HIK.L
Hikma Pharmaceuticals PLC
13:26:58
1472 £
0.0000 (%0.00)
Previous Close: 1451
Day Low₺1420
Day High₺1477
HIK.L: Hikma Pharmaceuticals PLC Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 427.5719
CLOSE 427.2402
Low
LOW 225
High
HIGH 541
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 475 | 488 | 475 | 485.5 |
| 01/03/2008 | 478.5 | 490 | 475.25 | 487 |
| 01/04/2008 | 481 | 493 | 476 | 479.25 |
| 01/07/2008 | 488.5 | 490 | 475.25 | 487.5 |
| 01/08/2008 | 490 | 499 | 480 | 497.5 |
| 01/09/2008 | 487 | 503.5 | 487 | 498.25 |
| 01/10/2008 | 505 | 507 | 497.5 | 502.5 |
| 01/11/2008 | 496 | 515 | 496 | 510 |
| 01/14/2008 | 518 | 541 | 510 | 515 |
| 01/15/2008 | 515 | 527 | 515 | 515 |
| 01/16/2008 | 510 | 521 | 480.25 | 498.5 |
| 01/17/2008 | 480 | 498.75 | 475.25 | 493 |
| 01/18/2008 | 495.75 | 510.5 | 495 | 505 |
| 01/21/2008 | 495 | 503 | 481 | 495.75 |
| 01/22/2008 | 492.25 | 496 | 465.25 | 475 |
| 01/23/2008 | 470 | 470.75 | 459.5 | 464.25 |
| 01/24/2008 | 475 | 475 | 465.25 | 473.25 |
| 01/25/2008 | 475 | 475 | 461 | 467.25 |
| 01/28/2008 | 453.25 | 468.25 | 453.25 | 465.5 |
| 01/29/2008 | 471.75 | 479.75 | 470.75 | 474 |
| 01/30/2008 | 479.5 | 483 | 472.25 | 475.5 |
| 01/31/2008 | 466 | 480 | 461 | 465 |
| 02/01/2008 | 476.25 | 479 | 468.75 | 479 |
| 02/04/2008 | 480 | 491.75 | 475.25 | 489.25 |
| 02/05/2008 | 493 | 497.5 | 487 | 494.5 |
| 02/06/2008 | 482.75 | 498 | 482.75 | 494 |
| 02/07/2008 | 494 | 494 | 477.25 | 477.25 |
| 02/08/2008 | 477 | 484 | 470.75 | 471.75 |
| 02/11/2008 | 470 | 477.75 | 466.25 | 468.25 |
| 02/12/2008 | 480 | 480.5 | 468.5 | 480 |
| 02/13/2008 | 470 | 480 | 470 | 477.75 |
| 02/14/2008 | 480 | 493 | 477.5 | 490 |
| 02/15/2008 | 485.75 | 494.75 | 485.5 | 492 |
| 02/18/2008 | 495 | 498 | 490 | 498 |
| 02/19/2008 | 492.25 | 499.5 | 491.25 | 498 |
| 02/20/2008 | 489.25 | 503 | 489 | 502.5 |
| 02/21/2008 | 505 | 505 | 492.75 | 496 |
| 02/22/2008 | 492 | 499.75 | 492 | 494.75 |
| 02/25/2008 | 504 | 504 | 494.75 | 501 |
| 02/26/2008 | 503 | 503 | 496 | 500 |
| 02/27/2008 | 502 | 502 | 495.5 | 502 |
| 02/28/2008 | 504 | 504 | 494 | 499.25 |
| 02/29/2008 | 501.5 | 501.5 | 494 | 499 |
| 03/03/2008 | 494.75 | 499.75 | 492.25 | 495 |
| 03/04/2008 | 492 | 493.75 | 485 | 488.75 |
| 03/05/2008 | 494.75 | 503 | 491.5 | 499 |
| 03/06/2008 | 501 | 501 | 493 | 498 |
