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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,080.9328
CLOSE 2,079.8854

Low

LOW 1,575

High

HIGH 2,703
DATEOPENHIGHLOWCLOSE
01/04/20162,2612,3002,2262,233
01/05/20162,2432,2862,2372,267
01/06/20162,2562,2652,2142,230
01/07/20162,1832,2212,1592,192
01/08/20162,1922,2322,1852,197
01/11/20162,1922,199.942,1562,156
01/12/20162,1702,2192,1472,192
01/13/20162,2212,2432,2042,211
01/14/20162,1872,1912,0912,104
01/15/20162,1052,1182,0152,025
01/18/20162,0252,0341,9911,991
01/19/20162,0312,0311,9792,006
01/20/20161,9751,9791,914.851,922
01/21/20161,9281,9681,8811,903
01/22/20161,9382,0121,9301,986
01/25/20161,9962,0081,9871,996
01/26/20161,9672,0141,9672,000
01/27/20161,9941,9971,9731,994
01/28/20161,9781,9851,9371,963
01/29/20161,9802,0181,9662,018
02/01/20162,0232,0372,0092,029
02/02/20162,0772,101.662,0702,095
02/03/20162,0962,1552,0962,125
02/04/20162,1582,1692,1242,152
02/05/20162,1472,1692,107.52,111
02/08/20162,1112,1162,0482,061
02/09/20162,0622,0781,9861,995
02/10/20161,9652,0031,596.831,945
02/11/20161,9431,9441,8751,875
02/12/20161,8801,8931,8221,850
02/15/20161,8801,9111,8641,872
02/16/20161,8811,8901,8481,852
02/17/20161,8461,9121,8461,912
02/18/20161,9081,9081,866.921,884
02/19/20161,8711,9141,8561,872
02/22/20161,8921,9411,8821,885
02/23/20161,8661,8831,8531,876
02/24/20161,8731,8841,8531,862
02/25/20161,8711,8961,8701,879
02/26/20161,8971,9071,8681,905
02/29/20161,9001,9191,8201,881
03/01/20161,8881,8881,8071,815
03/02/20161,8201,8291,7381,774
03/03/20161,7761,7821,7351,755
03/04/20161,7561,7971,7291,792
03/07/20161,7891,7931,7431,780
03/08/20161,7731,7801,7321,738
03/09/20161,7411,7501,7231,735
03/10/20161,7421,7461,7041,704
03/11/20161,7221,7361,7001,720
03/14/20161,7191,7421,7121,736
03/15/20161,7321,7421,7191,721
03/16/20161,6891,8261,5751,815
03/17/20161,8141,8951,809.171,881
03/18/20161,8741,8951,8281,828
03/21/20161,8281,8701,8171,828
03/22/20161,8241,8711,8121,865
03/23/20161,8621,8861,8481,866
03/24/20161,8921,9311,8721,894
03/29/20161,8951,9721,8891,954
03/30/20161,9701,9811,953.881,967
03/31/20161,9731,9911,9551,980
04/01/20161,9752,001.051,9561,997
04/04/20161,9932,0481,9752,039
04/05/20162,0272,0672,0252,032
04/06/20162,0442,094.512,0352,092
04/07/20162,0922,1552,0682,077
04/08/20162,0802,1072,0722,087
04/11/20162,0872,1502,0872,142
04/12/20162,1422,1532,1272,142
04/13/20162,1512,1902,1442,184
04/14/20162,1912,2162,1862,208
04/15/20162,2082,2412,1992,214
04/18/20162,2112,2482,2042,233
04/19/20162,2322,280.052,2302,280
04/20/20162,2642,3002,2542,300
04/21/20162,2862,3242,278.362,310
04/22/20162,2972,3552,2742,319
04/25/20162,3222,329.792,3032,306
04/26/20162,3122,3142,2172,245
04/27/20162,2492,2502,2072,226
