Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
HUTCHMED (China) Limited (HCM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2009 | 9.00p | 9.00p | 8.80p | 8.80p | 53130 |
| 12/05/2009 | 8.90p | 9.00p | 8.80p | 9.00p | 103630 |
| 11/05/2009 | 7.85p | 8.90p | 7.85p | 8.90p | 151050 |
| 08/05/2009 | 6.95p | 7.85p | 6.95p | 7.85p | 186930 |
| 07/05/2009 | 6.35p | 6.95p | 6.35p | 6.95p | 267780 |
| 06/05/2009 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 05/05/2009 | 6.15p | 6.35p | 6.15p | 6.35p | 19000 |
| 01/05/2009 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 30/04/2009 | 6.15p | 6.15p | 6.15p | 6.15p | 93440 |
| 29/04/2009 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 28/04/2009 | 6.15p | 6.15p | 6.15p | 6.15p | 16950 |
| 27/04/2009 | 6.15p | 6.15p | 6.15p | 6.15p | 26280 |
| 24/04/2009 | 6.45p | 6.45p | 6.15p | 6.15p | 106640 |
| 23/04/2009 | 6.40p | 6.45p | 6.40p | 6.45p | 5020 |
| 22/04/2009 | 6.40p | 6.40p | 6.40p | 6.40p | 28800 |
| 21/04/2009 | 6.15p | 6.35p | 6.15p | 6.35p | 111160 |
| 20/04/2009 | 5.85p | 6.15p | 5.85p | 6.15p | 95830 |
| 17/04/2009 | 5.75p | 5.85p | 5.75p | 5.85p | 115070 |
| 16/04/2009 | 5.60p | 5.75p | 5.60p | 5.75p | 26560 |
| 15/04/2009 | 5.55p | 5.60p | 5.55p | 5.60p | 0 |
| 14/04/2009 | 5.55p | 5.55p | 5.55p | 5.55p | 47000 |
| 09/04/2009 | 5.35p | 5.45p | 5.35p | 5.45p | 24160 |
| 08/04/2009 | 5.35p | 5.35p | 5.35p | 5.35p | 502580 |
| 07/04/2009 | 5.35p | 5.35p | 5.35p | 5.35p | 30220 |
| 06/04/2009 | 5.35p | 5.35p | 5.35p | 5.35p | 4000 |
| 03/04/2009 | 5.35p | 5.35p | 5.35p | 5.35p | 920000 |
| 02/04/2009 | 5.35p | 5.35p | 5.35p | 5.35p | 10000 |
| 01/04/2009 | 5.20p | 5.30p | 5.20p | 5.30p | 18510 |
| 31/03/2009 | 5.05p | 5.10p | 5.05p | 5.10p | 0 |
| 30/03/2009 | 5.05p | 5.05p | 4.90p | 5.05p | 149000 |
| 27/03/2009 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 26/03/2009 | 5.15p | 5.15p | 5.05p | 5.05p | 46200 |
| 25/03/2009 | 5.25p | 5.25p | 5.15p | 5.15p | 32080 |
| 24/03/2009 | 5.15p | 5.25p | 5.15p | 5.25p | 0 |
| 23/03/2009 | 5.15p | 5.15p | 5.15p | 5.15p | 2757010 |
| 20/03/2009 | 5.15p | 5.15p | 5.15p | 5.15p | 42500 |
| 19/03/2009 | 5.05p | 5.05p | 5.05p | 5.05p | 554000 |
| 18/03/2009 | 5.15p | 5.35p | 5.15p | 5.15p | 5047790 |
| 17/03/2009 | 5.15p | 5.15p | 5.15p | 5.15p | 28006590 |
| 16/03/2009 | 5.25p | 5.25p | 5.15p | 5.15p | 123770 |
| 13/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 12/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 18940 |
| 11/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 10/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 75000 |
| 09/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 9370 |
| 06/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 05/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 04/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 5760 |
| 03/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 02/03/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 27/02/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 10000 |
| 26/02/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 25/02/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 20474670 |
| 24/02/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 1460 |
| 23/02/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 25000 |
| 20/02/2009 | 4.75p | 4.85p | 4.75p | 4.85p | 30000 |
| 19/02/2009 | 4.85p | 4.85p | 4.65p | 4.75p | 553990 |
| 18/02/2009 | 4.90p | 4.90p | 4.85p | 4.85p | 25000 |
| 17/02/2009 | 4.90p | 4.90p | 4.90p | 4.90p | 4610 |
| 16/02/2009 | 4.85p | 4.85p | 4.80p | 4.80p | 14070 |
| 13/02/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 12/02/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 11/02/2009 | 4.90p | 4.95p | 4.85p | 4.85p | 498750 |
| 10/02/2009 | 4.80p | 4.90p | 4.80p | 4.90p | 10160 |
| 09/02/2009 | 4.95p | 4.95p | 4.80p | 4.80p | 47000 |
| 06/02/2009 | 4.85p | 4.85p | 4.85p | 4.85p | 16710 |
