HIK.L: Hikma Pharmaceuticals PLC Historical Data

2007 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 406.4852

CLOSE 407.2757

Low

LOW 345

High

HIGH 515

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	360	371	360	365.5
01/03/2007	369.75	369.75	362.25	364.25
01/04/2007	365	369.25	362.5	368
01/05/2007	370	370	364.75	370
01/08/2007	365	369	364	364
01/09/2007	369	369	360	360
01/10/2007	360	367	351	355
01/11/2007	356.75	360	351.25	354
01/12/2007	353.5	356.25	350	352
01/15/2007	351.75	356.5	351.75	356.5
01/16/2007	356	379.25	355	379.25
01/17/2007	375	394.75	375	388
01/18/2007	380	389.5	377	385
01/19/2007	378.5	378.75	360	361.25
01/22/2007	370	375	364	371
01/23/2007	365.25	370.5	365	368
01/24/2007	368.5	373.5	365	367.75
01/25/2007	365	373	365	369
01/26/2007	365	370.75	362	364
01/29/2007	367.5	368.25	355.5	359.25
01/30/2007	356.25	365	356.25	363.25
01/31/2007	358.75	368.25	358.75	368
02/01/2007	362.25	383	362.25	382
02/02/2007	383	384.5	380.25	382
02/05/2007	381	384.25	374.75	377.5
02/06/2007	380	382.75	373.25	378
02/07/2007	373	384.75	373	375
02/08/2007	378.75	378.75	370	370
02/09/2007	370	378	370	370
02/12/2007	380	380	370	370
02/13/2007	370	379.75	370	371.5
02/14/2007	370	377.25	368.5	368.5
02/15/2007	374.75	375	368	371.5
02/16/2007	373	376.25	370	373
02/19/2007	370.75	375	370.75	375
02/20/2007	374.5	377.75	373.25	373.25
02/21/2007	373	379.75	369	370
02/22/2007	369	380	365	366
02/23/2007	365	372	363.75	370
02/26/2007	366	370	360.75	363.75
02/27/2007	361	365.75	356	358
02/28/2007	355	359.5	350	358
03/01/2007	360	363	353	359.25
03/02/2007	365.25	365.25	354.5	359
03/05/2007	353	359.75	351.25	359.75
03/06/2007	360	370	351	370
03/07/2007	360	370	360	370
03/08/2007	370	380	367.75	378.75
03/09/2007	380	382.75	374.25	376.5
03/12/2007	382	383	371	373.5
03/13/2007	373	375.75	365	365
03/14/2007	363.25	363.25	353	355.5
03/15/2007	362	364	354.25	364
03/16/2007	366.5	367.25	357.75	361.75
03/19/2007	372	379.25	366.75	374.75
03/20/2007	377	379.25	368.25	375
03/21/2007	379.75	385.5	366.5	385.5
03/22/2007	389	391	385	390
03/23/2007	400	407	395	396.25
03/26/2007	395	400	380	384
03/27/2007	384	390	384	387
03/28/2007	382.25	385	379	380
03/29/2007	384	390	379	390
03/30/2007	385	390	380.25	387
04/02/2007	384	390	379	379
04/03/2007	382.75	390	379.75	390
04/04/2007	386	388.25	384	387
04/05/2007	384.5	389.5	379	389
04/10/2007	387	389	385	385.5
04/11/2007	382.5	389	379.25	384
04/12/2007	379.25	389	379.25	382
04/13/2007	384.75	389.75	372	380
04/16/2007	380.25	386	375	382
04/17/2007	380	381	375	380
04/18/2007	383	384	375	382
04/19/2007	379.25	385	377.25	378.75
04/20/2007	382.75	384.5	370.25	374.5
04/23/2007	379.25	385	372	383.5
04/24/2007	375.75	382.75	374	376.25
04/25/2007	376.25	380	374.25	380
04/26/2007	383	383	376.25	380
04/27/2007	377.75	382.75	376	382.75