04/28/20162,2272,2442,2082,241
04/29/20162,2222,2312,2042,204
05/03/20162,2032,2792,2032,219
05/04/20162,2192,2872,2012,264
05/05/20162,2552,2772,2452,259
05/06/20162,2502,2592,2022,205
05/09/20162,2142,2362,2072,225
05/10/20162,2272,2602,2222,229
05/11/20162,2302,2422,2132,229
05/12/20162,2372,2502,2112,221
05/13/20162,2222,3062,2212,301
05/16/20162,3002,3212,2882,300
05/17/20162,3032,3192,2512,260
05/18/20162,2602,2722,2352,265
05/19/20162,2502,2772,2262,238
05/20/20162,2502,2972,244.882,296
05/23/20162,2872,3052,2742,281
05/24/20162,2822,2972,2642,288
05/25/20162,2902,2962,2492,280
05/26/20162,2702,3022,2242,226
05/27/20162,2252,238.742,1922,225
05/31/20162,2392,3092,2382,298
06/01/20162,3012,3142,2872,308
06/02/20162,3102,3392,2832,300
06/03/20162,3002,3412,3002,331
06/06/20162,3382,3392,2962,320
06/07/20162,3332,3352,2872,299
06/08/20162,2992,3042,2742,285
06/09/20162,2772,2852,2552,264
06/10/20162,2692,2712,2392,254
06/13/20162,2272,2592,2232,235
06/14/20162,2262,2362,1882,189
06/15/20162,2102,2162,1662,166
06/16/20162,1492,1672,1272,127
06/17/20162,1352,157.052,1292,146
06/20/20162,1882,1982,1722,186
06/21/20162,1792,2152,1692,205
06/22/20162,2202,2442,1852,223
06/23/20162,2622,2742,2232,240
06/24/20161,9042,2991,8952,271
06/27/20162,2512,2962,2272,243
06/28/20162,2772,4062,2562,386
06/29/20162,4112,4362,3962,420
06/30/20162,4202,4812,4092,465
07/01/20162,4812,5352,4662,530
07/04/20162,5352,5462,473.562,489
07/05/20162,4852,5432,4852,543
07/06/20162,5412,577.312,5342,568
07/07/20162,5852,5892,5252,555
07/08/20162,5562,6132,542.842,600
07/11/20162,5932,6032,5352,600
07/12/20162,5952,6042,4892,505
07/13/20162,4982,5492,4872,540
07/14/20162,5532,5772,5062,508
07/15/20162,4982,5412,4802,541
07/18/20162,5412,5642,5172,561
07/19/20162,5612,5632,5412,551
07/20/20162,5652,6052,5592,580
07/21/20162,5742,584.582,5222,522
07/22/20162,5152,6092,5102,590
07/25/20162,5882,592.152,5652,569
07/26/20162,5862,6472,577.882,641
07/27/20162,6422,6522,560.642,561
07/28/20162,6082,6512,5982,620
07/29/20162,6222,6422,5882,634
08/01/20162,6452,6972,6452,676
08/02/20162,6782,7032,6712,672
08/03/20162,6722,6842,6372,668
08/04/20162,3942,4072,2012,220
08/05/20162,2282,4122,201.272,395
08/08/20162,4142,4142,2752,294
08/09/20162,2992,3642,2892,300
08/10/20162,3062,313.092,2562,268
08/11/20162,2862,2892,2672,274
08/12/20162,2792,2812,2502,275
08/15/20162,2902,3262,249.872,324
08/16/20162,3262,3352,3082,312
08/17/20162,3172,3542,2652,266
08/18/20162,2852,3042,2662,304
08/19/20162,2972,3082,2802,287
08/22/20162,2962,3252,2852,312
08/23/20162,2802,3222,2692,303
08/24/20162,2862,3302,2272,228
08/25/20162,2202,252.552,0962,150
08/26/20162,1542,194.42,1092,182
08/30/20162,1782,1892,1482,155
