HIK.L: Hikma Pharmaceuticals PLC Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 392.4325

CLOSE 392.2846

Low

LOW 320

High

HIGH 459

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	397	400	395	398
01/04/2006	402	402.75	397	398
01/05/2006	398	398	385	385
01/06/2006	390	397	390	397
01/09/2006	397	397	392	392
01/10/2006	398	398	385	398
01/11/2006	398	402	391	394
01/12/2006	399	415	399	410
01/13/2006	418	418	408	415.75
01/16/2006	418	420	413	414
01/17/2006	412	418	412	412.25
01/18/2006	408.25	412.5	404.5	412.5
01/19/2006	415	415	397	410
01/20/2006	410	415	405	413.5
01/23/2006	409.25	415	405	413.5
01/24/2006	415	439	415	434.5
01/25/2006	436.75	439	424	424
01/26/2006	434.75	434.75	425	428
01/27/2006	431	443	425	443
01/30/2006	443	443	430	436
01/31/2006	440	444	435	439
02/01/2006	439	444.75	438.25	441
02/02/2006	445	448.5	437	441
02/03/2006	447	450	436	440
02/06/2006	445	445	435.75	440
02/07/2006	435	440	433	433
02/08/2006	430	439.5	415	425
02/09/2006	435	437	425	437
02/10/2006	439.75	439.75	429	429.75
02/13/2006	425	425	418	421
02/14/2006	424	424	415	419
02/15/2006	417	426	417	426
02/16/2006	425	430	421.75	425
02/17/2006	430	441.25	426.25	440
02/20/2006	430	435	430	431
02/21/2006	440	440	430	434
02/22/2006	430	430	424	424.5
02/23/2006	430	430	414	419
02/24/2006	415	420	415	418.75
02/27/2006	414	415	398	399.25
02/28/2006	395	395	378	386
03/01/2006	382.25	398.5	382	398.5
03/02/2006	395	429	395	400.25
03/03/2006	399	400	393	400
03/06/2006	404.75	404.75	393	397.5
03/07/2006	390.5	395	383.25	386
03/08/2006	386	392.5	380	380.5
03/09/2006	385	385	377	383
03/10/2006	382.75	383.5	380	383
03/13/2006	390	390	377	382
03/14/2006	379	385	379	385
03/15/2006	380	393	380	393
03/16/2006	392.75	400	392.5	399.75
03/17/2006	400	410	398.75	408.25
03/20/2006	404.75	404.75	397.5	400.75
03/21/2006	400	404	388	400
03/22/2006	404.75	404.75	395	398.5
03/23/2006	397.75	398.5	390	398.5
03/24/2006	397.5	398.5	393.25	398.5
03/27/2006	395	395	385	390.25
03/28/2006	395.75	397	387	390
03/29/2006	398.75	412	398.75	408
03/30/2006	410.5	410.5	395	395
03/31/2006	394	402	394	399.75
04/03/2006	404.75	404.75	394.75	395
04/04/2006	393.25	400	393.25	400
04/05/2006	400.5	411.5	399	411.5
04/06/2006	412.5	440	412.5	439
04/07/2006	438.5	449	438.25	449
04/10/2006	442	450	436	436
04/11/2006	435.25	437	426	430.75
04/12/2006	430	434	425	427.75
04/13/2006	432.25	432.25	430	430.75
04/18/2006	430	440	430	438
04/19/2006	440	446	435.25	445
04/20/2006	440.25	445	439	440
04/21/2006	444.75	444.75	435	441
04/24/2006	440	442.25	437.5	441.25
04/25/2006	449	458	444.75	458
04/26/2006	454.75	459	445	445
04/27/2006	449	449	438	440
04/28/2006	436.75	440	435	438
05/02/2006	435	440	428.25	429
