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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,655.6601
CLOSE 1,657.8538

Low

LOW 1,174

High

HIGH 2,072
DATEOPENHIGHLOWCLOSE
01/02/20141,2151,2831,2131,277
01/03/20141,2801,2891,2651,279
01/06/20141,2861,2981,2731,280
01/07/20141,2831,3091,2811,305
01/08/20141,3041,3071,2701,276
01/09/20141,2651,2931,2631,284
01/10/20141,2821,3161,2821,313
01/13/20141,3051,3251,3031,306
01/14/20141,3071,3121,2991,305
01/15/20141,3071,3101,2941,296
01/16/20141,3261,3261,2371,250
01/17/20141,2541,2661,2511,256
01/20/20141,2631,2701,2521,266
01/21/20141,2711,2791,2631,263
01/22/20141,2651,2751,2571,257
01/23/20141,2551,2651,2551,260
01/24/20141,2551,2621,2061,206
01/27/20141,2151,2151,1741,176
01/28/20141,1781,2061,1781,205
01/29/20141,2141,2311,1991,208
01/30/20141,2191,2311,203.591,220
01/31/20141,2241,2281,1921,201
02/03/20141,2071,2251,1991,210
02/04/20141,2131,2181,1951,197
02/05/20141,1901,2031,1901,190
02/06/20141,2041,2521,1991,233
02/07/20141,2341,2391,2121,212
02/10/20141,2091,2251,196.761,216
02/11/20141,2161,2461,2161,246
02/12/20141,2491,2491,2141,240
02/13/20141,2321,2631,2321,244
02/14/20141,2951,3341,2691,303
02/17/20141,3111,3201,2831,300
02/18/20141,3001,3131,2981,309
02/19/20141,3121,3311,3021,320
02/20/20141,3101,3371,3091,337
02/21/20141,3481,3841,339.351,380
02/24/20141,3831,4281,3671,428
02/25/20141,4221,4311,4011,407
02/26/20141,4041,415.761,4021,409
02/27/20141,3991,4271,3901,427
02/28/20141,4231,4431,4191,434
03/03/20141,4191,4321,4091,430
03/04/20141,4451,4871,4191,485
03/05/20141,4791,4971,4791,495
03/06/20141,4961,5221,4881,500
03/07/20141,4951,504.321,4651,472
03/10/20141,4671,4831,4561,462
03/11/20141,4691,4811,4651,473
03/12/20141,4841,5351,4601,527
03/13/20141,5381,5641,5381,557
03/14/20141,5371,5951,5371,590
03/17/20141,5881,6421,5831,642
03/18/20141,6351,6851,6351,678
03/19/20141,6751,6871,6531,677
03/20/20141,6711,6991,6561,671
03/21/20141,6591,665.81,5941,623
03/24/20141,6241,6361,6131,619
03/25/20141,6171,6461,6151,643
03/26/20141,6381,6741,6381,661
03/27/20141,6451,6601,6451,660
03/28/20141,6691,6811,6481,655
03/31/20141,6541,6621,6301,661
04/01/20141,6691,690.151,6581,674
04/02/20141,6811,6921,6561,688
04/03/20141,6551,6931,6551,667
04/04/20141,6681,6761,6551,669
04/07/20141,6571,6831,6491,664
04/08/20141,6491,6491,5041,512
04/09/20141,5121,5651,5081,561
04/10/20141,5651,5891,5411,559
04/11/20141,5561,575.181,4951,511
04/14/20141,5051,5051,4701,494
04/15/20141,4901,5131,4881,500
04/16/20141,5091,5211,4971,503
04/17/20141,5031,5221,4961,496
04/22/20141,5121,5761,5111,570
04/23/20141,5851,5851,5421,546
04/24/20141,5611,5651,5431,559
04/25/20141,5501,5651,5321,544
