HIK.L: Hikma Pharmaceuticals PLC Historical Data

2015 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 2,197.0672

CLOSE 2,196.664

Low

LOW 1,849.38

High

HIGH 2,617

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	1,961	2,008	1,961	1,982
01/05/2015	2,031	2,147	2,031	2,130
01/06/2015	2,146	2,175.09	2,132	2,148
01/07/2015	2,150	2,174	2,137	2,172
01/08/2015	2,180	2,187	2,157	2,175
01/09/2015	2,167	2,292	2,161	2,283
01/12/2015	2,329	2,403	2,300	2,380
01/13/2015	2,386	2,500	2,386	2,430
01/14/2015	2,399	2,404	2,316	2,367
01/15/2015	2,359	2,359	2,194	2,250
01/16/2015	2,238	2,252.6	2,180	2,213
01/19/2015	2,229	2,293	2,190	2,259
01/20/2015	2,259	2,310	2,259	2,309
01/21/2015	2,320	2,364	2,303	2,352
01/22/2015	2,357	2,364.96	2,237	2,305
01/23/2015	2,308	2,359	2,305	2,330
01/26/2015	2,329	2,368	2,290	2,315
01/27/2015	2,318	2,373	2,309	2,350
01/28/2015	2,367	2,410	2,350	2,354
01/29/2015	2,352	2,361	2,325	2,358
01/30/2015	2,372	2,382.6	2,350	2,360
02/02/2015	2,356	2,374	2,332	2,357
02/03/2015	2,378	2,450	2,357	2,369
02/04/2015	2,375	2,400	2,354	2,398
02/05/2015	2,394	2,451	2,392	2,428
02/06/2015	2,431	2,475	2,398	2,470
02/09/2015	2,460	2,466.2	2,315	2,333
02/10/2015	2,333	2,439	2,328	2,429
02/11/2015	2,437	2,465	2,407	2,426
02/12/2015	2,420	2,476	2,409	2,462
02/13/2015	2,466	2,481	2,432	2,472
02/16/2015	2,470	2,482.4	2,425	2,448
02/17/2015	2,427	2,459	2,417	2,450
02/18/2015	2,485	2,485	2,436	2,453
02/19/2015	2,460	2,475	2,433	2,471
02/20/2015	2,483	2,499	2,447	2,496
02/23/2015	2,490	2,535	2,490	2,518
02/24/2015	2,519	2,580	2,494	2,574
02/25/2015	2,585	2,617	2,554	2,561
02/26/2015	2,561	2,579	2,491	2,569
02/27/2015	2,557	2,560	2,452.63	2,473
03/02/2015	2,465	2,486	2,443	2,475
03/03/2015	2,475	2,490	2,380.64	2,392
03/04/2015	2,396	2,457	2,377.12	2,452
03/05/2015	2,464	2,491	2,436.22	2,461
03/06/2015	2,474	2,475	2,391	2,396
03/09/2015	2,399	2,408.6	2,331	2,331
03/10/2015	2,306	2,372	2,300.43	2,316
03/11/2015	2,340	2,340	2,134	2,243
03/12/2015	2,291	2,356.28	2,271	2,355
03/13/2015	2,335	2,337	2,202	2,231
03/16/2015	2,235	2,272	2,230	2,263
03/17/2015	2,263	2,266	2,193	2,226
03/18/2015	2,232	2,276	2,225	2,250
03/19/2015	2,260	2,281.2	2,202	2,262
03/20/2015	2,246	2,260	2,185	2,185
03/23/2015	2,182	2,196	2,117.8	2,185
03/24/2015	2,170	2,207.55	2,162	2,180
03/25/2015	2,180	2,216	2,175	2,184
03/26/2015	2,169	2,235	2,150	2,194
03/27/2015	2,194	2,211	2,147	2,148
03/30/2015	2,172	2,185	2,137	2,171
03/31/2015	2,179	2,216	2,129	2,130
04/01/2015	2,125	2,163	2,112	2,131
04/02/2015	2,141	2,213.53	2,141	2,195
04/07/2015	2,190	2,225	2,185	2,220
04/08/2015	2,250	2,250	2,156	2,194
04/09/2015	2,201	2,230	2,190	2,228
04/10/2015	2,224	2,245	2,203	2,245
04/13/2015	2,245	2,257	2,222	2,239
04/14/2015	2,244	2,251.88	2,208	2,225
04/15/2015	2,225	2,225	2,158	2,173
04/16/2015	2,169	2,169	2,098	2,126
04/17/2015	2,126	2,129	2,056	2,081
04/20/2015	2,086	2,121	2,084	2,088
04/21/2015	2,097	2,122	2,058	2,097
04/22/2015	2,112	2,146	2,098	2,135
04/23/2015	2,132	2,158	2,113	2,121
04/24/2015	2,121	2,154	2,121	2,150
04/27/2015	2,152	2,180	2,128	2,157
04/28/2015	2,150	2,162	2,095	2,121
04/29/2015	2,114	2,138	2,042	2,042