| 03/07/2008 | 487.75 | 502 | 478.5 | 486.75 |
| 03/10/2008 | 486 | 486 | 478 | 481.75 |
| 03/11/2008 | 487 | 487 | 478.75 | 480.25 |
| 03/12/2008 | 487 | 487 | 479.75 | 485 |
| 03/13/2008 | 475 | 485.25 | 475 | 478 |
| 03/14/2008 | 485 | 485 | 475 | 475 |
| 03/17/2008 | 468 | 478.75 | 468 | 469.75 |
| 03/18/2008 | 480 | 480 | 470.25 | 473 |
| 03/19/2008 | 471.75 | 477.75 | 465 | 470 |
| 03/20/2008 | 465 | 466 | 446 | 447.75 |
| 03/25/2008 | 461.75 | 463 | 440.25 | 440.75 |
| 03/26/2008 | 442.25 | 449.5 | 440 | 446.75 |
| 03/27/2008 | 446.75 | 469 | 446.75 | 468.25 |
| 03/28/2008 | 472 | 494 | 470.25 | 489 |
| 03/31/2008 | 489 | 492.25 | 462.75 | 468.5 |
| 04/01/2008 | 464 | 472.5 | 464 | 468.25 |
| 04/02/2008 | 468 | 468.5 | 457 | 460.25 |
| 04/03/2008 | 464 | 464 | 453 | 455.25 |
| 04/04/2008 | 453 | 465 | 453 | 455 |
| 04/07/2008 | 461 | 462 | 451 | 455.25 |
| 04/08/2008 | 451 | 456.75 | 449 | 449 |
| 04/09/2008 | 450 | 454.25 | 449 | 450.25 |
| 04/10/2008 | 448 | 452.25 | 448 | 448.5 |
| 04/11/2008 | 450 | 457.5 | 443.75 | 445 |
| 04/14/2008 | 440.75 | 448.5 | 440.75 | 444 |
| 04/15/2008 | 448.5 | 457.5 | 444.5 | 450.5 |
| 04/16/2008 | 451 | 460.5 | 451 | 460 |
| 04/17/2008 | 458.5 | 461.25 | 446 | 451 |
| 04/18/2008 | 449.5 | 464 | 448.5 | 460 |
| 04/21/2008 | 458 | 462.5 | 454.5 | 458.5 |
| 04/22/2008 | 458.75 | 458.75 | 452.25 | 456 |
| 04/23/2008 | 453.25 | 467.25 | 453.25 | 467 |
| 04/24/2008 | 467 | 467.5 | 457.75 | 465 |
| 04/25/2008 | 468.5 | 468.5 | 463.25 | 466 |
| 04/28/2008 | 468.25 | 470 | 460.75 | 464 |
| 04/29/2008 | 460 | 468.75 | 460 | 462 |
| 04/30/2008 | 460 | 470 | 458.5 | 470 |
| 05/01/2008 | 469.75 | 470 | 460 | 467 |
| 05/02/2008 | 472 | 478.25 | 468.75 | 471.25 |
| 05/06/2008 | 474 | 484.25 | 468 | 479 |
| 05/07/2008 | 480.75 | 480.75 | 475.5 | 477.25 |
| 05/08/2008 | 479 | 479 | 472.75 | 475 |
| 05/09/2008 | 480 | 480 | 471.75 | 474 |
| 05/12/2008 | 470.25 | 473 | 467.25 | 469.25 |
| 05/13/2008 | 474.75 | 474.75 | 460 | 465 |
| 05/14/2008 | 462.5 | 470.75 | 461 | 466.75 |
| 05/15/2008 | 465.5 | 470 | 459 | 467.75 |
| 05/16/2008 | 467.75 | 479.25 | 467.75 | 476 |
| 05/19/2008 | 480.25 | 480.25 | 474.25 | 477.5 |
| 05/20/2008 | 480.75 | 480.75 | 473.75 | 473.75 |
| 05/21/2008 | 479.5 | 479.5 | 471 | 476 |
| 05/22/2008 | 476 | 480.25 | 473 | 476 |
