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:
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Citi
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Watch Hays (HAS) by Jon Smith in The Motley Fool
- Buy Trustpilot Group (TRST) by Deutsche Bank
- Buy IP Group (IPO) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy Trustpilot Group (TRST) by Berenberg
- Buy Fisher (James) & Sons (FSJ) by Berenberg
- Underperform Liontrust Asset Management (LIO) by RBC Capital
- Neutral Victrex plc (VCT) by JP Morgan
- Hold National Grid (NG.) by Jefferies
- Buy SSE (SSE) by Jefferies
- Buy easyJet (EZJ) by William Kay in The Times - Tempus
- Hold Ryanair Holdings (CDI) (0RYA) by William Kay in The Times - Tempus
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
HUTCHMED (China) Limited (HCM) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/08/2009 | 10.10p | 10.90p | 10.10p | 10.25p | 404500 |
| 20/08/2009 | 10.25p | 10.49p | 10.25p | 10.25p | 4760 |
| 19/08/2009 | 9.85p | 10.50p | 10.10p | 10.25p | 31980 |
| 18/08/2009 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 17/08/2009 | 9.80p | 9.80p | 9.80p | 9.80p | 4000 |
| 14/08/2009 | 9.45p | 9.80p | 9.45p | 9.80p | 226500 |
| 13/08/2009 | 9.45p | 9.45p | 9.35p | 9.45p | 659640 |
| 12/08/2009 | 9.25p | 9.45p | 9.25p | 9.45p | 107910 |
| 11/08/2009 | 8.65p | 9.25p | 8.65p | 9.25p | 10067160 |
| 10/08/2009 | 8.55p | 8.55p | 8.55p | 8.55p | 165840 |
| 07/08/2009 | 8.50p | 8.55p | 8.50p | 8.55p | 75950 |
| 06/08/2009 | 8.45p | 8.50p | 8.45p | 8.50p | 9019690 |
| 05/08/2009 | 8.45p | 8.45p | 8.45p | 8.45p | 505350 |
| 04/08/2009 | 8.45p | 8.45p | 8.45p | 8.45p | 182420 |
| 03/08/2009 | 8.05p | 8.45p | 8.05p | 8.45p | 9220650 |
| 31/07/2009 | 8.05p | 8.05p | 8.05p | 8.05p | 3876690 |
| 30/07/2009 | 7.95p | 8.05p | 7.95p | 8.05p | 12689490 |
| 29/07/2009 | 8.20p | 8.20p | 7.85p | 7.85p | 616760 |
| 28/07/2009 | 7.85p | 7.85p | 7.85p | 7.85p | 219740 |
| 27/07/2009 | 7.85p | 7.85p | 7.85p | 7.85p | 387590 |
| 24/07/2009 | 7.85p | 7.85p | 7.85p | 7.85p | 400000 |
| 23/07/2009 | 7.95p | 7.95p | 7.85p | 7.85p | 76590 |
| 22/07/2009 | 7.95p | 7.95p | 7.95p | 7.95p | 320260 |
| 21/07/2009 | 7.95p | 7.95p | 7.95p | 7.95p | 0 |
| 20/07/2009 | 7.95p | 7.95p | 7.95p | 7.95p | 0 |
| 17/07/2009 | 8.05p | 8.05p | 7.95p | 7.95p | 231420 |
| 16/07/2009 | 8.05p | 8.05p | 8.05p | 8.05p | 15000 |
| 15/07/2009 | 8.05p | 8.05p | 8.05p | 8.05p | 573920 |
| 14/07/2009 | 7.75p | 8.35p | 7.75p | 8.15p | 6171920 |
| 13/07/2009 | 6.60p | 7.65p | 6.60p | 7.65p | 189930 |
| 10/07/2009 | 6.80p | 6.80p | 6.80p | 6.80p | 1190 |
| 09/07/2009 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 08/07/2009 | 6.80p | 6.80p | 6.80p | 6.80p | 25000 |
| 07/07/2009 | 6.80p | 6.80p | 6.80p | 6.80p | 32840 |
| 06/07/2009 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 03/07/2009 | 6.70p | 6.80p | 6.70p | 6.80p | 20000 |
| 02/07/2009 | 6.70p | 6.70p | 6.70p | 6.70p | 20 |
| 01/07/2009 | 6.65p | 6.70p | 6.65p | 6.70p | 178350 |
| 30/06/2009 | 6.25p | 6.65p | 6.25p | 6.65p | 220280 |
| 29/06/2009 | 6.25p | 6.25p | 6.25p | 6.25p | 127020 |
| 26/06/2009 | 6.25p | 6.25p | 6.25p | 6.25p | 500000 |
| 25/06/2009 | 6.25p | 6.25p | 6.25p | 6.25p | 5000 |
| 24/06/2009 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/06/2009 | 6.35p | 6.35p | 6.25p | 6.25p | 10020 |
| 22/06/2009 | 6.85p | 6.85p | 6.35p | 6.35p | 38470 |
| 19/06/2009 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 18/06/2009 | 7.25p | 7.25p | 6.85p | 6.85p | 55000 |
| 17/06/2009 | 7.40p | 7.40p | 7.35p | 7.35p | 50000 |
| 16/06/2009 | 7.75p | 7.75p | 7.40p | 7.40p | 26310 |
| 15/06/2009 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/06/2009 | 7.75p | 7.75p | 7.75p | 7.75p | 12560 |
| 11/06/2009 | 7.85p | 7.85p | 7.75p | 7.75p | 32000 |
| 10/06/2009 | 8.30p | 8.30p | 7.85p | 7.85p | 132370 |
| 09/06/2009 | 8.30p | 8.30p | 8.30p | 8.30p | 12350 |
| 08/06/2009 | 8.50p | 8.50p | 8.30p | 8.30p | 122470 |
| 05/06/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 5910 |
| 04/06/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 370 |
| 03/06/2009 | 8.95p | 8.95p | 8.50p | 8.50p | 22920 |
| 02/06/2009 | 9.25p | 9.25p | 8.95p | 8.95p | 49200 |
| 01/06/2009 | 9.35p | 9.35p | 9.25p | 9.25p | 89260 |
| 29/05/2009 | 9.35p | 9.35p | 9.35p | 9.35p | 0 |
| 28/05/2009 | 9.35p | 9.35p | 9.35p | 9.35p | 10070 |
| 27/05/2009 | 9.25p | 9.35p | 9.25p | 9.35p | 40000 |
| 26/05/2009 | 9.25p | 9.25p | 9.25p | 9.25p | 10360 |
| 22/05/2009 | 8.90p | 9.25p | 8.90p | 9.25p | 222280 |
| 21/05/2009 | 8.80p | 8.90p | 8.80p | 8.90p | 83740 |
| 20/05/2009 | 8.80p | 8.80p | 8.80p | 8.80p | 123210 |
| 19/05/2009 | 8.80p | 8.80p | 8.80p | 8.80p | 11000 |
| 18/05/2009 | 8.80p | 8.80p | 8.80p | 8.80p | 50000 |
| 15/05/2009 | 8.80p | 8.80p | 8.80p | 8.80p | 53010 |
| 14/05/2009 | 8.80p | 8.80p | 8.80p | 8.80p | 16660 |
| 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 |
*Close Price adjusted for both dividends and splits