04/28/20141,5461,5681,544.031,554
04/29/20141,5651,5651,5371,540
04/30/20141,5441,5561,5311,552
05/01/20141,5691,5961,5561,565
05/02/20141,5711,5821,5551,575
05/06/20141,5751,6061,573.91,587
05/07/20141,6011,6511,5981,620
05/08/20141,6251,6581,6181,634
05/09/20141,6331,6361,6061,635
05/12/20141,6451,6491,6361,649
05/13/20141,6541,659.761,6201,622
05/14/20141,6281,6331,603.051,623
05/15/20141,6351,6401,5911,600
05/16/20141,6111,621.491,5801,594
05/19/20141,5961,5981,5641,587
05/20/20141,5791,6051,5791,590
05/21/20141,5931,6051,5801,605
05/22/20141,6051,6171,5991,610
05/23/20141,6171,6171,6001,612
05/27/20141,6031,6251,6031,615
05/28/20141,5791,6851,5791,683
05/29/20141,6891,7031,6451,648
05/30/20141,6481,7051,6441,705
06/02/20141,7061,7221,6991,709
06/03/20141,7071,7111,6831,695
06/04/20141,6951,7091,6801,705
06/05/20141,7031,7061,6801,698
06/06/20141,7061,7331,7031,728
06/09/20141,7261,732.61,7051,721
06/10/20141,7241,7271,696.281,697
06/11/20141,6921,7071,675.11,688
06/12/20141,6861,6921,6771,687
06/13/20141,6761,6791,6271,656
06/16/20141,6531,6771,6381,646
06/17/20141,6541,6551,6281,639
06/18/20141,6431,6841,636.911,678
06/19/20141,6841,6871,6661,676
06/20/20141,6811,7051,6771,688
06/23/20141,6841,6921,6721,672
06/24/20141,6781,6811,6341,650
06/25/20141,6561,6621,6351,655
06/26/20141,6581,6771,6521,662
06/27/20141,6661,6771,6541,671
06/30/20141,6671,6841,6671,678
07/01/20141,6831,7241,6771,724
07/02/20141,7201,7581,7181,755
07/03/20141,7601,7801,7481,775
07/04/20141,7751,7901,769.821,780
07/07/20141,7691,7821,7531,759
07/08/20141,7611,7701,7491,756
07/09/20141,7531,759.651,7301,747
07/10/20141,7531,7531,7181,734
07/11/20141,7431,7481,7211,731
07/14/20141,7291,7411,7251,734
07/15/20141,7291,7341,6821,682
07/16/20141,6821,7291,668.081,691
07/17/20141,7201,7211,6911,709
07/18/20141,7191,7381,6941,719
07/21/20141,7241,7241,6991,711
07/22/20141,7191,7981,7041,787
07/23/20141,7881,7961,7741,792
07/24/20141,7851,8201,7851,817
07/25/20141,8221,8351,8041,810
07/28/20141,8111,824.991,8011,801
07/29/20141,8091,8201,7921,814
07/30/20141,8161,819.331,8051,811
07/31/20141,8201,8201,7911,799
08/01/20141,7991,8001,7481,760
08/04/20141,7641,7771,7261,747
08/05/20141,7471,7851,7361,746
08/06/20141,7391,7461,686.141,695
08/07/20141,6971,7251,6971,700
08/08/20141,6911,6971,6761,686
08/11/20141,6971,7161,6871,702
08/12/20141,6941,7271,6931,723
08/13/20141,7251,7441,7051,739
08/14/20141,7351,7791,7351,774
08/15/20141,7711,8001,7601,775
08/18/20141,7971,8011,7771,797
08/19/20141,8051,8151,7951,804
08/20/20141,8041,8101,6801,692
08/21/20141,6921,7561,6921,742
08/22/20141,7471,751.581,7331,745
08/26/20141,7491,7781,7221,770
08/27/20141,7531,7711,7361,744
08/28/20141,7451,7451,6771,706
