HIK.L: Hikma Pharmaceuticals PLC Historical Data

2011 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 717.9661

CLOSE 717.2749

Low

LOW 536.5

High

HIGH 908

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	805	837	805	837
01/05/2011	837.5	868.5	823	866.5
01/06/2011	866.5	867	839	853
01/07/2011	855.5	862	848	856.5
01/10/2011	860	865.5	856	865
01/11/2011	872.5	884	857.5	873.5
01/12/2011	875.5	877.5	855	877.5
01/13/2011	882.5	882.5	864	875
01/14/2011	876.5	884	874.5	880
01/17/2011	884	892.5	880	886
01/18/2011	886	896.5	885.5	894.5
01/19/2011	895	908	892	900
01/20/2011	897	900	888	895
01/21/2011	895	906	885.5	889.5
01/24/2011	890	892	861	862
01/25/2011	864	884.5	860.5	875
01/26/2011	863.5	867	851	858
01/27/2011	855	869.5	850.5	857.5
01/28/2011	854	854	822	828
01/31/2011	819	820	761.5	804
02/01/2011	805	834.5	805	834.5
02/02/2011	838	872	832.5	843.5
02/03/2011	842	850	831.5	840
02/04/2011	843	843	822.5	822.5
02/07/2011	830	856	830	854.5
02/08/2011	855	860	840.5	843
02/09/2011	841.5	854	838.5	841.5
02/10/2011	841	845.5	831	841
02/11/2011	842	846	838.5	842.5
02/14/2011	850.5	857.5	837	852
02/15/2011	854.5	854.5	832.5	845.5
02/16/2011	852	852	832	837
02/17/2011	835	843.5	833.5	833.5
02/18/2011	833.5	836	819	823
02/21/2011	819.5	822	799.22	802
02/22/2011	803.5	803.5	769	770
02/23/2011	778.5	788	768	774.5
02/24/2011	770	782	764	773
02/25/2011	780.5	792.5	767.5	771.5
02/28/2011	772	772	762	765.5
03/01/2011	767.5	772.85	757	764
03/02/2011	768	774.5	758.5	764
03/03/2011	766	770	758	767
03/04/2011	772	776.5	756.5	760
03/07/2011	760	760	736.5	737.5
03/08/2011	737	745.5	722	739.5
03/09/2011	740.5	743.5	720	729.5
03/10/2011	732	739.5	726.5	730
03/11/2011	729	729.5	720	720.5
03/14/2011	721.5	724	707.5	720
03/15/2011	703.5	713.5	696.5	703
03/16/2011	704	704	675	695
03/17/2011	705	729.5	700	723
03/18/2011	730	741.5	725.5	730.5
03/21/2011	731.5	735.5	728.5	730
03/22/2011	732	738	723.5	724.5
03/23/2011	721.5	735	721.5	733.5
03/24/2011	730	754	730	751.5
03/25/2011	755	757.5	746	746.5
03/28/2011	750.5	753	732	741.5
03/29/2011	745	745	736	739.5
03/30/2011	747	748	732.5	746
03/31/2011	744	756	738	738
04/01/2011	741.5	742.5	731.5	736.5
04/04/2011	735	749.5	730.5	743
04/05/2011	743.5	749	739	740
04/06/2011	743	747.5	740	743
04/07/2011	743	746	733.5	738
04/08/2011	741.5	747.5	730.5	730.5
04/11/2011	733.5	733.5	711.5	721
04/12/2011	720.5	721	714	718
04/13/2011	719	728.85	718.5	723
04/14/2011	720.5	736.57	720.5	736.5
04/15/2011	740	753.5	740	750.5
04/18/2011	747.5	753	739.5	742
04/19/2011	745	762.5	743	758.5
04/20/2011	761.5	770.5	761.5	768
04/21/2011	771	779	750	769.5
04/26/2011	781	781	752	767
04/27/2011	766	780	763	777.5
04/28/2011	784	789.5	777.5	785.5