| 05/23/2008 | 478.5 | 482 | 475 | 476 |
| 05/27/2008 | 483 | 485 | 470.5 | 484 |
| 05/28/2008 | 485 | 485 | 476.25 | 480.75 |
| 05/29/2008 | 482.5 | 484.5 | 465 | 480 |
| 05/30/2008 | 480 | 485 | 467.5 | 475.25 |
| 06/02/2008 | 480.75 | 487.75 | 471.75 | 480.75 |
| 06/03/2008 | 482.5 | 486.75 | 476.25 | 482.5 |
| 06/04/2008 | 480 | 485 | 480 | 484.5 |
| 06/05/2008 | 484.5 | 485 | 480 | 485 |
| 06/06/2008 | 487.75 | 489 | 478.5 | 478.5 |
| 06/09/2008 | 478.5 | 485 | 477 | 481 |
| 06/10/2008 | 477.25 | 481 | 476.5 | 480 |
| 06/11/2008 | 480.75 | 483.5 | 476.75 | 480 |
| 06/12/2008 | 476.75 | 481.25 | 476.75 | 477.5 |
| 06/13/2008 | 477.5 | 481 | 476.5 | 477 |
| 06/16/2008 | 478 | 483.5 | 476.25 | 480 |
| 06/17/2008 | 482 | 492.75 | 482 | 489 |
| 06/18/2008 | 489 | 493 | 487.25 | 492.5 |
| 06/19/2008 | 491.25 | 507 | 489.25 | 500.5 |
| 06/20/2008 | 503 | 514.5 | 496.5 | 504 |
| 06/23/2008 | 500 | 505.5 | 495 | 503 |
| 06/24/2008 | 501 | 505 | 494.5 | 505 |
| 06/25/2008 | 501 | 507 | 497.75 | 500.5 |
| 06/26/2008 | 501 | 504 | 491.25 | 493.25 |
| 06/27/2008 | 493.75 | 502.5 | 492 | 502.5 |
| 06/30/2008 | 502.5 | 504 | 491 | 504 |
| 07/01/2008 | 498.75 | 504 | 498.75 | 500.5 |
| 07/02/2008 | 502 | 505 | 494.75 | 502.5 |
| 07/03/2008 | 501.5 | 510 | 497.75 | 508 |
| 07/04/2008 | 510 | 511.5 | 505 | 505.5 |
| 07/07/2008 | 506 | 509 | 500.5 | 508 |
| 07/08/2008 | 500.5 | 510.5 | 500.5 | 509 |
| 07/09/2008 | 511.5 | 520 | 510 | 518 |
| 07/10/2008 | 514 | 518 | 508.5 | 510.5 |
| 07/11/2008 | 505.5 | 514 | 505.5 | 507.5 |
| 07/14/2008 | 510 | 514.5 | 505 | 505.5 |
| 07/15/2008 | 503.5 | 509 | 503.5 | 509 |
| 07/16/2008 | 506.5 | 512.5 | 503 | 505 |
| 07/17/2008 | 510 | 510 | 498.5 | 505 |
| 07/18/2008 | 505.5 | 509.5 | 502.5 | 509 |
| 07/21/2008 | 440 | 440 | 375 | 426.75 |
| 07/22/2008 | 425 | 425.75 | 410 | 416 |
| 07/23/2008 | 414 | 419 | 412 | 417.5 |
| 07/24/2008 | 417 | 417.5 | 397 | 398 |
| 07/25/2008 | 395 | 404.75 | 393.75 | 396.75 |
| 07/28/2008 | 396.25 | 402.75 | 389 | 389 |
| 07/29/2008 | 387.5 | 394 | 386 | 389.5 |
| 07/30/2008 | 393.5 | 433.75 | 392.5 | 420 |
| 07/31/2008 | 411.5 | 423 | 395 | 396.25 |
| 08/01/2008 | 395 | 399.75 | 390.25 | 390.5 |
| 08/04/2008 | 400 | 404.25 | 390.5 | 394.5 |
| 08/05/2008 | 397.75 | 405 | 391.25 | 396.25 |
| 08/06/2008 | 396.75 | 416.5 | 396 | 399 |
