Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hikma Pharmaceuticals PLC logo
HIK.L
Hikma Pharmaceuticals PLC
13:26:58
1472 £
0.0000 (%0.00)
Previous Close: 1451
Day Low₺1420
Day High₺1477
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HIK.L: Hikma Pharmaceuticals PLC Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 702.4504
CLOSE 703.3968

Low

LOW 598.5

High

HIGH 785
DATEOPENHIGHLOWCLOSE
01/03/2012625.5646.5625.5646.5
01/04/2012644657637.5657
01/05/2012651661650654.5
01/06/2012656667.5652657.5
01/09/2012659663647.5651
01/10/2012653654.5646648
01/11/2012647.5659643.5656
01/12/2012651664.5647.63660.5
01/13/2012662670.5657667.5
01/16/2012667.5675665.5675
01/17/2012676.5698676.5684
01/18/2012681.5694679.5686.5
01/19/2012692.5727691.5725
01/20/2012724737.97724731
01/23/2012730.5736.5728.9732.5
01/24/2012729733727.5732
01/25/2012733733728.5729.5
01/26/2012733740718.76737.5
01/27/2012733.5736.5716.74723
01/30/2012718.5730713717.5
01/31/2012721724.5716.5718
02/01/2012719723.5706.5710
02/02/2012707.5713701.5709.5
02/03/2012706.5729.07706.5729
02/06/2012728729.5716.5719
02/07/2012721.5725715.5721.5
02/08/2012721.5728718.5725.5
02/09/2012726730715.5724.5
02/10/2012724.5735707732
02/13/2012734.5747734.5742
02/14/2012739748.5739741
02/15/2012727744.5711.34734
02/16/2012732737717720
02/17/2012723.5726.5715.5722.5
02/20/2012724736.5724728.5
02/21/2012730.5738.5729736
02/22/2012737746.5736.9742
02/23/2012741747.5735745.5
02/24/2012745745.5736736
02/27/2012733738723734
02/28/2012733.5748.07730748
02/29/2012745.5750729.5733
03/01/2012730.5740.5728733.5
03/02/2012733.5749732.02748.5
03/05/2012744751.5740.5750
03/06/2012746755.5715723
03/07/2012722731.5707.32729
03/08/2012729733.5720726
03/09/2012725747725743.5
03/12/2012739.5746735746
03/13/2012747775746772
03/14/2012774.5780760774
03/15/2012756756730740.5
03/16/2012728745727729.5
03/19/2012725.5732707.5726
03/20/2012718.5730696701
03/21/2012702703.5695695
03/22/2012697700685.5689
03/23/2012690.5693.5678679.5
03/26/2012683.5688.5671675
03/27/2012675711.5667708.5
03/28/2012705.5712.5697.5698
03/29/2012697701.5689691.5
03/30/2012684.5692.5677679
04/02/2012682.5688672688
04/03/2012691.5695682.5682.5
04/04/2012684.5684.5654659
04/05/2012661668653660.5
04/10/2012656663647654.5
04/11/2012654.5664.5647.5659.5
04/12/2012659.5673657664
04/13/2012664.5664.5649.5654.5
04/16/2012651.5669651656.5
04/17/2012671674.5658659
04/18/2012655.5660651655
04/19/2012659660650.5651
04/20/2012653657650.5654
04/23/2012650653.5621622
04/24/2012626.5631.48614.5623
04/25/2012622.5630.5615.5615.5
04/26/2012615618.5601.5608.5
04/27/2012607610602.5605.5
04/30/2012608.5636603.5628
05/01/2012623634618625.5
05/02/2012626.5639.5622638
05/03/2012643.5643.53632637.5
05/04/2012636.5639.5620.5625
05/08/2012624634.5613.5615.5
05/09/2012619619608.79617
05/10/2012617.5624614.5622
05/11/2012617635.5617635.5
05/14/2012628.5635619.5623.5
05/15/2012622628.5612612.5
05/16/2012606619598.5613.5
05/17/2012601615.5601612.5
05/18/2012628.5639608630
05/21/2012627.5636.5627.5635
05/22/2012641647630.5633
05/23/2012628.5629.5620.5622
05/24/2012626630.5622623.5
05/25/2012625632.5619629.5
05/28/2012632640631.43635
05/29/2012638.5656633.1650
05/30/2012652657643652.5
05/31/2012654656.5641647
06/01/2012648649632637
06/06/2012638.5650.5629.5648
06/07/2012652.5652.5644650
06/08/2012645645.5636.5638.5
06/11/2012642.5650.5642.5646
06/12/2012640645.5634.5640.5
06/13/2012640.5646638.5642.5
06/14/2012639652638645.5
06/15/2012647684.41638.5684
06/18/2012680.5690.5663.5672.5
06/19/2012677.5685674683
06/20/2012686686671674
06/21/2012674680.5661.5662
06/22/2012651.5653644652
06/25/2012647649.5640640
06/26/2012642.5643630631
06/27/2012633.5654.5630.5651.5
06/28/2012656.5656.5647.5650.5
06/29/2012660665652652.5
07/02/2012654.5658.5650.5656.5
07/03/2012658665.07650.5665
07/04/2012668670666670
07/05/2012666.5674661663
07/06/2012662.5664.5654.5654.5
07/09/2012656.5657648.5655
07/10/2012654.5668644.33667.5
07/11/2012664669.5660.5668.5
07/12/2012665673.5662.5669
07/13/2012668670662.5668
07/16/2012666672665670
07/17/2012670673665.5668
07/18/2012670.5677.57665.5677.5
07/19/2012673683.5664680.5
07/20/2012678678671676
07/23/2012670.5670.5658.5661.5
07/24/2012660663652.5654.5
07/25/2012651.5656.5642656.5
07/26/2012655.5678.5653.5676.5
07/27/2012676.5689670.5689
07/30/2012686696.5686696
07/31/2012692703685.5696
08/01/2012697.5714693711
08/02/2012712735712726.5
08/03/2012725.5749722.5744.5
08/06/2012743752735742.5
08/07/2012740745.5737.5741
08/08/2012734.5734.5709.5711
08/09/2012710.5714.5696698
08/10/2012709709697701
08/13/2012704715701.62712
08/14/2012700724.5700720
08/15/2012721728.5714.5725
08/16/2012717785717749.5
08/17/2012748752.5736738
08/20/2012740760733.95745
08/21/2012750.5757743743.5
08/22/2012741.5746733735
08/23/2012738745724730
08/24/2012740.5740.5728.2733
08/28/2012728734.5727.5733.5
08/29/2012719732708.62727
08/30/2012727.5730721.25729
08/31/2012731.5733726730
09/03/2012741741725.25735
09/04/2012735735708712
09/05/2012714723709722.5
09/06/2012731.5732718.5728.5
09/07/2012728731.5722725
09/10/2012722.5722.5711715.5
09/11/2012714.5715706.5713.5
09/12/2012722.5735711.5730.5
09/13/2012728.5733722.5725
09/14/2012730.5732723.5727
09/17/2012726731.5720728.5
09/18/2012726.5728.5719725.5
09/19/2012726735.07724735
09/20/2012731.5735728734.5
09/21/2012734.5754732749
09/24/2012745.5750736.5742
09/25/2012741742719.13735
09/26/2012733.5733.5716.5719.5
09/27/2012723734719728.5
09/28/2012733.5733.5716726.5
10/01/2012724.5737723724
10/02/2012725729722.5724.5
10/03/2012723.5727721722
10/04/2012725.5737720727
10/05/2012727729.5726.5729
10/08/2012725728.22717723
10/09/2012724729720.5725.5
10/10/2012726730717.5720.5
10/11/2012718.5730.5717.5724.5
10/12/2012722731.5714.5722.5
10/15/2012733746726.5745.5
10/16/2012745.5760744760
10/17/2012756.5779.5756.5770.5
10/18/2012775.5778769.5776.5
10/19/2012776778.5764770
10/22/2012758.5760.5750752.5
10/23/2012753753729729
10/24/2012732.5732.5722728.5
10/25/2012720743716734.5
10/26/2012732.5742725.5741
10/29/2012741.5748.5738.5743.5
10/30/2012741747.5739.49747
10/31/2012746752737.5739.5
11/01/2012739.5756.5732.05754
11/02/2012731738.5719.36738.5
11/05/2012737.5739731.5736
11/06/2012736.5760733.5758
11/07/2012759.5784.29758.38760
11/08/2012761.5762.5743.5746
11/09/2012748753740.5746
11/12/2012748748.5743743
11/13/2012738.5744738739
11/14/2012735.5743735.5736.5
11/15/2012737.5739.5734.5734.5
11/16/2012732.5737725.5725.5
11/19/2012734.5782734735
11/20/2012732.5740729739
11/21/2012736740.5729738
11/22/2012738738731.5737.5
11/23/2012741.5743.07734.5743
11/26/2012741742734736
11/27/2012739.5747739.5743
11/28/2012741.5753741.5751
11/29/2012753755.5748755.5
11/30/2012753.5761748.5754.5
12/03/2012757768753.5768
12/04/2012767770763.5767
12/05/2012767.5774766.5770
12/06/2012769.5774759773
12/07/2012772.5772.5760767.5
12/10/2012767.5768762.5765
12/11/2012763766.5756.5758
12/12/2012761.5762753.5757
12/13/2012753.5758.5743.5745.5
12/14/2012744760.5744749.5
12/17/2012762.5763.5741.5744.5
12/18/2012747749.5739747
12/19/2012747749.5740.5744
12/20/2012743753741.5751
12/21/2012749759.5744.5754
12/24/2012745757.5745757.5
12/27/2012754758749.5750.5
12/28/2012752762.5751.5754
12/31/2012755763749.5761