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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,538.121
CLOSE 1,536.5694

Low

LOW 906.5

High

HIGH 2,346
DATEOPENHIGHLOWCLOSE
01/03/20171,9081,934.321,8851,889
01/04/20171,9021,9021,8001,874
01/05/20171,8831,9391,8721,937
01/06/20171,9261,9471,9141,916
01/09/20171,9161,935.241,9051,924
01/10/20171,9191,9371,9051,927
01/11/20171,9221,9441,8961,904
01/12/20171,9101,9101,8171,859
01/13/20171,8631,8971,8631,896
01/16/20171,8871,914.281,8871,899
01/17/20171,8941,9331,8941,914
01/18/20171,9211,9781,9191,956
01/19/20171,9491,9531,917.91,943
01/20/20171,9361,9481,9321,938
01/23/20171,9321,9321,9141,929
01/24/20171,9301,9311,8961,911
01/25/20171,9311,9431,8601,863
01/26/20171,8681,8851,8521,870
01/27/20171,8781,8811,8491,855
01/30/20171,8571,8651,8071,815
01/31/20171,8201,8311,796.91,824
02/01/20171,8461,8861,8421,880
02/02/20171,8911,920.111,8721,912
02/03/20171,9091,9511,9071,930
02/06/20171,9191,9361,9121,912
02/07/20171,9151,9461,911.541,922
02/08/20171,9181,9361,9161,928
02/09/20171,9281,9561,9261,955
02/10/20171,9581,9631,9311,937
02/13/20171,9281,9761,9271,975
02/14/20171,9691,9891,9591,977
02/15/20171,9801,9931,9701,988
02/16/20171,9882,0191,9832,015
02/17/20172,0152,0362,0122,034
02/20/20172,0382,0402,0132,034
02/21/20172,0332,0541,995.182,047
02/22/20172,0382,0642,0382,064
02/23/20172,0632,0802,0502,068
02/24/20172,0602,1152,0602,109
02/27/20172,1052,119.482,075.42,110
02/28/20172,1152,172.332,1122,150
03/01/20172,1532,1802,1292,172
03/02/20172,1672,202.022,1672,185
03/03/20172,1742,1762,1142,126
03/06/20172,1252,151.192,0742,151
03/07/20172,1462,1612,0852,115
03/08/20172,1072,120.082,0662,078
03/09/20172,0762,1312,064.82,115
03/10/20172,1272,1542,1152,139
03/13/20172,1342,1532,1302,135
03/14/20172,1442,1442,111.622,126
03/15/20172,1802,3182,1802,297
03/16/20172,2872,3462,160.192,190
03/17/20172,1382,2002,1322,168
03/20/20172,1652,1652,1192,134
03/21/20172,1392,146.922,0972,097
03/22/20172,0922,0982,051.72,072
03/23/20172,0692,0692,0092,026
03/24/20172,0202,025.61,9872,001
03/27/20172,0022,0061,9902,000
03/28/20171,9952,0081,9862,000
03/29/20171,9931,9991,972.331,997
03/30/20171,9652,0121,9342,009
03/31/20171,9872,0011,9801,981
04/03/20171,9861,987.431,9421,944
04/04/20171,9561,9681,947.671,949
04/05/20171,9561,9561,9181,932
04/06/20171,9151,9341,8991,899
04/07/20171,8791,899.551,8581,884
04/10/20171,8941,9621,8871,946
04/11/20171,9541,9561,9121,919
04/12/20171,9201,938.511,9141,922
04/13/20171,9171,9281,9141,919
04/18/20171,9191,9191,8671,881
04/19/20171,8811,8811,8521,871
04/20/20171,8731,8781,837.331,845
04/21/20171,8371,847.521,8171,821
04/24/20171,8261,8541,8161,842
04/25/20171,8341,9091,8341,905