08/31/20162,1612,1622,1332,140
09/01/20162,1392,1402,0722,078
09/02/20162,0942,1902,0692,185
09/05/20162,1842,2082,170.22,200
09/06/20162,1962,2062,1672,201
09/07/20162,2032,2072,1542,177
09/08/20162,1682,1792,1362,149
09/09/20162,1302,149.22,0932,108
09/12/20162,0792,1242,0752,101
09/13/20162,1042,149.942,052.612,099
09/14/20162,0942,1512,0912,141
09/15/20162,1312,1362,1102,133
09/16/20162,1332,1472,1122,116
09/19/20162,1212,165.652,1122,152
09/20/20162,1482,1792,129.132,159
09/21/20162,1652,1722,1132,113
09/22/20162,1152,1262,096.672,106
09/23/20162,1062,1062,0842,096
09/26/20162,0922,1012,0732,076
09/27/20162,0862,0992,0632,064
09/28/20162,0622,0892,0622,078
09/29/20162,0832,0902,0422,049
09/30/20162,0412,0442,0042,018
10/03/20162,0812,0952,0502,067
10/04/20162,0682,141.72,0682,074
10/05/20162,0902,0952,0452,045
10/06/20162,0452,0551,9921,998
10/07/20162,0052,0522,0042,023
10/10/20162,0382,0382,0002,017
10/11/20162,0222,047.582,0142,020
10/12/20162,0172,0352,0062,007
10/13/20162,0052,0321,9912,028
10/14/20162,0292,0522,016.112,030
10/17/20162,0332,0331,988.512,000
10/18/20162,0102,0191,9902,010
10/19/20162,0132,0141,9761,984
10/20/20161,9781,9881,9371,962
10/21/20161,9711,9711,9051,907
10/24/20161,9171,9171,8491,854
10/25/20161,8591,8741,8401,842
10/26/20161,8401,8541,7941,805
10/27/20161,8001,8301,7991,812
10/28/20161,8191,8191,777.291,780
10/31/20161,7891,7921,7491,754
11/01/20161,7541,7661,7291,734
11/02/20161,7281,7531,7271,733
11/03/20161,7331,7501,7171,745
11/04/20161,7111,7191,5751,626
11/07/20161,6371,6531,6021,641
11/08/20161,6581,6961,643.171,663
11/09/20161,6991,8081,6931,764
11/10/20161,7301,7731,6801,694
11/11/20161,6851,6851,6141,653
11/14/20161,6581,705.91,621.641,624
11/15/20161,6641,783.081,6581,723
11/16/20161,7191,7561,6721,733
11/17/20161,7281,7491,6431,664
11/18/20161,6551,6801,6401,662
11/21/20161,6591,6861,6551,671
11/22/20161,6871,7051,6511,669
11/23/20161,6801,7021,6671,671
11/24/20161,6741,7011,6741,680
11/25/20161,6741,6901,6741,679
11/28/20161,6681,6751,6531,675
11/29/20161,6691,6701,6441,669
11/30/20161,6741,721.331,6701,701
12/01/20161,6901,7031,6671,672
12/02/20161,6551,6791,6301,666
12/05/20161,6671,6841,6551,670
12/06/20161,6781,6961,6511,692
12/07/20161,6871,7091,6861,702
12/08/20161,7101,7101,6741,701
12/09/20161,7081,7381,6941,724
12/12/20161,7281,744.431,6951,707
12/13/20161,7121,7381,6881,733
12/14/20161,7331,7401,6941,729
12/15/20161,7301,752.631,6971,747
12/16/20161,7611,798.361,7601,792
12/19/20161,7971,8621,7941,861
12/20/20161,8651,8651,8011,819
12/21/20161,8231,8231,7801,794
12/22/20161,7981,8301,7951,813
12/23/20161,8181,8311,8061,810
12/28/20161,8171,8421,8001,822
12/29/20161,8191,860.891,8161,857
12/30/20161,8611,8931,8491,893