2024 | 290.00p | 291.99p | 286.00p | 286.00p | 15,136 |
Jun 18, 2024 | 281.00p | 288.00p | 280.00p | 288.00p | 17,206 |
Jun 17, 2024 | 285.00p | 290.00p | 283.00p | 287.00p | 20,165 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.