08/29/20141,7201,7341,7051,727
09/01/20141,7221,7421,719.861,730
09/02/20141,7341,7411,6981,719
09/03/20141,7201,7501,7161,716
09/04/20141,7171,7211,6981,700
09/05/20141,6971,7011,673.681,689
09/08/20141,6921,6921,6581,661
09/09/20141,6641,6831,646.21,679
09/10/20141,6791,6861,6661,667
09/11/20141,6771,6881,6341,653
09/12/20141,6521,6671,6521,656
09/15/20141,6471,6651,6411,656
09/16/20141,6571,6571,6111,616
09/17/20141,6201,6371,6051,608
09/18/20141,6061,6201,5911,604
09/19/20141,6271,6501,6141,615
09/22/20141,6001,6641,6001,663
09/23/20141,6491,657.71,6101,630
09/24/20141,6351,6701,6341,660
09/25/20141,6521,6721,6321,640
09/26/20141,6361,6361,5801,613
09/29/20141,6181,6341,6031,625
09/30/20141,6351,7331,6271,733
10/01/20141,7271,7381,7081,715
10/02/20141,7171,7431,7011,727
10/03/20141,7451,7851,7331,782
10/06/20141,7901,8091,7561,761
10/07/20141,7591,7851,7401,785
10/08/20141,7841,8001,7611,798
10/09/20141,8101,8611,8061,860
10/10/20141,8501,9191,7831,794
10/13/20141,7811,8091,7671,787
10/14/20141,7761,7971,7601,795
10/15/20141,7821,8031,7561,785
10/16/20141,7851,8091,7171,754
10/17/20141,7541,8051,7541,792
10/20/20141,7891,8061,7791,788
10/21/20141,7811,8201,7711,820
10/22/20141,8201,8891,8201,874
10/23/20141,8761,9041,8521,900
10/24/20141,8701,8791,7851,813
10/27/20141,8241,8331,8091,816
10/28/20141,8201,8491,8031,838
10/29/20141,8431,8611,8311,842
10/30/20141,8521,8691,8421,869
10/31/20141,8821,8951,8751,895
11/03/20141,8821,8961,8381,859
11/04/20141,8491,8751,8491,871
11/05/20141,8711,9701,8711,970
11/06/20141,8971,9721,8541,882
11/07/20141,8751,8761,8431,872
11/10/20141,8611,9381,8611,900
11/11/20141,9001,9331,9001,914
11/12/20141,9151,9181,8851,898
11/13/20141,9091,9441,9091,934
11/14/20141,9451,9531,8971,907
11/17/20141,8951,9221,8801,918
11/18/20141,9201,9501,8901,906
11/19/20141,9121,9271,9071,927
11/20/20141,9301,9301,8961,918
11/21/20141,9151,9271,8861,894
11/24/20141,8921,8941,8691,886
11/25/20141,8811,9161,8741,898
11/26/20141,9041,9281,9001,905
11/27/20141,9131,9561,9011,947
11/28/20141,9501,9641,9441,961
12/01/20141,9611,9721,949.081,960
12/02/20141,9791,9791,9581,961
12/03/20141,9572,0091,9572,000
12/04/20142,0002,0391,9982,032
12/05/20142,0512,0582,0332,037
12/08/20142,0382,0432,0222,030
12/09/20142,0302,0651,9952,007
12/10/20142,0142,0302,0062,006
12/11/20142,0042,0312,0002,028
12/12/20142,0092,0141,9841,989
12/15/20141,9922,0061,9821,982
12/16/20141,9791,9911,9411,987
12/17/20141,9671,9721,9471,960
12/18/20141,9832,0481,9832,043
12/19/20142,0532,0532,0022,032
12/22/20142,0322,0612,027.882,061
12/23/20142,0692,0721,9841,985
12/24/20141,9932,025.31,9932,010
12/29/20142,0062,0061,9491,952
12/30/20141,9601,9751,9431,961
12/31/20141,9541,9811,928.891,979