04/30/2015	2,044	2,066	2,035.52	2,047
05/01/2015	2,057	2,063	2,018	2,031
05/05/2015	2,042	2,075	2,022	2,024
05/06/2015	2,011	2,025	1,972	1,980
05/07/2015	1,970	1,975	1,912	1,965
05/08/2015	1,984	2,032	1,984	2,010
05/11/2015	2,018	2,063	2,018	2,054
05/12/2015	2,033	2,046.58	1,985	2,026
05/13/2015	2,039	2,059	2,023	2,030
05/14/2015	2,025	2,091	2,008	2,079
05/15/2015	2,083	2,118	2,076	2,101
05/18/2015	2,089	2,099	2,029	2,071
05/19/2015	2,067	2,130	2,064	2,128
05/20/2015	2,133	2,158	2,121	2,126
05/21/2015	2,140	2,153	2,114	2,149
05/22/2015	2,149	2,158	2,135	2,142
05/26/2015	2,129	2,135.29	2,077	2,083
05/27/2015	2,086	2,099	2,075	2,092
05/28/2015	2,092	2,112	2,089	2,099
05/29/2015	2,098	2,104	2,068	2,078
06/01/2015	2,090	2,114	2,084.5	2,097
06/02/2015	2,109	2,109	2,062	2,086
06/03/2015	2,085	2,110	2,084	2,094
06/04/2015	2,085	2,093	2,054.63	2,056
06/05/2015	2,049	2,049	1,988	1,998
06/08/2015	2,011	2,011	1,985	1,985
06/09/2015	1,990	1,997	1,961	1,971
06/10/2015	1,975	1,989.3	1,964	1,983
06/11/2015	1,984	1,996	1,957	1,961
06/12/2015	1,949	1,950	1,894	1,918
06/15/2015	1,921	1,925.48	1,901	1,901
06/16/2015	1,895	1,921	1,874	1,915
06/17/2015	1,914	1,924	1,883	1,892
06/18/2015	1,882	1,901	1,863	1,895
06/19/2015	1,935	2,002	1,923	1,947
06/22/2015	1,914	1,953	1,898	1,911
06/23/2015	1,920	1,957	1,906	1,949
06/24/2015	1,955	1,955	1,928	1,932
06/25/2015	1,932	1,951	1,916	1,934
06/26/2015	1,917	1,925	1,902	1,910
06/29/2015	1,865	1,895	1,849.38	1,886
06/30/2015	1,866	1,946	1,866	1,933
07/01/2015	1,938	1,992	1,935	1,975
07/02/2015	1,986	1,996	1,943	1,962
07/03/2015	1,954	1,978	1,951	1,955
07/06/2015	1,943	1,973.73	1,929.11	1,958
07/07/2015	1,959	1,978	1,953	1,954
07/08/2015	1,964	2,040	1,963	2,010
07/09/2015	2,021	2,036	1,998	2,023
07/10/2015	2,047	2,053.75	2,029	2,043
07/13/2015	2,069	2,077	2,055.59	2,066
07/14/2015	2,081	2,092	2,062	2,082
07/15/2015	2,077	2,105	2,071	2,098
07/16/2015	2,100	2,110	2,095	2,101
07/17/2015	2,112	2,133	2,105	2,128
07/20/2015	2,119	2,151.5	2,119	2,141
07/21/2015	2,148	2,151.96	2,085	2,092
07/22/2015	2,077	2,088.08	2,065	2,074
07/23/2015	2,091	2,095.25	2,067	2,081
07/24/2015	2,078	2,102	2,066	2,088
07/27/2015	2,079	2,094	2,071	2,080
07/28/2015	2,098	2,332	2,098	2,321
07/29/2015	2,400	2,438	2,390	2,407
07/30/2015	2,420	2,455	2,398	2,405
07/31/2015	2,420	2,420	2,374	2,395
08/03/2015	2,379	2,418	2,369.69	2,389
08/04/2015	2,389	2,402	2,373	2,385
08/05/2015	2,386	2,391	2,337	2,362
08/06/2015	2,350	2,413	2,345	2,392
08/07/2015	2,389	2,389	2,307	2,311
08/10/2015	2,324	2,334.16	2,295.68	2,323
08/11/2015	2,320	2,326	2,282	2,300
08/12/2015	2,287	2,287	2,254	2,287
08/13/2015	2,305	2,351	2,305	2,341
08/14/2015	2,339	2,412	2,336	2,400
08/17/2015	2,405	2,425	2,395	2,418
08/18/2015	2,406	2,428.81	2,379	2,400
08/19/2015	2,401	2,520	2,385	2,462
08/20/2015	2,440	2,462	2,392	2,419
08/21/2015	2,392	2,426	2,320	2,320
08/24/2015	2,300	2,304.5	2,168	2,244
08/25/2015	2,250	2,281	2,230	2,276
08/26/2015	2,251	2,261	2,219	2,243
08/27/2015	2,255	2,298	2,232	2,277
08/28/2015	2,281	2,284	2,250	2,275
09/01/2015	2,230	2,262	2,215	2,225
09/02/2015	2,275	2,369	2,254	2,322
