HIK.L: Hikma Pharmaceuticals PLC Historical Data

2009 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 431.1761

CLOSE 431.3071

Low

LOW 308.5

High

HIGH 525

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	345.75	360	322	322
01/05/2009	328	348.75	328	330
01/06/2009	325.75	333.25	324	329.75
01/07/2009	325	330	325	327.5
01/08/2009	325	327	317.25	324.5
01/09/2009	315	324.25	315	320.25
01/12/2009	315	327.5	315	324.5
01/13/2009	318.75	327.75	314.75	316
01/14/2009	320	322	311.5	321
01/15/2009	325.5	326.5	318	325.25
01/16/2009	325	334.25	322	332.25
01/19/2009	332.75	333.5	315.75	320.5
01/20/2009	318.25	319.75	310.75	317.5
01/21/2009	311	328	308.5	324
01/22/2009	321	328.25	319.75	325
01/23/2009	320.75	332	320	332
01/26/2009	330	345	330	340.75
01/27/2009	335.25	355.75	334	352.75
01/28/2009	352.25	379.75	346	377
01/29/2009	373	382.5	350	352.75
01/30/2009	350	360.25	350	357.75
02/02/2009	352.75	379.25	352.75	363.75
02/03/2009	377	377	360.25	362.25
02/04/2009	370.75	390	369.5	386.25
02/05/2009	390	393	383.25	393
02/06/2009	393.75	395	387.25	388.5
02/09/2009	382.5	393	378.25	378.5
02/10/2009	377.25	380	371.25	371.25
02/11/2009	380	380	362.5	370.5
02/12/2009	362.25	377.5	360	372
02/13/2009	372	381.5	371	374
02/16/2009	375.75	375.75	360.5	368
02/17/2009	365.5	370.75	362.5	366
02/18/2009	368.5	368.5	361.25	365
02/19/2009	372.25	385	370.5	381.25
02/20/2009	374.5	384	370.75	377
02/23/2009	377.25	385.75	370.25	380
02/24/2009	374.75	390	374.75	390
02/25/2009	384.25	402.75	384.25	393.25
02/26/2009	389	389	368.25	382.25
02/27/2009	374.5	378	368	377
03/02/2009	375	379	368	374.25
03/03/2009	377.5	382	369.25	381.5
03/04/2009	385	410.25	377	398.5
03/05/2009	402	402	383.75	384.75
03/06/2009	390.5	390.5	368	371.25
03/09/2009	375.5	376	369.5	371
03/10/2009	389	389	373	373
03/11/2009	380.5	396	374	396
03/12/2009	392	392	370.75	376
03/13/2009	385	388.25	380	380
03/16/2009	388.5	394	382	390
03/17/2009	394	394	335	335
03/18/2009	336	383.5	336	382
03/19/2009	390	393	361.25	364.5
03/20/2009	366.5	375.25	360.25	375.25
03/23/2009	378	382	365.75	371.25
03/24/2009	379.25	379.25	359.75	367
03/25/2009	370	370	360.5	365
03/26/2009	370	370	360	361
03/27/2009	356.25	366.5	341.25	352.5
03/30/2009	342.75	355	342.75	347.25
03/31/2009	345	367.25	345	361
04/01/2009	368.5	372	358	372
04/02/2009	367.25	390	358	370.75
04/03/2009	375	376.5	363	374.25
04/06/2009	375	380	368.5	371.75
04/07/2009	367.25	380	367.25	373.75
04/08/2009	377	389.75	373.5	380
04/09/2009	388	394.5	387.75	394.5
04/14/2009	385	395	381.25	390.25
04/15/2009	382	392.25	382	390
04/16/2009	382	395.5	382	393.75
04/17/2009	393.75	393.75	383.25	389.75
04/20/2009	383	392.25	382.5	384.75
04/21/2009	378	390	368	369.75
04/22/2009	370	374.5	365	371
04/23/2009	377.5	385.5	366.25	378
04/24/2009	382	389	375.75	388
04/27/2009	389	392	382.75	384
04/28/2009	392	394	380.25	384.75