05/03/2011	770	795	770	787.5
05/04/2011	783.5	793.5	782	785
05/05/2011	786	788.5	783	785.5
05/06/2011	786.5	803	780.5	796.5
05/09/2011	791	814.5	786.5	804
05/10/2011	803	817	803	808.5
05/11/2011	808	811.5	802	808
05/12/2011	825	825	800	820.5
05/13/2011	817.5	854	817.5	845
05/16/2011	839	845.5	826	840
05/17/2011	837.5	843	836.5	839.5
05/18/2011	843.5	843.5	834	841.5
05/19/2011	844	849	838.5	849
05/20/2011	850	864.5	850	855.5
05/23/2011	838.5	853.5	838.5	851.5
05/24/2011	848.5	851	839.5	842.5
05/25/2011	839	851.5	835	848.5
05/26/2011	848	859	840.5	845
05/27/2011	850	859.5	841.5	848
05/31/2011	848.5	855	845.5	850
06/01/2011	850	862	847.5	852.5
06/02/2011	847.5	858	842	852
06/03/2011	854.5	858.5	848.5	857
06/06/2011	851	869.5	850.5	867.5
06/07/2011	867	877.5	864	869
06/08/2011	858.5	869	838.5	838.5
06/09/2011	836.5	841	830.5	831
06/10/2011	830	834.5	806.5	807
06/13/2011	803	807.5	794	800
06/14/2011	802	802	790	797
06/15/2011	796	799.5	772	778
06/16/2011	774.5	781.5	751	779
06/17/2011	768.5	775.55	755.5	763.5
06/20/2011	757.5	768	749	757.5
06/21/2011	761	769.5	751.5	764
06/22/2011	761	769	754.5	766
06/23/2011	765.5	766.5	758	763
06/24/2011	770	777.5	757.5	764
06/27/2011	761.5	787.5	761.5	766
06/28/2011	769	774.5	762.5	767
06/29/2011	773	776.5	758.5	764.5
06/30/2011	767.5	769	757.5	760
07/01/2011	761	773	756	771
07/04/2011	770	775.5	758.5	772.5
07/05/2011	772.5	787.5	771	786
07/06/2011	785.5	791.5	780.5	783
07/07/2011	784	792.5	781.5	789
07/08/2011	790.5	799.5	786	787.5
07/11/2011	785.5	786.5	777.5	780
07/12/2011	770	778.5	767	772
07/13/2011	776.5	789.5	764	764
07/14/2011	756.5	761.5	745	745
07/15/2011	744	760	737	754.5
07/18/2011	748.5	749	729.5	730
07/19/2011	733	738	728	732
07/20/2011	741	743	726	730.5
07/21/2011	733.5	733.5	715.5	716
07/22/2011	719.5	736	715.5	733
07/25/2011	728	736.5	719.5	725
07/26/2011	723.5	729.5	720	721.5
07/27/2011	721	728.5	714.5	719.5
07/28/2011	715	722.5	706	715
07/29/2011	709.5	713.5	683	683
08/01/2011	692.5	702	680.5	680.5
08/02/2011	680	687	667.5	670.5
08/03/2011	667	668	628	630
08/04/2011	635	643	605	608
08/05/2011	597	611.5	585.5	605.5
08/08/2011	597.5	622	561.5	561.5
08/09/2011	559	608.5	536.5	606
08/10/2011	605	640.5	605	624.5
08/11/2011	635.5	647.5	620	643
08/12/2011	646.5	690	639.5	680.5
08/15/2011	680	693	678	683
08/16/2011	682	682	665.5	670
08/17/2011	673	673	653.5	656.5
08/18/2011	656.5	656.5	616	622
08/19/2011	620	620	560	609.5
08/22/2011	600	633	595.5	613
08/23/2011	616	626	611.5	622
08/24/2011	623	623	610.5	615
08/25/2011	619.5	627.5	600	624.5
08/26/2011	605	605	605	605
08/30/2011	612.5	619.5	595	600
08/31/2011	599	608.5	599	603.5
09/01/2011	603.5	611	593.5	596.5
09/02/2011	596	598.5	590.5	595