05/03/2006	430	431	427	429.5
05/04/2006	426	429.75	420	422.5
05/05/2006	424.75	431.5	415	429.5
05/08/2006	435	440	425	430
05/09/2006	429.5	440	429.5	437.5
05/10/2006	445	445	431	437.5
05/11/2006	435	438.5	431	433.5
05/12/2006	430	430	414.25	417.75
05/15/2006	415	415	400	402.75
05/16/2006	402.5	408	400	400.25
05/17/2006	405	413	398.75	398.75
05/18/2006	400	401.25	398	400.25
05/19/2006	400.25	404	398	401.5
05/22/2006	398	403	396.75	396.75
05/23/2006	403	403	393.25	396
05/24/2006	387	400	369	388
05/25/2006	397.75	397.75	388.25	394
05/26/2006	399.75	405	393	405
05/30/2006	394	405	394	400
05/31/2006	395	405	395	397.25
06/01/2006	395	405	395	400
06/02/2006	406	407.5	395.25	407.5
06/05/2006	400	400.5	395	395
06/06/2006	383.25	398	370.25	374
06/07/2006	382.75	383	363	372
06/08/2006	365	381	365	371
06/09/2006	376.5	377	367	371
06/12/2006	366	380	361.5	365
06/13/2006	361	370	337.75	337.75
06/14/2006	350	350	334.5	338
06/15/2006	343	343.25	336	343
06/16/2006	350	356	345	356
06/19/2006	358.75	363.75	354	356
06/20/2006	350.75	358.5	347.25	356.25
06/21/2006	358	360	354	359
06/22/2006	364.25	364.25	345.25	352
06/23/2006	353.75	354	347	347
06/26/2006	350	350.25	349	349.25
06/27/2006	352.5	352.5	346.75	346.75
06/28/2006	335.25	338.25	330	333
06/29/2006	338	338	328.25	329.5
06/30/2006	340	340	329.75	332.25
07/03/2006	339.75	355	327.25	342
07/04/2006	350	359.25	340	347.5
07/05/2006	348.25	374.75	348.25	365.5
07/06/2006	360	370	360	367
07/07/2006	366	373.25	365	369.25
07/10/2006	367.5	375	363.25	365
07/11/2006	363.5	375	362	365.25
07/12/2006	374.75	374.75	360	370.5
07/13/2006	360	363	357	359
07/14/2006	353.75	365	353.75	355
07/17/2006	350	350.25	335	335
07/18/2006	335	337.75	330	332
07/19/2006	335	348.5	320	343
07/20/2006	344.5	350	340.25	350
07/21/2006	343	345	342	344.5
07/24/2006	337	347	337	341.5
07/25/2006	342.25	345	340	340
07/26/2006	336	343.25	335.25	336.75
07/27/2006	340	340	335	337.75
07/28/2006	335	338.75	333	333
07/31/2006	340	340	337	337
08/01/2006	340	340	335	335
08/02/2006	338.5	338.5	335	338.5
08/03/2006	340	340	328.25	332
08/04/2006	330.25	340	330.25	340
08/07/2006	333.25	335	332.25	334
08/08/2006	335	336	330	330
08/09/2006	340	340	329	335.25
08/10/2006	330	333.5	326	332
08/11/2006	334	334	328	330
08/14/2006	339.75	345	339.75	345
08/15/2006	341	366	341	366
08/16/2006	360	380	360	380
08/17/2006	375.25	378	366	366
08/18/2006	370	370	362	365
08/21/2006	363.25	370	363.25	367
08/22/2006	370.5	370.5	361.25	365
08/23/2006	361	364	354	354
08/24/2006	353.75	363.25	350	351
08/25/2006	355	365	355	365
08/29/2006	365	370	360.25	370
08/30/2006	370	387.25	366.5	387.25
08/31/2006	378	389.25	377	382.5
09/01/2006	390	390	383.5	389.75
09/04/2006	390	398	390	390.5
09/05/2006	390	393	383	387.5