| 08/07/2008 | 400.25 | 400.25 | 396 | 397 |
| 08/08/2008 | 398.5 | 400.25 | 396.25 | 400 |
| 08/11/2008 | 395 | 400 | 385 | 396 |
| 08/12/2008 | 395 | 396.25 | 385 | 385.25 |
| 08/13/2008 | 384 | 393 | 370 | 380.25 |
| 08/14/2008 | 379.5 | 388.5 | 374.5 | 387 |
| 08/15/2008 | 390 | 409.5 | 387.25 | 407.5 |
| 08/18/2008 | 409.5 | 416.25 | 409.25 | 415.75 |
| 08/19/2008 | 410.25 | 420 | 407 | 415 |
| 08/20/2008 | 416 | 419.75 | 402.5 | 407.25 |
| 08/21/2008 | 406.25 | 409.5 | 400.25 | 403.75 |
| 08/22/2008 | 407.5 | 413.75 | 400.25 | 404 |
| 08/26/2008 | 400 | 413 | 400 | 412.75 |
| 08/27/2008 | 409 | 409.25 | 400.25 | 406 |
| 08/28/2008 | 409.25 | 420 | 401.25 | 418.25 |
| 08/29/2008 | 410 | 420.5 | 410 | 418.75 |
| 09/01/2008 | 414.75 | 435 | 414.75 | 429.75 |
| 09/02/2008 | 431.75 | 439.25 | 423.75 | 437.75 |
| 09/03/2008 | 430.5 | 433.25 | 423.25 | 423.25 |
| 09/04/2008 | 427.25 | 449 | 423.75 | 428.25 |
| 09/05/2008 | 431.25 | 434.25 | 422.25 | 426.75 |
| 09/08/2008 | 443 | 447.5 | 434 | 440 |
| 09/09/2008 | 442 | 452 | 433.5 | 450.75 |
| 09/10/2008 | 451.25 | 469.75 | 448.25 | 459.75 |
| 09/11/2008 | 461.25 | 461.25 | 440.25 | 446.25 |
| 09/12/2008 | 448.25 | 454.75 | 438 | 440.5 |
| 09/15/2008 | 430 | 437.25 | 420 | 435 |
| 09/16/2008 | 430.25 | 452 | 426 | 443.25 |
| 09/17/2008 | 446.75 | 457.25 | 441.5 | 447 |
| 09/18/2008 | 446.25 | 465 | 442.75 | 447.75 |
| 09/19/2008 | 455 | 480 | 445 | 450 |
| 09/22/2008 | 445.25 | 449.75 | 437.5 | 443.75 |
| 09/23/2008 | 450 | 450 | 441.25 | 448.75 |
| 09/24/2008 | 450 | 458.5 | 430 | 436.75 |
| 09/25/2008 | 441.25 | 441.25 | 400 | 416.25 |
| 09/26/2008 | 416 | 419.25 | 384.5 | 416.75 |
| 09/29/2008 | 415 | 415 | 391.25 | 394 |
| 09/30/2008 | 380 | 403.75 | 380 | 400.25 |
| 10/01/2008 | 404.25 | 408.75 | 391 | 403 |
| 10/02/2008 | 411.5 | 429.25 | 403.25 | 420 |
| 10/03/2008 | 420 | 425.25 | 406.75 | 416 |
| 10/06/2008 | 410 | 410 | 380.25 | 380.25 |
| 10/07/2008 | 383 | 389.25 | 362 | 378.25 |
| 10/08/2008 | 360 | 367 | 313.25 | 336.25 |
| 10/09/2008 | 326.25 | 358.25 | 326.25 | 333.75 |
| 10/10/2008 | 326 | 328.5 | 306.25 | 309 |
| 10/13/2008 | 315.25 | 327.75 | 294.5 | 318.75 |
| 10/14/2008 | 329.25 | 377 | 329 | 362.25 |
| 10/15/2008 | 363 | 366.5 | 345 | 348 |
| 10/16/2008 | 340 | 357 | 338.25 | 345 |
| 10/17/2008 | 367.5 | 372.5 | 347 | 350 |