09/05/2011	581.5	592	568.5	568.5
09/06/2011	573	585.5	570.5	578.5
09/07/2011	586.5	593	579	588.5
09/08/2011	589	592	578.5	584.5
09/09/2011	582	588.5	573.5	578
09/12/2011	570.5	572.5	557	557.5
09/13/2011	562	563	551	556
09/14/2011	557.5	570.5	557.17	569.5
09/15/2011	576.5	583	569.5	580
09/16/2011	586	592	576	591
09/19/2011	577	583	570.04	579.5
09/20/2011	575	598.5	575	593.5
09/21/2011	597.5	603.5	590	602
09/22/2011	590	595.5	570	572
09/23/2011	572	579.5	552.5	557.5
09/26/2011	554.5	572	550	566.5
09/27/2011	578.5	589.5	570.5	588.5
09/28/2011	585.5	593	585.5	590
09/29/2011	589.5	593.5	571	572.5
09/30/2011	574	574	562.5	570
10/03/2011	556.5	564.5	556.5	563.5
10/04/2011	560.5	573	560.5	566.5
10/05/2011	575.5	576.5	568	572
10/06/2011	569.5	605	569.5	605
10/07/2011	605	608.48	589.5	596
10/10/2011	598.5	622.5	598.5	619
10/11/2011	614.5	637.5	613	626
10/12/2011	622	640	618	621
10/13/2011	620	634.5	618.5	628.5
10/14/2011	628	642	626.5	636.5
10/17/2011	636	648.5	623.5	633
10/18/2011	620	625.5	614	614
10/19/2011	621	637	615	630
10/20/2011	621	635.5	620.5	624
10/21/2011	624	635	624	628
10/24/2011	628	641	623.5	639
10/25/2011	638	648	628	630
10/26/2011	646.5	677	646.5	665
10/27/2011	676.5	692.72	666	688.5
10/28/2011	683.5	697	682.5	695.5
10/31/2011	695.5	695.5	672.5	674.5
11/01/2011	665	665	644	650.5
11/02/2011	653	659	637.5	637.5
11/03/2011	633	661	625	643.5
11/04/2011	649	658	641	647.5
11/07/2011	648	648	631	634.5
11/08/2011	631.5	636.5	625.5	625.5
11/09/2011	637	638.5	625	626.5
11/10/2011	625	639.5	619.5	630
11/11/2011	630.5	657.5	630.5	656.5
11/14/2011	656.5	661.77	635.5	639
11/15/2011	635	651	633.5	643
11/16/2011	640.5	650	632	633
11/17/2011	632	638	623.5	631
11/18/2011	629.5	631.5	619.5	619.5
11/21/2011	615.5	615.5	599	605
11/22/2011	607	616	593	606
11/23/2011	600.5	609.5	599	599
11/24/2011	602	605	592.02	596
11/25/2011	593.5	609.5	580.36	601
11/28/2011	608.5	621.5	592	617
11/29/2011	616.5	620.5	605.5	609.5
11/30/2011	607	628	600	624
12/01/2011	625	625	614.5	616.5
12/02/2011	620	638.5	613.5	633
12/05/2011	634.5	646	627.5	634.5
12/06/2011	630	638.5	623.5	627.5
12/07/2011	634	646.5	631	641
12/08/2011	646.5	655.5	643	655
12/09/2011	650	658	649.5	654.5
12/12/2011	652.5	658	643.5	646
12/13/2011	646	653.5	641.5	642
12/14/2011	639	639	625	627
12/15/2011	627	627	607.5	625.5
12/16/2011	629.5	638.5	618	621.5
12/19/2011	617	635.5	600.5	622
12/20/2011	623	623	611.5	620
12/21/2011	622.5	624.31	614	616.5
12/22/2011	617	624.5	614	619
12/23/2011	619.5	630	614.5	630
12/28/2011	623.5	632	609	609
12/29/2011	611	626	611	623.5
12/30/2011	626	627	614	620

Menu

Create your free account now!

HIK.L: Hikma Pharmaceuticals PLC Historical Data

2011 Historical Chart

Average

Low

High