04/30/2007	376.5	383	376.5	380
05/01/2007	375	381	372.75	376.75
05/02/2007	372.5	380	366	370.5
05/03/2007	375	377	368.25	374.5
05/04/2007	372	377	370	373.5
05/08/2007	368.25	373.75	368.25	372.25
05/09/2007	376	376	368.25	371.75
05/10/2007	372.5	372.5	368.25	370.5
05/11/2007	368.25	373.25	365	371
05/14/2007	365.25	372	364.5	364.5
05/15/2007	370	370	360	365.75
05/16/2007	359	370.5	359	370.5
05/17/2007	370	370	361.25	363.25
05/18/2007	367.25	370	363.25	369.5
05/21/2007	360	367.75	360	361.5
05/22/2007	367	367.25	360.25	362.25
05/23/2007	363.5	363.5	360	361.25
05/24/2007	359	363.75	357.25	357.25
05/25/2007	361.25	366	358.75	362.5
05/29/2007	358.5	365	358.5	365
05/30/2007	359.5	364.75	359.5	361
05/31/2007	366	366	360.75	365
06/01/2007	363	370.75	363	366.75
06/04/2007	364	364.75	358	360
06/05/2007	358	361	356	357.5
06/06/2007	357.5	357.5	345	353.5
06/07/2007	353.25	353.25	347.5	351.25
06/08/2007	346	353	345	350
06/11/2007	353	365	353	358.75
06/12/2007	357	360	356.5	358
06/13/2007	354	358.75	351.5	352.25
06/14/2007	359.25	361	354.5	360.5
06/15/2007	358.5	371	358.5	370
06/18/2007	368.75	374	367.75	372.75
06/19/2007	375	375	365.75	374.5
06/20/2007	377.75	377.75	369	371
06/21/2007	365.5	371	365	367.25
06/22/2007	365.25	372.5	365	368
06/25/2007	369	370.5	365	367.75
06/26/2007	363	368	359	364
06/27/2007	371	388	370	375
06/28/2007	381	384	377.75	382.5
06/29/2007	379.25	383.25	377	382
07/02/2007	377	397	377	395
07/03/2007	397.75	400	390.5	400
07/04/2007	400	408	397	407.5
07/05/2007	405.25	407.75	401.25	407
07/06/2007	407.25	408.75	401	403.5
07/09/2007	402.75	405.5	400	403.75
07/10/2007	400.25	404.75	396	401.25
07/11/2007	398	411	398	409
07/12/2007	409.5	417	407.5	413
07/13/2007	419	419.75	411	416
07/16/2007	414.25	417.25	411.25	413.5
07/17/2007	411	413	399	399
07/18/2007	396	401	395.25	399
07/19/2007	404.25	408	400.75	403.5
07/20/2007	400	410.75	400	410
07/23/2007	406	410	401	409.25
07/24/2007	405.25	406.75	395.5	397.25
07/25/2007	395	400	395	396.25
07/26/2007	396.25	400	390	390.75
07/27/2007	387.75	397.25	385.75	388.5
07/30/2007	385	398	385	395
07/31/2007	398	420.25	397.75	412.5
08/01/2007	409.75	413.25	397	402
08/02/2007	409.5	409.5	395	400.75
08/03/2007	395	404	395	403.75
08/06/2007	398.25	404	393	402.75
08/07/2007	405	411	398.75	409
08/08/2007	415	415.5	401	415
08/09/2007	416	420	410.25	410.25
08/10/2007	400	420.5	399.25	418
08/13/2007	420	420	416.75	419
08/14/2007	410	425	410	424.5
08/15/2007	415	425	411.25	413
08/16/2007	410	412.75	395	397.5
08/17/2007	401	416.75	394	398.75
08/20/2007	395.5	404.5	395.5	399
08/21/2007	405	405	395.25	397.75
08/22/2007	400	404.75	399.25	399.5
08/23/2007	408.75	413.25	400	402
08/24/2007	395.75	403.75	395.75	401.25
08/28/2007	405	405	400	401.25
08/29/2007	397	405	397	401
08/30/2007	410	410	403	403