| 05/02/2009 | 4.95p | 4.95p | 4.85p | 4.85p | 23800 |
| 04/02/2009 | 5.00p | 5.05p | 5.00p | 5.05p | 40460 |
| 03/02/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/02/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 50000 |
| 30/01/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 71330 |
| 29/01/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 6201610 |
| 28/01/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 28330 |
| 27/01/2009 | 4.75p | 5.00p | 4.75p | 5.00p | 57200 |
| 26/01/2009 | 4.65p | 4.75p | 4.60p | 4.75p | 109680 |
| 23/01/2009 | 4.40p | 4.65p | 4.40p | 4.65p | 105390 |
| 22/01/2009 | 4.40p | 4.40p | 4.40p | 4.40p | 17910 |
| 21/01/2009 | 4.40p | 4.40p | 4.40p | 4.40p | 85780 |
| 20/01/2009 | 4.40p | 4.40p | 4.40p | 4.40p | 1900 |
| 19/01/2009 | 4.40p | 4.40p | 4.40p | 4.40p | 60133740 |
| 16/01/2009 | 4.30p | 4.40p | 4.30p | 4.40p | 10110 |
| 15/01/2009 | 4.30p | 4.30p | 4.30p | 4.30p | 3007260 |
| 14/01/2009 | 4.40p | 4.40p | 4.30p | 4.30p | 0 |
| 13/01/2009 | 4.40p | 4.40p | 4.40p | 4.40p | 247630 |
| 12/01/2009 | 4.10p | 4.40p | 4.10p | 4.40p | 211130 |
| 09/01/2009 | 4.10p | 4.10p | 4.10p | 4.10p | 32160 |
| 08/01/2009 | 4.05p | 4.10p | 3.70p | 4.10p | 211100 |
| 07/01/2009 | 4.50p | 4.50p | 4.30p | 4.35p | 568500 |
| 06/01/2009 | 4.75p | 4.75p | 4.50p | 4.50p | 270160 |
| 05/01/2009 | 4.65p | 4.85p | 4.65p | 4.85p | 446770 |
| 02/01/2009 | 4.25p | 4.50p | 4.20p | 4.50p | 108880 |
| 31/12/2008 | 4.00p | 4.00p | 3.85p | 3.95p | 272760 |
| 30/12/2008 | 3.85p | 4.00p | 3.85p | 4.00p | 470870 |
| 29/12/2008 | 3.65p | 3.75p | 3.65p | 3.75p | 7239760 |
| 24/12/2008 | 3.75p | 3.65p | 3.55p | 3.55p | 39130 |
| 23/12/2008 | 3.65p | 3.65p | 3.65p | 3.65p | 200000 |
| 22/12/2008 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 19/12/2008 | 3.65p | 3.65p | 3.65p | 3.65p | 2050000 |
| 18/12/2008 | 3.65p | 3.65p | 3.65p | 3.65p | 128000 |
| 17/12/2008 | 3.53p | 3.65p | 3.53p | 3.65p | 503500 |
| 16/12/2008 | 3.83p | 3.83p | 3.53p | 3.53p | 121000 |
| 15/12/2008 | 4.05p | 4.05p | 3.83p | 3.83p | 109410 |
| 12/12/2008 | 4.55p | 4.55p | 4.03p | 4.05p | 2015020 |
| 11/12/2008 | 5.45p | 5.45p | 4.55p | 4.55p | 193100 |
| 10/12/2008 | 5.50p | 5.50p | 5.45p | 5.45p | 0 |
| 09/12/2008 | 5.90p | 5.90p | 5.50p | 5.50p | 76800 |
| 08/12/2008 | 5.90p | 5.90p | 5.90p | 5.90p | 30 |
| 05/12/2008 | 5.90p | 5.90p | 5.90p | 5.90p | 39600 |
| 04/12/2008 | 6.35p | 6.35p | 5.90p | 5.90p | 30000 |
| 03/12/2008 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 02/12/2008 | 6.65p | 6.65p | 6.35p | 6.35p | 0 |
| 01/12/2008 | 6.75p | 6.75p | 6.65p | 6.65p | 18000 |
| 28/11/2008 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/11/2008 | 6.75p | 6.75p | 6.75p | 6.75p | 70 |
| 26/11/2008 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/11/2008 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/11/2008 | 6.75p | 6.75p | 6.75p | 6.75p | 49210 |
| 21/11/2008 | 6.90p | 6.90p | 6.75p | 6.75p | 4830 |
| 20/11/2008 | 7.00p | 7.00p | 6.90p | 6.90p | 23840 |
| 19/11/2008 | 7.30p | 7.30p | 7.05p | 7.05p | 0 |
| 18/11/2008 | 7.55p | 7.55p | 7.30p | 7.30p | 30000 |
| 17/11/2008 | 7.55p | 7.55p | 7.55p | 7.55p | 50000 |
| 14/11/2008 | 7.55p | 7.55p | 7.55p | 7.55p | 580 |
| 13/11/2008 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
| 12/11/2008 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
| 11/11/2008 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
| 10/11/2008 | 7.60p | 7.60p | 7.35p | 7.55p | 0 |
| 07/11/2008 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 06/11/2008 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 05/11/2008 | 7.25p | 7.60p | 7.25p | 7.60p | 102500 |
| 04/11/2008 | 7.40p | 7.40p | 7.25p | 7.25p | 37600 |
| 03/11/2008 | 7.65p | 7.65p | 7.40p | 7.40p | 53860 |
| 31/10/2008 | 7.75p | 7.75p | 7.65p | 7.65p | 0 |
| 30/10/2008 | 8.15p | 8.15p | 7.75p | 7.75p | 65000 |
