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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,462.9972
CLOSE 1,463.4719

Low

LOW 814.2

High

HIGH 2,089
DATEOPENHIGHLOWCLOSE
01/02/20181,1441,1451,098.51,108
01/03/20181,115.51,1281,0981,113.5
01/04/20181,115.51,120.51,0981,114.5
01/05/20181,1171,131.51,1071,129
01/08/20181,1301,1441,0741,079
01/09/20181,0901,0941,0691,075
01/10/20181,044.51,050980.81,009
01/11/20181,012.51,024998.41,017.5
01/12/20181,021.51,027.51,007.51,013.5
01/15/20181,008.51,0291,008.51,009
01/16/20181,0081,0201,001.51,007.5
01/17/20181,0011,036.5987.61,022.5
01/18/20181,0231,023989.8995
01/19/2018990.41,005981.8982
01/22/2018985.61,015984.21,008
01/23/20181,0121,048.51,0101,039
01/24/20181,034.51,0421,010.51,034.5
01/25/20181,0341,034995995
01/26/20189901,026990997.4
01/29/20181,0001,0201,0001,011
01/30/20181,005.51,018.5990.21,002
01/31/20181,0011,001.75961.2967
02/01/2018967.6972.2955955
02/02/2018963965.55942942
02/05/2018895947.6875915.2
02/06/2018892.6918.2892.6895
02/07/2018907.8927.8902.6920.6
02/08/2018917.6933.6890.4891.4
02/09/2018882.8888.83840.6862
02/12/2018863.2880.2855.4869
02/13/2018882.8887.4852.6855.6
02/14/2018857894.4854.3893.2
02/15/2018901920891.4901
02/16/2018907934.8897.8934.8
02/19/2018926.4951.6909.6940.4
02/20/2018977.61,082.27977.6985.6
02/21/2018987.6992.8950950
02/22/2018944.6956.8896.2898
02/23/2018899.6903.8873.2892.2
02/26/2018896.8896.8871.8879.4
02/27/2018883.6900.8875.2895.4
02/28/2018884899.4858.6861.6
03/01/2018847.6872814.2871.6
03/02/2018870.4903.4854.4858.2
03/05/2018858898858878
03/06/2018885892870.6877.2
03/07/2018874.4892.2861.8867.4
03/08/2018868.2892.8866.8883.4
03/09/2018883.8905.8883.08898.4
03/12/2018884.8899.8844.4880
03/13/2018877.2891.8867.2872.4
03/14/20189501,020.5906.2929
03/15/2018960.81,143.47960.81,105
03/16/20181,1021,1381,0891,121.5
03/19/20181,122.51,1251,061.51,102
03/20/20181,1081,118.51,0801,112.5
03/21/20181,116.51,1311,1041,109.5
03/22/20181,1021,1191,0891,108.5
03/23/20181,1031,125.51,0781,120.5
03/26/20181,1231,1581,1161,156.5
03/27/20181,1601,1601,1221,134
03/28/20181,1191,1611,104.51,161
03/29/20181,1591,224.831,1591,208.5
04/03/20181,1891,2291,1671,223
04/04/20181,220.51,2401,195.51,217
04/05/20181,225.51,232.51,1761,185
04/06/20181,1851,2461,1851,204
04/09/20181,205.51,211.51,1721,184.5
04/10/20181,1921,2711,1831,230
04/11/20181,2261,239.51,1821,189
04/12/20181,187.51,199.51,172.51,189
04/13/20181,1881,2071,1791,193
04/16/20181,192.51,212.51,153.51,175.5
04/17/20181,175.51,2021,1731,190
04/18/20181,1901,210.51,179.51,202
04/19/20181,2051,2111,184.51,184.5
04/20/20181,187.51,2481,183.351,208
04/23/20181,214.51,2651,212.51,258
04/24/20181,2571,2591,217.51,229
04/25/20181,2241,249.51,203.81,218.5
04/26/20181,216.51,2721,206.51,261
04/27/20181,2621,3331,250.881,324.5
04/30/20181,3231,3251,280.51,288
05/01/20181,3151,323.51,290.51,319.5
05/02/20181,327.51,348.51,3191,326
05/03/20181,3231,341.51,302.51,329
05/04/20181,3291,340.51,271.51,298
05/08/20181,2981,361.261,2981,338.5
05/09/20181,338.51,359.51,3061,355
05/10/20181,3601,3711,329.51,337
05/11/20181,347.51,347.51,313.51,317.5
05/14/20181,326.51,346.51,307.51,314.5
05/15/20181,317.51,352.51,3121,348.5
05/16/20181,3481,418.91,345.951,411.5
05/17/20181,4221,469.51,390.51,400
05/18/20181,4511,457.51,3451,413.5
05/21/20181,412.51,415.51,386.81,399.5
05/22/20181,395.51,395.51,3601,364.5
05/23/20181,3661,3861,329.51,353.5
05/24/20181,3671,367.51,3341,339.5
05/25/20181,3461,3751,320.51,346.5
05/29/20181,3601,367.61,329.51,334.5
05/30/20181,3241,3281,2901,317
05/31/20181,321.51,3841,321.51,352
06/01/20181,3581,4051,3511,392.5
06/04/20181,3981,4021,377.51,396
06/05/20181,3921,430.21,3861,386
06/06/20181,3881,421.51,383.51,413.5