08/31/2007	409	415	407.5	411.75
09/03/2007	410	417	410	414.25
09/04/2007	415	420	414.25	417
09/05/2007	425	435	424.75	433
09/06/2007	437	437	427.25	431.25
09/07/2007	426	431.25	410	412.25
09/10/2007	413.75	413.75	398	406.75
09/11/2007	405	415	405	412.75
09/12/2007	413	413	390	405.25
09/13/2007	401.75	415	400.75	410.25
09/14/2007	404.75	410.75	404.75	406
09/17/2007	410.25	425	408	425
09/18/2007	420	425.25	416	416.75
09/19/2007	427	433	417.75	430.75
09/20/2007	425	436	424.75	436
09/21/2007	437	447	433.75	447
09/24/2007	440.25	445.5	427.5	427.5
09/25/2007	434	434.25	417.5	423
09/26/2007	425	425	413.25	415.25
09/27/2007	421.5	421.75	410	420
09/28/2007	417.25	423	416.5	420
10/01/2007	424	425	421.25	424
10/02/2007	425	428.75	418.75	425.75
10/03/2007	429	430	424.25	427.25
10/04/2007	427	444	427	441
10/05/2007	439	445	439	445
10/08/2007	446	448	444.75	447
10/09/2007	442	450	442	449.25
10/10/2007	450	459	449.75	458
10/11/2007	452	464.5	452	462
10/12/2007	455	471.25	455	471.25
10/15/2007	465	474.25	456.75	458.75
10/16/2007	457	460.5	452.75	457
10/17/2007	453	465	453	462
10/18/2007	460	477	460	475
10/19/2007	471	479	465	472
10/22/2007	460	479	460	473
10/23/2007	480	480	470	473.25
10/24/2007	467.25	477	466	476
10/25/2007	479	489	478.75	485
10/26/2007	485	492.75	485	486.5
10/29/2007	485	494.5	485	493
10/30/2007	490	497	485	492.75
10/31/2007	492.75	499.75	492.75	496.5
11/01/2007	499.75	499.75	494.75	495
11/02/2007	487.5	499.5	486	497
11/05/2007	495	499.75	494	497
11/06/2007	499.75	499.75	489.25	494.75
11/07/2007	498	498	485.25	485.5
11/08/2007	482	487	470.25	474.5
11/09/2007	480	480.75	466	477
11/12/2007	477	484	469.25	483.75
11/13/2007	480	487	480	480.25
11/14/2007	490	490	476.25	485.5
11/15/2007	480	491.75	480	487.25
11/16/2007	480.5	513.5	480.5	512.5
11/19/2007	514	515	490	502
11/20/2007	500	507	495.25	500
11/21/2007	495	500	490.75	498.5
11/22/2007	500	500	481	485.25
11/23/2007	480.5	489	480	483.75
11/26/2007	492	492	474	475.25
11/27/2007	474	488.75	474	480
11/28/2007	485	485	472.75	472.75
11/29/2007	481	486	474.5	475
11/30/2007	474	482.25	472	472
12/03/2007	480	480	456.25	456.25
12/04/2007	455	478.75	454	475
12/05/2007	475	489.25	475	480.75
12/06/2007	487.75	490.5	478.5	480
12/07/2007	485	485	475	477.5
12/10/2007	474	490	474	482.75
12/11/2007	490	499.75	480.5	498.75
12/12/2007	491	496.5	482	491.75
12/13/2007	482	495	482	489.75
12/14/2007	497	505	495	503.5
12/17/2007	494.25	498.25	484	486.5
12/18/2007	481	485	471	481
12/19/2007	486	486	473.5	473.5
12/20/2007	479	479	461.5	465
12/21/2007	470	476.5	463.75	470.75
12/24/2007	478.5	480	468.75	474
12/27/2007	468	480	468	473.75
12/28/2007	466.75	498	466.75	482
12/31/2007	478.25	485	473.25	473.25

Menu

Create your free account now!

HIK.L: Hikma Pharmaceuticals PLC Historical Data

2007 Historical Chart

Average

Low

High