09/03/2015	2,346	2,367	2,331	2,343
09/04/2015	2,375	2,398	2,331	2,350
09/07/2015	2,355	2,375.65	2,338	2,362
09/08/2015	2,364	2,404	2,360	2,366
09/09/2015	2,394	2,400.2	2,360	2,364
09/10/2015	2,343	2,389	2,343	2,369
09/11/2015	2,378	2,415.08	2,358	2,409
09/14/2015	2,416	2,452	2,400.5	2,401
09/15/2015	2,399	2,426	2,380.7	2,420
09/16/2015	2,435	2,464	2,426	2,438
09/17/2015	2,451	2,457	2,415	2,445
09/18/2015	2,440	2,468	2,425	2,445
09/21/2015	2,435	2,495	2,428	2,490
09/22/2015	2,478	2,493	2,379	2,379
09/23/2015	2,378	2,434	2,366	2,427
09/24/2015	2,434	2,449	2,399	2,424
09/25/2015	2,457	2,489	2,442	2,465
09/28/2015	2,449	2,487	2,425	2,429
09/29/2015	2,400	2,400.84	2,211	2,233
09/30/2015	2,263	2,280	2,188	2,280
10/01/2015	2,308	2,321	2,273	2,285
10/02/2015	2,290	2,320	2,282	2,319
10/05/2015	2,330	2,375	2,304	2,365
10/06/2015	2,379	2,379	2,252	2,260
10/07/2015	2,260	2,260	2,146	2,157
10/08/2015	2,150	2,190	2,132.88	2,140
10/09/2015	2,152	2,155	2,093	2,113
10/12/2015	2,106	2,128	2,032	2,102
10/13/2015	2,104	2,125	2,088	2,097
10/14/2015	2,092	2,094	2,046	2,071
10/15/2015	2,084	2,106	2,039	2,060
10/16/2015	2,073	2,081	2,047	2,070
10/19/2015	2,062	2,108	2,062	2,105
10/20/2015	2,105	2,131	2,067	2,077
10/21/2015	2,068	2,117	2,048	2,050
10/22/2015	2,049	2,054	1,989	2,021
10/23/2015	2,027	2,059	2,020	2,039
10/26/2015	2,039	2,050.55	2,008	2,034
10/27/2015	2,027	2,058	2,013	2,040
10/28/2015	2,051	2,115	2,051	2,107
10/29/2015	2,111	2,151	2,108	2,146
10/30/2015	2,152	2,174	2,131	2,164
11/02/2015	2,075	2,075	2,018	2,052
11/03/2015	2,058	2,065	2,024	2,056
11/04/2015	2,051	2,071	2,037	2,048
11/05/2015	2,067	2,104	2,037	2,048
11/06/2015	2,052	2,055.57	1,998	2,011
11/09/2015	2,002	2,017	1,982	1,982
11/10/2015	1,992	2,001	1,974	1,980
11/11/2015	1,979	1,994	1,963	1,971
11/12/2015	1,968	1,972	1,932	1,936
11/13/2015	1,929	1,933.25	1,865	1,925
11/16/2015	1,907	1,948	1,899.85	1,941
11/17/2015	1,910	1,960	1,890	1,953
11/18/2015	1,967	2,048	1,967	2,048
11/19/2015	2,060	2,118	2,041	2,110
11/20/2015	2,111	2,133	2,092	2,130
11/23/2015	2,125	2,139	2,122	2,123
11/24/2015	2,119	2,121.4	2,090	2,100
11/25/2015	2,100	2,135	2,094	2,126
11/26/2015	2,131	2,151	2,115	2,151
11/27/2015	2,143	2,159	2,127	2,152
11/30/2015	2,145	2,169	2,132	2,165
12/01/2015	2,169	2,205	2,153	2,198
12/02/2015	2,205	2,230	2,198.03	2,201
12/03/2015	2,194	2,230	2,163	2,163
12/04/2015	2,159	2,176	2,147.45	2,157
12/07/2015	2,168	2,203	2,162	2,174
12/08/2015	2,165	2,185	2,151	2,151
12/09/2015	2,149	2,157	2,091.99	2,098
12/10/2015	2,082	2,098	2,062	2,088
12/11/2015	2,086	2,120	2,060	2,062
12/14/2015	2,060	2,074	2,038	2,048
12/15/2015	2,058	2,117	2,038	2,112
12/16/2015	2,108	2,151	2,108	2,148
12/17/2015	2,181	2,218	2,165	2,217
12/18/2015	2,214	2,218	2,178	2,192
12/21/2015	2,184	2,232	2,184	2,188
12/22/2015	2,188	2,209	2,182	2,188
12/23/2015	2,197	2,252	2,191	2,244
12/24/2015	2,252	2,260	2,240	2,251
12/29/2015	2,255	2,358	2,255	2,358
12/30/2015	2,356	2,361	2,284.6	2,292
12/31/2015	2,286	2,301	2,281.64	2,301

Menu

Create your free account now!

HIK.L: Hikma Pharmaceuticals PLC Historical Data

2015 Historical Chart

Average

Low

High