04/29/2009	394	394	383.5	390.75
04/30/2009	394	394	384.75	389
05/01/2009	395	397	387	397
05/05/2009	399.5	429	398.75	428.75
05/06/2009	425	435	424.5	425.75
05/07/2009	425.5	432.75	421	421
05/08/2009	432.5	432.5	417.75	422
05/11/2009	427.75	427.75	412.75	416.5
05/12/2009	415	417.75	407	407
05/13/2009	414.75	414.75	407	408.75
05/14/2009	418	418	409.75	416
05/15/2009	414	415	405	412
05/18/2009	420	421.25	408.5	421.25
05/19/2009	425	438	422.75	438
05/20/2009	430.5	444	428.75	432
05/21/2009	430	430	421.25	422.25
05/22/2009	422	431	405	406.25
05/26/2009	412	415	402	408
05/27/2009	418.5	418.75	409.5	418.75
05/28/2009	407.75	435.75	407.75	413.5
05/29/2009	414	430.25	414	429.75
06/01/2009	434.25	434.75	427.25	432.75
06/02/2009	436.75	436.75	425.25	431.75
06/03/2009	433.5	433.5	423	430
06/04/2009	424.5	433	424.5	432
06/05/2009	434.5	443	421.75	442
06/08/2009	443.25	446.75	433	437
06/09/2009	436.5	442.75	423.5	430
06/10/2009	430.5	447	423	425.5
06/11/2009	427.25	430	420	424.5
06/12/2009	424.75	431.25	418.5	420
06/15/2009	428.75	435	412	417.5
06/16/2009	420	440.75	420	435.5
06/17/2009	437.75	444.5	433.25	433.25
06/18/2009	437.25	454.75	432.75	454.75
06/19/2009	452.5	458	445	447.75
06/22/2009	450.5	454.25	442.75	450
06/23/2009	446.25	475.75	445	473.75
06/24/2009	470	470	462	462.75
06/25/2009	462.75	471.25	452	460.75
06/26/2009	458.75	470	452	465
06/29/2009	470	474.5	460.5	472.25
06/30/2009	470	477.25	463	469.5
07/01/2009	467	482.75	465.5	481.25
07/02/2009	474.75	487.5	463	463.75
07/03/2009	467.25	475	460.5	469.75
07/06/2009	465	468	460.25	465.75
07/07/2009	471.75	471.75	458	463.5
07/08/2009	463	465.75	455.5	455.5
07/09/2009	453.75	464.25	446.25	448.75
07/10/2009	452.75	455	438.5	442
07/13/2009	445.75	458	443.25	455.25
07/14/2009	457	459.75	452.25	457
07/15/2009	455.25	465.25	455.25	457
07/16/2009	465	465	444	451.5
07/17/2009	456.25	462.75	454.5	455
07/20/2009	455.25	460.25	450	455.75
07/21/2009	458.25	465.75	444.5	465
07/22/2009	464.5	474.75	464.5	471.75
07/23/2009	470	477.75	467.25	477
07/24/2009	472	474.25	458	462.5
07/27/2009	458	469.5	454	455.75
07/28/2009	454.25	456.75	445	447.25
07/29/2009	450	454.5	443.25	444.75
07/30/2009	451.25	451.75	430	432.25
07/31/2009	434.75	440	432.75	434.75
08/03/2009	435	449.6	433.9	440
08/04/2009	437.2	443.9	434.7	440
08/05/2009	442.3	460.5	437.3	460.4
08/06/2009	461	464.3	456	461.1
08/07/2009	456.8	473.8	456.8	471.1
08/10/2009	466.4	471.9	460	471
08/11/2009	465	475	464.2	472.2
08/12/2009	473.5	475.6	472	475
08/13/2009	473	477.6	465	465
08/14/2009	470.6	474.6	469.1	473.7
08/17/2009	474.2	474.2	454.5	459.8
08/18/2009	463.1	465	454.9	465
08/19/2009	460	462.7	458.2	460.9
08/20/2009	466.5	469	461.8	469
08/21/2009	469.1	470	464.8	469.4
08/24/2009	472.8	475	468.1	470.5
08/25/2009	466.9	470.6	462.2	470.1
08/26/2009	475	475	456.1	458.6
08/27/2009	469	469	454.8	455
08/28/2009	458.6	467.5	452.6	463