09/06/2006	390	390	380	380
09/07/2006	365.25	377.5	365.25	375
09/08/2006	375.75	375.75	370	370.25
09/11/2006	370.5	377	370.5	373
09/12/2006	373	373.75	365.25	365.25
09/13/2006	379.5	400	376	400
09/14/2006	395	410	395	400
09/15/2006	405	405	396	400.5
09/18/2006	395	417.5	395	417.5
09/19/2006	410	425	410	423
09/20/2006	418	422	405	405.75
09/21/2006	412	412	406	406.5
09/22/2006	402.25	409	390.75	391.75
09/25/2006	399.5	404.25	398	398
09/26/2006	400	403	395.25	400.75
09/27/2006	405	410	400	404.5
09/28/2006	409.5	425	399.75	422.5
09/29/2006	425	425	411.75	413
10/02/2006	412	415	407	409
10/03/2006	407	410	402.5	403.5
10/04/2006	400	409.75	400	404.5
10/05/2006	410.5	413.25	400	413.25
10/06/2006	415	415	407.25	409.25
10/09/2006	410	411.5	406.75	410
10/10/2006	410	410	405	410
10/11/2006	408	410	402.5	406.75
10/12/2006	406	420	406	420
10/13/2006	410.25	420	410.25	419.75
10/16/2006	420	420	411	417
10/17/2006	412.5	418	412.5	416
10/18/2006	418.5	419.25	416	419.25
10/19/2006	420	423	415.5	422
10/20/2006	423.75	435	423.75	433.5
10/23/2006	428.5	437	428	434.5
10/24/2006	410.25	426.25	398	401.5
10/25/2006	396.5	414.5	396.5	410.5
10/26/2006	411	430	411	424.5
10/27/2006	418.25	423	408	413.5
10/30/2006	407.25	410	405	405.5
10/31/2006	400	408.5	399.5	403.25
11/01/2006	400	407.75	400	404.25
11/02/2006	403	403	388.5	389.75
11/03/2006	387	395	387	390
11/06/2006	396	396	388	396
11/07/2006	396.75	400	387	390
11/08/2006	387.25	395	386	390
11/09/2006	390	395	383.75	385.25
11/10/2006	382	383.25	361	365
11/13/2006	361	381.5	361	378.5
11/14/2006	379.75	385	373.5	381.5
11/15/2006	385	404	384.75	399
11/16/2006	400.25	405	395.5	403.75
11/17/2006	404	404	395	401
11/20/2006	404.75	404.75	400	400.25
11/21/2006	400	400.5	390	392.25
11/22/2006	390	409.5	390	407
11/23/2006	404.25	405.5	395.5	401.75
11/24/2006	399.5	405	391	392.75
11/27/2006	396.5	398	385	385
11/28/2006	375.25	381.75	370.25	381
11/29/2006	383	395	383	394.75
11/30/2006	388.75	392	377	388
12/01/2006	389.5	395	380	386.5
12/04/2006	382.5	382.5	375	375
12/05/2006	376	382.75	374	375
12/06/2006	372	376	370.25	374.25
12/07/2006	373	375.5	373	375.5
12/08/2006	378.25	378.25	370.5	374
12/11/2006	373.25	378	371.25	378
12/12/2006	373	382	373	377.86
12/13/2006	381.75	385	375	378.48
12/14/2006	377	384.75	377	378.5
12/15/2006	383	385	373	373
12/18/2006	372.25	374	366	370
12/19/2006	368.25	370.75	368.25	368.75
12/20/2006	374.75	375	368.75	372.14
12/21/2006	375	376.25	366.25	369.75
12/22/2006	368	370	368	370
12/27/2006	368	370	366	368
12/28/2006	366	371.5	360	361.25
12/29/2006	360	369.25	360	365.25

Menu

Create your free account now!

HIK.L: Hikma Pharmaceuticals PLC Historical Data

2006 Historical Chart

Average

Low

High