04/26/20171,9061,9461,9001,943
04/27/20171,9361,9671,9251,966
04/28/20171,9571,9711,9311,937
05/02/20171,9521,9891,9361,983
05/03/20171,9931,9931,938.11,939
05/04/20171,9511,9761,9371,976
05/05/20171,9851,9871,9661,973
05/08/20171,9601,9891,9591,989
05/09/20171,9572,0001,9571,979
05/10/20171,9451,9741,9141,956
05/11/20171,7951,949.661,7601,795
05/12/20171,8041,8071,7051,759
05/15/20171,7631,7691,7211,738
05/16/20171,7251,7701,7071,766
05/17/20171,7381,7491,686.961,717
05/18/20171,7101,7261,680.11,700
05/19/20171,6001,7521,5731,736
05/22/20171,7391,7441,6561,656
05/23/20171,6581,6981,6521,680
05/24/20171,6821,6861,658.291,671
05/25/20171,6741,676.81,6431,665
05/26/20171,6651,697.061,657.681,692
05/30/20171,6981,6981,6551,675
05/31/20171,6781,6991,6781,688
06/01/20171,6981,7141,6711,707
06/02/20171,7171,7171,6761,680
06/05/20171,6711,6931,6701,675
06/06/20171,6701,6741,6431,650
06/07/20171,6471,6611,6421,658
06/08/20171,6591,669.341,6461,649
06/09/20171,6541,6611,619.661,631
06/12/20171,6271,6561,6251,641
06/13/20171,6451,6641,6291,659
06/14/20171,6611,6841,6501,673
06/15/20171,6721,681.621,6281,640
06/16/20171,6451,681.751,6291,643
06/19/20171,6481,6551,6171,624
06/20/20171,6291,6331,6031,618
06/21/20171,6191,6361,5831,618
06/22/20171,6251,6261,5841,596
06/23/20171,5921,6211,5861,590
06/26/20171,5851,6081,5821,592
06/27/20171,5821,5821,5141,516
06/28/20171,5031,5101,4741,478
06/29/20171,4761,4851,4381,453
06/30/20171,4471,4701,4441,470
07/03/20171,4681,4951,4291,429
07/04/20171,4281,4511,4251,437
07/05/20171,4341,4391,4211,431
07/06/20171,4361,4471,4061,406
07/07/20171,4051,4311,3771,427
07/10/20171,4361,4401,3881,388
07/11/20171,3981,3981,3511,354
07/12/20171,3551,3911,3401,380
07/13/20171,3851,3911,3571,360
07/14/20171,3651,3891,3551,378
07/17/20171,3791,4101,3771,398
07/18/20171,3981,4011,3681,384
07/19/20171,3881,3881,3501,353
07/20/20171,3571,3841,3531,381
07/21/20171,3871,4271,3851,419
07/24/20171,4191,4191,3571,395
07/25/20171,3981,4101,3811,406
07/26/20171,4091,4491,4091,423
07/27/20171,4231,4571,4131,447
07/28/20171,4481,4501,3911,399
07/31/20171,4011,4291,3991,412
08/01/20171,4141,4491,3901,430
08/02/20171,4241,4241,3671,413
08/03/20171,4141,4201,3911,406
08/04/20171,4061,4531,4061,421
08/07/20171,4281,4301,4041,429
08/08/20171,4291,4291,3301,338
08/09/20171,3401,3421,2951,308
08/10/20171,3111,3211,2971,301
08/11/20171,2891,2971,2771,286
08/14/20171,2901,3111,2771,310
08/15/20171,3091,3221,3031,319
08/16/20171,3241,3501,3111,329
08/17/20171,3051,3101,1011,190
08/18/20171,1831,1881,1151,119
08/21/20171,1241,1961,1181,172
08/22/20171,1641,1941,1341,188
08/23/20171,1861,2541,1771,242
08/24/20171,2401,2451,2141,237
08/25/20171,2291,2961,2291,288
08/29/20171,2761,3031,2671,273
08/30/20171,2791,2851,2241,231
08/31/20171,2331,2521,2181,252
09/01/20171,2461,2511,2141,227
09/04/20171,2121,2261,1901,196
09/05/20171,1961,2121,1811,190
09/06/20171,2021,2071,1671,188
09/07/20171,1901,2011,1681,196
09/08/20171,1931,1971,1761,190
09/11/20171,1941,1981,1851,191
09/12/20171,1921,2081,1891,201
09/13/20171,1981,1981,1571,179
09/14/20171,1771,1881,1641,187
09/15/20171,1861,2101,1731,202
09/18/20171,2041,2041,1751,193
09/19/20171,1911,1961,1481,150
09/20/20171,1531,1901,1331,135
09/21/20171,1461,1491,1201,134
09/22/20171,1311,1341,1101,127
09/25/20171,1311,1751,1231,169
09/26/20171,1751,1751,1491,167
09/27/20171,1661,1681,1331,163
09/28/20171,1641,1701,1481,162
09/29/20171,1611,2131,1561,211
10/02/20171,2151,2151,1771,198
10/03/20171,1981,2261,1931,221
10/04/20171,2221,2351,2151,233
10/05/20171,2291,2311,2051,222
10/06/20171,2231,2231,1681,199
10/09/20171,1951,2121,1771,185
10/10/20171,1841,2091,1681,183
10/11/20171,1831,1911,1561,162
10/12/20171,1611,1681,1451,164
10/13/20171,1621,1811,1491,155
10/16/20171,1531,1631,1351,156
10/17/20171,1551,1831,1381,182
10/18/20171,1831,1901,1621,185
10/19/20171,1791,195.311,1781,190
10/20/20171,1951,1981,1741,198
10/23/20171,1941,200.51,1631,170
10/24/20171,1751,1891,147.51,157
10/25/20171,1521,1581,1121,114
10/26/20171,1201,1401,1021,137
10/27/20171,1351,1371,1221,123
10/30/20171,1231,1471,1171,142
10/31/20171,1461,1701,1421,164
11/01/20171,1681,1921,1421,145
11/02/20171,1421,1521,111.991,118
11/03/20171,1241,1241,080.751,092
11/06/20171,0891,106.51,0791,080
11/07/20171,0831,0831,0221,055
11/08/20171,0601,061.751,0321,041
11/09/20171,0311,032934998.5
11/10/2017998999.5970.67992
11/13/2017992999.5954960.5
11/14/2017944.5986.51906.5949.5
11/15/2017950967.5943959
11/16/20179581,0229581,021
11/17/20171,0201,0439991,041
11/20/20171,0331,1131,0241,102
11/21/20171,1051,1181,0471,052
11/22/20171,0651,0661,0271,064
11/23/20171,0561,0871,0541,074
11/24/20171,0781,0791,0501,052
11/27/20171,0621,0621,0361,045
11/28/20171,0461,0581,0281,047
11/29/20171,0451,0561,0001,028
11/30/20171,0311,0739991,030
12/01/20171,0481,0621,0061,014
12/04/20171,0211,026972977.5
12/05/2017974.5983.5956.5979
12/06/2017976978.88933950
12/07/2017958973.5931.5952.5
12/08/2017956.51,020956.51,020
12/11/20171,0211,0301,000.251,028
12/12/20171,0321,0751,0161,073
12/13/20171,0741,0841,0341,060
12/14/20171,0511,0971,0391,080
12/15/20171,0791,0821,0531,074
12/18/20171,0801,103.51,0671,072
12/19/20171,0681,1341,0471,120
12/20/20171,1181,1571,116.751,125
12/21/20171,1281,1331,0881,098
12/22/20171,0991,1481,0971,143
12/27/20171,1371,1591,1361,148
12/28/20171,1461,1591,0961,111
12/29/20171,1121,1371,0911,134