09/01/2009	462.4	467	456.1	458
09/02/2009	460.3	464.9	453.5	454.2
09/03/2009	457.8	459.9	451	453.8
09/04/2009	451	455.5	451	454
09/07/2009	454	457	444.9	450
09/08/2009	450.9	451	440	443.5
09/09/2009	443.1	446.7	440.9	442.8
09/10/2009	447.5	461.1	442.1	455.1
09/11/2009	465	465	458	464.1
09/14/2009	456.7	470	456.7	460
09/15/2009	462.8	473	459.8	470.9
09/16/2009	474	475	459.9	459.9
09/17/2009	466.4	470.4	452.1	453.5
09/18/2009	452	461.8	448.4	450
09/21/2009	456.5	460.5	449.5	450.8
09/22/2009	455.4	455.4	446.4	448.4
09/23/2009	451.3	454.9	450	451.9
09/24/2009	450	453.3	443	443
09/25/2009	445.7	450	445.3	449.7
09/28/2009	450	469.8	445	467
09/29/2009	469.5	469.5	462	463.4
09/30/2009	467.9	475	461.9	468.9
10/01/2009	469.4	469.9	459.4	465.4
10/02/2009	460.8	466.1	455.1	463.7
10/05/2009	466.1	472	465.8	469.8
10/06/2009	467.7	467.7	460.1	465
10/07/2009	470	470	459.9	462.6
10/08/2009	467.6	472	465	472
10/09/2009	470.2	472.3	461.6	470
10/12/2009	474.5	475	463.2	473
10/13/2009	474.1	475	466	466.4
10/14/2009	473.4	475	468.4	470
10/15/2009	474	475	468.2	470
10/16/2009	472.6	473.8	466	469.3
10/19/2009	469.8	472.4	466	470.2
10/20/2009	471.4	479.5	464.8	466
10/21/2009	468.3	473.3	468.3	470
10/22/2009	466	471.7	464.3	465
10/23/2009	472.5	472.5	464	464
10/26/2009	460.1	469.4	460.1	467.1
10/27/2009	470.8	478.7	468.1	473.6
10/28/2009	472	475	470	471
10/29/2009	473.3	473.3	468.2	470.3
10/30/2009	472.5	475	467.3	472.3
11/02/2009	468.4	474.9	466.2	470
11/03/2009	465	470.4	464.4	466.4
11/04/2009	465.7	473.8	465.7	471.7
11/05/2009	468.9	470	465	468.6
11/06/2009	465	466.9	452.2	461.4
11/09/2009	453.1	471.3	453.1	470.7
11/10/2009	469.1	471	465.1	465.5
11/11/2009	465.4	481.6	462.7	481.6
11/12/2009	476.7	505.5	473	505
11/13/2009	500.5	520	500.5	520
11/16/2009	523	523.5	510	517
11/17/2009	513	513	490	494.8
11/18/2009	493.6	500.5	490	497
11/19/2009	509.5	519	506.5	506.5
11/20/2009	505	510	495	502
11/23/2009	506.5	510	499	505
11/24/2009	505	508.5	497.6	504
11/25/2009	506.5	506.5	496.5	504
11/26/2009	498.4	498.4	485.9	485.9
11/27/2009	485	493	480	486
11/30/2009	485.3	504	480	486.2
12/01/2009	486.4	502	486.4	502
12/02/2009	503.5	505	491.3	497.5
12/03/2009	497.5	504	493.3	501.5
12/04/2009	500	505	497.6	498
12/07/2009	499.1	507.5	496.6	507.5
12/08/2009	499.4	509.5	499.4	505
12/09/2009	506.5	509	501	506
12/10/2009	502	514	502	514
12/11/2009	514.5	514.5	505.5	513.5
12/14/2009	514	515	510.5	514.5
12/15/2009	514	518	513.5	515
12/16/2009	514	521	513	521
12/17/2009	515	525	515	522.5
12/18/2009	522	522.5	507	509
12/21/2009	508	514.5	495	510
12/22/2009	507.5	519.5	502.5	518
12/23/2009	510	518	510	513
12/24/2009	508.5	513.5	508.5	512
12/29/2009	503	520	503	518
12/30/2009	514.5	517	505	516
12/31/2009	520.5	520.5	508	510

Menu

Create your free account now!

HIK.L: Hikma Pharmaceuticals PLC Historical Data

2009 Historical Chart

Average

Low

High