| 29/10/2008 | 8.40p | 8.40p | 8.15p | 8.15p | 22000 |
| 28/10/2008 | 8.50p | 8.50p | 8.40p | 8.40p | 0 |
| 27/10/2008 | 8.55p | 8.55p | 8.50p | 8.50p | 0 |
| 24/10/2008 | 8.55p | 8.55p | 8.55p | 8.55p | 3440 |
| 23/10/2008 | 8.55p | 8.55p | 8.55p | 8.55p | 2100 |
| 22/10/2008 | 8.55p | 8.55p | 8.55p | 8.55p | 0 |
| 21/10/2008 | 8.55p | 8.55p | 8.55p | 8.55p | 0 |
| 20/10/2008 | 8.55p | 8.55p | 8.55p | 8.55p | 0 |
| 17/10/2008 | 8.55p | 8.55p | 8.55p | 8.55p | 0 |
| 16/10/2008 | 8.30p | 8.55p | 8.30p | 8.55p | 51800 |
| 15/10/2008 | 8.60p | 8.60p | 8.55p | 8.55p | 0 |
| 14/10/2008 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 13/10/2008 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 10/10/2008 | 8.75p | 8.75p | 8.60p | 8.60p | 0 |
| 09/10/2008 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/10/2008 | 9.10p | 9.10p | 9.00p | 9.00p | 0 |
| 07/10/2008 | 9.75p | 9.75p | 9.70p | 9.70p | 0 |
| 06/10/2008 | 10.35p | 10.35p | 9.75p | 9.75p | 209000 |
| 03/10/2008 | 11.35p | 11.35p | 10.60p | 10.60p | 146000 |
| 02/10/2008 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 01/10/2008 | 11.40p | 11.40p | 11.35p | 11.35p | 20000 |
| 30/09/2008 | 11.40p | 11.40p | 11.25p | 11.40p | 0 |
| 29/09/2008 | 11.65p | 11.65p | 11.65p | 11.65p | 21450 |
| 26/09/2008 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 25/09/2008 | 11.65p | 11.65p | 11.65p | 11.65p | 1000 |
| 24/09/2008 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
| 23/09/2008 | 11.75p | 11.75p | 11.65p | 11.65p | 1000 |
| 22/09/2008 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 19/09/2008 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 18/09/2008 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 17/09/2008 | 11.75p | 11.75p | 11.75p | 11.75p | 2720 |
| 16/09/2008 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 15/09/2008 | 12.25p | 12.25p | 11.75p | 11.75p | 40000 |
| 12/09/2008 | 12.50p | 12.50p | 12.25p | 12.25p | 0 |
| 11/09/2008 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/09/2008 | 12.60p | 12.60p | 12.50p | 12.50p | 80020 |
| 09/09/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 1490850 |
| 08/09/2008 | 12.60p | 12.65p | 12.60p | 12.60p | 0 |
| 05/09/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 270 |
| 04/09/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 03/09/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 02/09/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 01/09/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 3980 |
| 29/08/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 28/08/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 51000 |
| 27/08/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 4800 |
| 26/08/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 22/08/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 5000000 |
| 21/08/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 0 |
| 20/08/2008 | 12.60p | 12.60p | 12.60p | 12.60p | 1068000 |
| 19/08/2008 | 12.50p | 12.60p | 12.50p | 12.60p | 0 |
| 18/08/2008 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/08/2008 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/08/2008 | 12.40p | 12.50p | 12.40p | 12.50p | 0 |
| 13/08/2008 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 12/08/2008 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 11/08/2008 | 12.25p | 12.40p | 12.25p | 12.40p | 1109390 |
| 08/08/2008 | 12.25p | 12.25p | 12.25p | 12.25p | 6460000 |
| 07/08/2008 | 12.35p | 12.35p | 12.25p | 12.25p | 36000 |
| 06/08/2008 | 12.35p | 12.35p | 12.35p | 12.35p | 271000 |
| 05/08/2008 | 11.50p | 11.50p | 11.50p | 11.50p | 30000 |
| 04/08/2008 | 11.50p | 11.50p | 11.50p | 11.50p | 1000 |
| 01/08/2008 | 11.50p | 11.50p | 11.50p | 11.50p | 50000 |
| 31/07/2008 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/07/2008 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/07/2008 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits