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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,017.2846
CLOSE 1,018.4447
Low
LOW 759.5
High
HIGH 1,236
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 768.5 | 773.5 | 768 | 770 |
| 01/03/2013 | 771 | 781 | 768.5 | 774.5 |
| 01/04/2013 | 774.5 | 776.5 | 767 | 769 |
| 01/07/2013 | 761 | 770 | 760.5 | 765 |
| 01/08/2013 | 762.5 | 773 | 759.5 | 770.5 |
| 01/09/2013 | 773.5 | 785 | 772 | 779.5 |
| 01/10/2013 | 780 | 780.5 | 765.5 | 768 |
| 01/11/2013 | 770.5 | 778 | 766 | 768.5 |
| 01/14/2013 | 766.5 | 769 | 762.5 | 765 |
| 01/15/2013 | 776 | 776 | 761 | 767 |
| 01/16/2013 | 768 | 777.5 | 767 | 769.5 |
| 01/17/2013 | 767 | 789.5 | 767 | 785.5 |
| 01/18/2013 | 783.5 | 790 | 779.5 | 782.5 |
| 01/21/2013 | 777 | 782.5 | 772.5 | 775.5 |
| 01/22/2013 | 776 | 790 | 772 | 781.5 |
| 01/23/2013 | 785.5 | 800 | 783.5 | 798.5 |
| 01/24/2013 | 800 | 803 | 796 | 802 |
| 01/25/2013 | 800 | 808.5 | 799.5 | 808.5 |
| 01/28/2013 | 808.5 | 814 | 799.5 | 804.5 |
| 01/29/2013 | 804 | 806 | 789.7 | 801 |
| 01/30/2013 | 803 | 805.5 | 797 | 800 |
| 01/31/2013 | 797 | 813.5 | 797 | 806.5 |
| 02/01/2013 | 813.5 | 827.5 | 810.5 | 824 |
| 02/04/2013 | 826.5 | 832.5 | 819.5 | 829 |
| 02/05/2013 | 831.5 | 837.5 | 826.5 | 833.5 |
| 02/06/2013 | 828.5 | 838 | 812 | 829.5 |
| 02/07/2013 | 828 | 843 | 825 | 837.5 |
| 02/08/2013 | 837 | 840.5 | 831.5 | 840 |
| 02/11/2013 | 841.5 | 850 | 836.5 | 843 |
| 02/12/2013 | 843 | 844.5 | 836.5 | 844.5 |
| 02/13/2013 | 847.5 | 867.59 | 843.5 | 867.5 |
| 02/14/2013 | 864.5 | 865 | 844.5 | 853 |
| 02/15/2013 | 854.5 | 869.5 | 849.5 | 868.5 |
| 02/18/2013 | 860 | 860 | 849.5 | 853 |
| 02/19/2013 | 850.5 | 874.5 | 850.5 | 870.5 |
| 02/20/2013 | 871.5 | 888 | 867.98 | 880.5 |
| 02/21/2013 | 878 | 878 | 861.09 | 862.5 |
| 02/22/2013 | 865.5 | 869.5 | 858 | 864 |
| 02/25/2013 | 867.5 | 875.5 | 861 | 869.5 |
| 02/26/2013 | 860 | 861 | 852.5 | 859 |
| 02/27/2013 | 859.5 | 865 | 855 | 862.5 |
| 02/28/2013 | 864.5 | 876 | 861 | 866 |
| 03/01/2013 | 863 | 949 | 863 | 936.5 |
| 03/04/2013 | 936.5 | 940 | 920.5 | 934 |
| 03/05/2013 | 938 | 956.5 | 938 | 942 |
| 03/06/2013 | 941.5 | 956 | 941 | 944 |
| 03/07/2013 | 949.5 | 950 | 938.68 | 942.5 |
| 03/08/2013 | 943.5 | 947.5 | 934 | 940 |
| 03/11/2013 | 941 | 966 | 936 | 966 |
| 03/12/2013 | 963.5 | 979.5 | 963.5 | 975 |
| 03/13/2013 | 969 | 981.5 | 954.5 | 981 |
| 03/14/2013 | 983 | 994 | 977.5 | 985 |
| 03/15/2013 | 989.5 | 1,009 | 989.5 | 1,000 |
| 03/18/2013 | 995 | 1,017 | 981.5 | 1,007 |
| 03/19/2013 | 1,007 | 1,028 | 1,007 | 1,026 |
| 03/20/2013 | 1,031 | 1,032 | 1,018 | 1,025 |
| 03/21/2013 | 1,032 | 1,039 | 1,019.68 | 1,033 |
| 03/22/2013 | 1,028 | 1,035 | 1,024.2 | 1,028 |
| 03/25/2013 | 1,032 | 1,033 | 1,014 | 1,019 |
| 03/26/2013 | 1,023 | 1,032 | 1,012 | 1,032 |
| 03/27/2013 | 1,032 | 1,035.47 | 1,027 | 1,029 |
| 03/28/2013 | 1,033 | 1,037 | 1,028 | 1,034 |
| 04/02/2013 | 1,027 | 1,048 | 1,013 | 1,041 |
| 04/03/2013 | 1,037 | 1,047.28 | 1,032 | 1,032 |
| 04/04/2013 | 1,034 | 1,038 | 1,012 | 1,018 |
| 04/05/2013 | 1,021 | 1,023 | 979 | 991 |
| 04/08/2013 | 996.5 | 1,012 | 978.17 | 995.5 |
| 04/09/2013 | 994.5 | 1,003 | 983 | 989 |
| 04/10/2013 | 994.5 | 994.5 | 986 | 990.5 |
| 04/11/2013 | 984 | 1,006 | 984 | 998 |
| 04/12/2013 | 1,003 | 1,007 | 992 | 993 |
| 04/15/2013 | 993 | 1,006 | 989 | 1,003 |
| 04/16/2013 | 997 | 997 | 981 | 985 |
| 04/17/2013 | 940 | 941.5 | 895.1 | 917.5 |
| 04/18/2013 | 904.5 | 928 | 904.5 | 925 |
| 04/19/2013 | 926.5 | 973.5 | 926.5 | 950 |
| 04/22/2013 | 947.5 | 963.5 | 939.5 | 944 |
| 04/23/2013 | 941 | 975 | 941 | 975 |
| 04/24/2013 | 966 | 996 | 962.5 | 994 |
| 04/25/2013 | 994.5 | 1,000 | 977.5 | 982.5 |
| 04/26/2013 | 983 | 985 | 974.5 | 977 |
| 04/29/2013 | 981.5 | 985.5 | 973.5 | 976.5 |
| 04/30/2013 | 979 | 990 | 975.09 | 977 |
| 05/01/2013 | 987 | 987 | 974 | 982.5 |
| 05/02/2013 | 980 | 984 | 970 | 979 |
| 05/03/2013 | 977 | 986 | 974 | 975.5 |
| 05/07/2013 | 978.5 | 978.5 | 969 | 971 |
| 05/08/2013 | 968 | 975 | 966.5 | 969.5 |
| 05/09/2013 | 972 | 972.5 | 962 | 967.5 |
| 05/10/2013 | 961.5 | 971.5 | 960 | 966 |
| 05/13/2013 | 964 | 970 | 963.5 | 967 |
| 05/14/2013 | 966 | 978 | 966 | 972 |
| 05/15/2013 | 971 | 991.5 | 968.5 | 991 |
| 05/16/2013 | 1,001 | 1,041 | 997 | 1,000 |
| 05/17/2013 | 996.5 | 999 | 975 | 979 |
| 05/20/2013 | 979 | 980.5 | 971 | 975 |
| 05/21/2013 | 983.5 | 994 | 976.5 | 988 |
| 05/22/2013 | 985.5 | 991.5 | 974.5 | 982.5 |
| 05/23/2013 | 973 | 974.5 | 964.5 | 969.5 |
| 05/24/2013 | 971 | 986.5 | 966.5 | 970.5 |
| 05/28/2013 | 976 | 989 | 974.11 | 989 |
| 05/29/2013 | 993.5 | 993.5 | 960 | 963 |
| 05/30/2013 | 959.5 | 982 | 957 | 978.5 |
| 05/31/2013 | 981.5 | 981.5 | 964 | 970 |
| 06/03/2013 | 966 | 975.5 | 953 | 967 |
| 06/04/2013 | 972.5 | 975.5 | 957.9 | 966 |
| 06/05/2013 | 960.5 | 964 | 947.5 | 950 |
| 06/06/2013 | 952 | 962.5 | 937 | 938 |
| 06/07/2013 | 938 | 952 | 931.5 | 950.5 |
| 06/10/2013 | 951 | 966.5 | 948 | 960.5 |
| 06/11/2013 | 959.5 | 966.5 | 939.89 | 949.5 |
| 06/12/2013 | 950.5 | 957.5 | 940.5 | 947 |
| 06/13/2013 | 939 | 944 | 923.65 | 941.5 |
| 06/14/2013 | 947.5 | 965 | 943.5 | 960 |
| 06/17/2013 | 978 | 998 | 972 | 991 |
| 06/18/2013 | 986.5 | 996.5 | 981 | 993.5 |
| 06/19/2013 | 995 | 1,000 | 977 | 1,000 |
| 06/20/2013 | 989 | 989 | 947.5 | 952.5 |
| 06/21/2013 | 951 | 973.5 | 945 | 948 |
| 06/24/2013 | 946.5 | 946.5 | 903.5 | 911 |
| 06/25/2013 | 922 | 926.5 | 913.5 | 920 |
| 06/26/2013 | 924.5 | 942.5 | 915.5 | 935.5 |
| 06/27/2013 | 934 | 949 | 934 | 946 |
| 06/28/2013 | 953.5 | 955.5 | 929.67 | 951 |
| 07/01/2013 | 949.5 | 957.5 | 934.5 | 950 |
| 07/02/2013 | 953 | 973.5 | 944.5 | 965 |
| 07/03/2013 | 958 | 962.5 | 947.5 | 953 |
| 07/04/2013 | 950 | 980 | 950 | 978.5 |
| 07/05/2013 | 978.5 | 997.5 | 977 | 994 |
| 07/08/2013 | 1,030 | 1,088 | 1,030 | 1,050 |
| 07/09/2013 | 1,069 | 1,075 | 1,062 | 1,073 |
| 07/10/2013 | 1,069 | 1,100 | 1,054 | 1,097 |
| 07/11/2013 | 1,100 | 1,112 | 1,083 | 1,091 |
| 07/12/2013 | 1,075 | 1,091 | 1,074 | 1,087 |
| 07/15/2013 | 1,089 | 1,105 | 1,083 | 1,090 |
| 07/16/2013 | 1,094 | 1,097 | 1,072 | 1,073 |
| 07/17/2013 | 1,077 | 1,081 | 1,058 | 1,068 |
| 07/18/2013 | 1,067 | 1,075 | 1,064 | 1,070 |
| 07/19/2013 | 1,065 | 1,071 | 1,064 | 1,065 |
| 07/22/2013 | 1,063 | 1,075 | 1,057 | 1,075 |
| 07/23/2013 | 1,067 | 1,080 | 1,064 | 1,064 |
| 07/24/2013 | 1,064 | 1,083 | 1,064 | 1,074 |
| 07/25/2013 | 1,072 | 1,088 | 1,071 | 1,078 |
| 07/26/2013 | 1,082 | 1,084 | 1,070 | 1,082 |
| 07/29/2013 | 1,082 | 1,096 | 1,075.05 | 1,087 |
| 07/30/2013 | 1,097 | 1,100 | 1,092 | 1,100 |
| 07/31/2013 | 1,100 | 1,115 | 1,097 | 1,112 |
| 08/01/2013 | 1,115 | 1,127 | 1,109 | 1,112 |
| 08/02/2013 | 1,114 | 1,117 | 1,096 | 1,099 |
| 08/05/2013 | 1,100 | 1,114 | 1,097 | 1,106 |
| 08/06/2013 | 1,105 | 1,114 | 1,099 | 1,100 |
| 08/07/2013 | 1,102 | 1,113 | 1,093 | 1,098 |
| 08/08/2013 | 1,099 | 1,110 | 1,095 | 1,100 |
| 08/09/2013 | 1,102 | 1,102 | 1,095 | 1,096 |
| 08/12/2013 | 1,096 | 1,104 | 1,087 | 1,099 |
| 08/13/2013 | 1,100 | 1,106 | 1,090 | 1,098 |
| 08/14/2013 | 1,100 | 1,100 | 1,093 | 1,099 |
| 08/15/2013 | 1,095 | 1,100 | 1,060 | 1,066 |
| 08/16/2013 | 1,073 | 1,073 | 1,054 | 1,069 |
| 08/19/2013 | 1,071 | 1,077 | 1,066 | 1,072 |
| 08/20/2013 | 1,067 | 1,097 | 1,067 | 1,090 |
| 08/21/2013 | 1,118 | 1,128 | 1,087 | 1,095 |
| 08/22/2013 | 1,106 | 1,106 | 1,083 | 1,089 |
| 08/23/2013 | 1,082 | 1,090 | 1,074 | 1,077 |
| 08/27/2013 | 1,065 | 1,077 | 1,032 | 1,033 |
| 08/28/2013 | 1,025 | 1,028 | 1,004 | 1,011 |
| 08/29/2013 | 1,013 | 1,033 | 1,010 | 1,020 |
| 08/30/2013 | 1,022 | 1,045 | 1,013 | 1,014 |
| 09/02/2013 | 1,030 | 1,038 | 1,025 | 1,031 |
| 09/03/2013 | 1,043 | 1,049 | 1,030 | 1,045 |
| 09/04/2013 | 1,045 | 1,049 | 1,025 | 1,036 |
| 09/05/2013 | 1,033 | 1,044 | 1,021 | 1,031 |
| 09/06/2013 | 1,045 | 1,056 | 1,030 | 1,045 |
| 09/09/2013 | 1,042 | 1,045 | 1,034 | 1,035 |
| 09/10/2013 | 1,034 | 1,050 | 1,030 | 1,041 |
| 09/11/2013 | 1,041 | 1,047 | 1,033 | 1,039 |
| 09/12/2013 | 1,039 | 1,040 | 1,025 | 1,031 |
| 09/13/2013 | 1,030 | 1,037 | 1,028 | 1,033 |
| 09/16/2013 | 1,043 | 1,045 | 1,037 | 1,038 |
| 09/17/2013 | 1,039 | 1,041 | 1,027 | 1,027 |
| 09/18/2013 | 1,030 | 1,040 | 1,024 | 1,036 |
| 09/19/2013 | 1,045 | 1,065 | 1,043 | 1,043 |
| 09/20/2013 | 1,041 | 1,055 | 1,041 | 1,046 |
| 09/23/2013 | 1,047 | 1,047 | 1,027 | 1,031 |
| 09/24/2013 | 1,029 | 1,054 | 1,029 | 1,046 |
| 09/25/2013 | 1,046 | 1,057 | 1,043 | 1,051 |
| 09/26/2013 | 1,051 | 1,051 | 1,034 | 1,037 |
| 09/27/2013 | 1,039 | 1,040 | 1,031 | 1,035 |
| 09/30/2013 | 1,040 | 1,055 | 1,034 | 1,040 |
| 10/01/2013 | 1,040 | 1,057 | 1,034 | 1,050 |
| 10/02/2013 | 1,044 | 1,058 | 1,042 | 1,049 |
| 10/03/2013 | 1,048 | 1,062 | 1,048 | 1,052 |
| 10/04/2013 | 1,051 | 1,064 | 1,045 | 1,056 |
| 10/07/2013 | 1,053 | 1,057 | 1,045 | 1,049 |
| 10/08/2013 | 1,050 | 1,050 | 1,038 | 1,041 |
| 10/09/2013 | 1,036 | 1,087 | 1,035 | 1,062 |
| 10/10/2013 | 1,066 | 1,067 | 1,041 | 1,055 |
| 10/11/2013 | 1,055 | 1,064 | 1,052 | 1,063 |
| 10/14/2013 | 1,057 | 1,073 | 1,056.85 | 1,073 |
| 10/15/2013 | 1,076 | 1,097 | 1,074.18 | 1,095 |
| 10/16/2013 | 1,093 | 1,115 | 1,093 | 1,113 |
| 10/17/2013 | 1,114 | 1,127 | 1,109 | 1,114 |
| 10/18/2013 | 1,122 | 1,132 | 1,116 | 1,131 |
| 10/21/2013 | 1,128 | 1,141.68 | 1,125 | 1,132 |
| 10/22/2013 | 1,129 | 1,148 | 1,129 | 1,141 |
| 10/23/2013 | 1,141 | 1,157 | 1,138 | 1,150 |
| 10/24/2013 | 1,148 | 1,152.38 | 1,145 | 1,148 |
| 10/25/2013 | 1,147 | 1,153 | 1,132.64 | 1,150 |
| 10/28/2013 | 1,158 | 1,176 | 1,153 | 1,176 |
| 10/29/2013 | 1,174 | 1,177 | 1,167 | 1,173 |
| 10/30/2013 | 1,170 | 1,195 | 1,170 | 1,195 |
| 10/31/2013 | 1,186 | 1,209 | 1,186 | 1,201 |
| 11/01/2013 | 1,204 | 1,208 | 1,194 | 1,202 |
| 11/04/2013 | 1,207 | 1,236 | 1,206 | 1,219 |
| 11/05/2013 | 1,220 | 1,224 | 1,202 | 1,212 |
| 11/06/2013 | 1,210 | 1,225 | 1,210 | 1,213 |
| 11/07/2013 | 1,224 | 1,224 | 1,208 | 1,210 |
| 11/08/2013 | 1,216 | 1,216 | 1,189 | 1,197 |
| 11/11/2013 | 1,203 | 1,211 | 1,196 | 1,205 |
| 11/12/2013 | 1,204 | 1,211 | 1,195 | 1,208 |
| 11/13/2013 | 1,201 | 1,213 | 1,200 | 1,200 |
| 11/14/2013 | 1,209 | 1,236 | 1,205 | 1,222 |
| 11/15/2013 | 1,215 | 1,221 | 1,206 | 1,209 |
| 11/18/2013 | 1,205 | 1,216 | 1,203 | 1,210 |
| 11/19/2013 | 1,202 | 1,213 | 1,202 | 1,213 |
| 11/20/2013 | 1,209 | 1,209 | 1,182 | 1,199 |
| 11/21/2013 | 1,198 | 1,216 | 1,194 | 1,203 |
| 11/22/2013 | 1,201 | 1,211 | 1,201 | 1,205 |
| 11/25/2013 | 1,215 | 1,215 | 1,207 | 1,208 |
| 11/26/2013 | 1,215 | 1,215 | 1,203 | 1,206 |
| 11/27/2013 | 1,215 | 1,216 | 1,203 | 1,206 |
| 11/28/2013 | 1,205 | 1,209 | 1,196 | 1,200 |
| 11/29/2013 | 1,197 | 1,209 | 1,194 | 1,206 |
| 12/02/2013 | 1,207 | 1,215 | 1,201 | 1,203 |
| 12/03/2013 | 1,209 | 1,215 | 1,192 | 1,199 |
| 12/04/2013 | 1,200 | 1,200 | 1,168 | 1,198 |
| 12/05/2013 | 1,201 | 1,203 | 1,180 | 1,186 |
| 12/06/2013 | 1,179 | 1,191 | 1,176 | 1,182 |
| 12/09/2013 | 1,181 | 1,192 | 1,178.64 | 1,182 |
| 12/10/2013 | 1,183 | 1,183 | 1,172 | 1,175 |
| 12/11/2013 | 1,160 | 1,180 | 1,160 | 1,176 |
| 12/12/2013 | 1,180 | 1,196 | 1,156.25 | 1,173 |
| 12/13/2013 | 1,199 | 1,199 | 1,167 | 1,170 |
| 12/16/2013 | 1,168 | 1,179 | 1,165 | 1,176 |
| 12/17/2013 | 1,176 | 1,196 | 1,176 | 1,184 |
| 12/18/2013 | 1,182 | 1,207 | 1,182 | 1,202 |
| 12/19/2013 | 1,214 | 1,229 | 1,209 | 1,218 |
| 12/20/2013 | 1,220 | 1,222 | 1,208 | 1,210 |
| 12/23/2013 | 1,212 | 1,212 | 1,201 | 1,205 |
| 12/24/2013 | 1,205 | 1,205 | 1,196 | 1,201 |
| 12/27/2013 | 1,202 | 1,202 | 1,196 | 1,200 |
| 12/30/2013 | 1,200 | 1,200 | 1,187 | 1,199 |
| 12/31/2013 | 1,197 | 1,201 | 1,191 | 1,201 |