| 10/20/2008 | 354.75 | 357.25 | 350.25 | 355.25 |
| 10/21/2008 | 370 | 370 | 340 | 351.75 |
| 10/22/2008 | 354.25 | 354.25 | 336.5 | 343.25 |
| 10/23/2008 | 350.5 | 350.5 | 335.5 | 340.5 |
| 10/24/2008 | 336.75 | 338 | 315 | 328.5 |
| 10/27/2008 | 315.25 | 329.75 | 310 | 312.25 |
| 10/28/2008 | 320 | 320 | 305.5 | 309 |
| 10/29/2008 | 318.25 | 318.75 | 286.5 | 300 |
| 10/30/2008 | 305.25 | 320 | 305.25 | 315 |
| 10/31/2008 | 318.5 | 326.5 | 314 | 322.5 |
| 11/03/2008 | 330 | 335 | 326.25 | 329.75 |
| 11/04/2008 | 335 | 339 | 330.25 | 338 |
| 11/05/2008 | 327.75 | 333 | 313.5 | 313.5 |
| 11/06/2008 | 300 | 307 | 280 | 288.25 |
| 11/07/2008 | 285.75 | 293.25 | 275 | 290 |
| 11/10/2008 | 295.75 | 307 | 273.75 | 301.25 |
| 11/11/2008 | 300.75 | 307 | 295 | 296.5 |
| 11/12/2008 | 303 | 303.75 | 292 | 296.25 |
| 11/13/2008 | 295 | 298.5 | 291.5 | 297 |
| 11/14/2008 | 300 | 306 | 295.25 | 296.25 |
| 11/17/2008 | 296.25 | 300.5 | 287 | 291.5 |
| 11/18/2008 | 303 | 304 | 282 | 303.5 |
| 11/19/2008 | 307.5 | 307.5 | 281.75 | 286 |
| 11/20/2008 | 281.75 | 285.75 | 261.5 | 284 |
| 11/21/2008 | 282.5 | 285 | 259.25 | 260 |
| 11/24/2008 | 263.25 | 263.5 | 225 | 250 |
| 11/25/2008 | 247 | 265.5 | 247 | 251.25 |
| 11/26/2008 | 255.5 | 275.75 | 246.5 | 258.5 |
| 11/27/2008 | 258.75 | 284.75 | 258.75 | 281.5 |
| 11/28/2008 | 280 | 296.25 | 275.75 | 277.5 |
| 12/01/2008 | 277 | 281 | 271.25 | 278 |
| 12/02/2008 | 271.5 | 290.75 | 271.5 | 290.75 |
| 12/03/2008 | 280 | 291.75 | 280 | 285.75 |
| 12/04/2008 | 283.5 | 297.25 | 283.5 | 293 |
| 12/05/2008 | 298 | 298 | 291 | 291.5 |
| 12/08/2008 | 298.5 | 299 | 292 | 292.75 |
| 12/09/2008 | 288.25 | 298 | 288.25 | 296 |
| 12/10/2008 | 291.5 | 302.75 | 291.5 | 299.25 |
| 12/11/2008 | 303 | 303 | 296.75 | 298 |
| 12/12/2008 | 293.25 | 297.25 | 289.25 | 294 |
| 12/15/2008 | 290.75 | 297.25 | 288.5 | 295.25 |
| 12/16/2008 | 295 | 299.75 | 289.5 | 299 |
| 12/17/2008 | 300 | 300 | 292.5 | 297.5 |
| 12/18/2008 | 293.75 | 302.25 | 293.75 | 301.5 |
| 12/19/2008 | 302.75 | 325.75 | 298 | 324.25 |
| 12/22/2008 | 326.5 | 327 | 316.25 | 324.5 |
| 12/23/2008 | 315.75 | 350.5 | 315.75 | 350.5 |
| 12/24/2008 | 343.75 | 350 | 336.25 | 345 |
| 12/29/2008 | 356 | 356 | 338.5 | 341 |
| 12/30/2008 | 350 | 350.25 | 343.25 | 348.25 |
| 12/31/2008 | 352.5 | 359 | 348.25 | 350 |