06/07/20181,4251,4421,391.51,404
06/08/20181,4061,4061,366.51,382
06/11/20181,381.51,419.51,381.51,410
06/12/20181,4091,4221,384.51,396.5
06/13/20181,3811,4331,3811,420
06/14/20181,410.51,445.51,402.51,427
06/15/20181,4351,4351,386.51,391
06/18/20181,401.51,401.51,3771,391.5
06/19/20181,378.51,4161,370.51,384
06/20/20181,384.51,4341,3781,407.5
06/21/20181,4131,4421,3681,376
06/22/20181,391.51,4441,384.81,430
06/25/20181,421.51,446.51,3991,416
06/26/20181,4251,465.51,417.51,458.5
06/27/20181,4681,536.51,440.51,512.5
06/28/20181,4901,518.51,4751,501.5
06/29/20181,501.51,5191,484.51,501
07/02/20181,4851,4891,429.51,430.5
07/03/20181,450.51,4771,436.861,464
07/04/20181,468.51,4741,434.51,463.5
07/05/20181,4611,478.51,4481,453
07/06/20181,455.51,477.51,455.51,469
07/09/20181,4661,4831,4001,436
07/10/20181,439.51,4741,4361,470
07/11/20181,4541,5271,4341,500
07/12/20181,5001,5321,4971,510
07/13/20181,5321,5321,482.51,500.5
07/16/20181,500.51,5141,4681,481.5
07/17/20181,472.51,490.51,4701,480
07/18/20181,4801,487.971,4401,475.5
07/19/20181,483.51,5551,4741,548
07/20/20181,5481,6501,5481,614.5
07/23/20181,6201,647.51,6051,605
07/24/20181,6091,609.51,574.51,580
07/25/20181,575.51,6031,5721,593.5
07/26/20181,593.51,6061,580.271,600.5
07/27/20181,602.51,6241,5861,600
07/30/20181,6041,6471,5981,610.5
07/31/20181,6101,659.51,596.51,641
08/01/20181,6451,6711,626.971,664.5
08/02/20181,659.51,700.161,6501,660
08/03/20181,6701,6701,611.51,630.5
08/06/20181,640.51,692.51,6361,677.5
08/07/20181,6931,714.51,673.51,690
08/08/20181,703.51,711.771,639.51,650
08/09/20181,6491,691.51,6481,670.5
08/10/20181,683.51,703.51,6521,673
08/13/20181,6561,6941,6491,655
08/14/20181,6481,670.331,6341,647
08/15/20181,7701,8181,715.51,745
08/16/20181,820.51,8461,7751,775
08/17/20181,8091,8261,788.51,818
08/20/20181,833.51,9191,820.21,903
08/21/20181,9181,966.251,914.51,947.5
08/22/20181,9341,9491,9021,912.5
08/23/20181,899.51,906.761,868.51,878
08/24/20181,8701,930.51,8701,906
08/28/20181,8971,9601,8791,960
08/29/20181,9502,0191,9281,965
08/30/20181,9591,999.51,9511,983.5
08/31/20181,988.52,0061,9671,972
09/03/20181,968.52,0161,958.52,016
09/04/20182,0192,0201,9852,010
09/05/20182,0042,0331,9961,999.5
09/06/20181,9902,0041,920.51,934.5
09/07/20181,9301,947.011,908.51,929.5
09/10/20181,930.51,965.741,930.51,951.5
09/11/20181,9391,9521,9151,935.5
09/12/20181,943.51,971.311,939.51,954
09/13/20181,9491,9861,914.51,931.5
09/14/20181,9241,9621,917.51,962
09/17/20181,944.51,965.431,8871,890
09/18/20181,8961,9091,8781,890
09/19/20181,852.51,9051,852.51,882.5
09/20/20181,874.51,8911,8501,873.5
09/21/20181,8621,8881,854.51,854.5
09/24/20181,8841,9051,8451,850.5
09/25/20181,860.51,8931,8551,880.5
09/26/20181,875.51,893.751,8611,873
09/27/20181,873.51,877.561,8431,873.5
09/28/20181,872.51,881.51,8501,850
10/01/20181,8701,904.51,8701,879
10/02/20181,865.51,884.51,847.51,884.5
10/03/20181,8711,941.811,8711,927
10/04/20181,914.51,949.51,8941,894
10/05/20181,9001,9251,844.51,844.5
10/08/20181,857.51,858.51,8161,823.5
10/09/20181,8311,836.51,783.51,815
10/10/20181,8091,848.51,7991,817.5
10/11/20181,797.51,797.51,674.51,674.5
10/12/20181,6951,709.51,6571,663
10/15/20181,6361,727.51,6361,717
10/16/20181,725.51,7901,725.51,782
10/17/20181,777.51,825.51,777.51,804
10/18/20181,801.51,8341,783.51,783.5
10/19/20181,7831,8001,752.51,787.5
10/22/20181,785.51,8101,776.51,794.5
10/23/20181,7741,7841,7531,755.5
10/24/20181,769.51,816.51,762.51,771
10/25/20181,7531,8111,718.51,808
10/26/20181,790.51,802.51,746.51,752.5
10/29/20181,7601,811.51,7471,777.5
10/30/20181,7801,8551,779.51,843
10/31/20181,866.51,926.51,865.51,901.5
11/01/20181,8971,923.51,874.51,896
11/02/20181,9201,930.171,866.51,872
11/05/20181,8651,9121,8641,880
11/06/20181,9001,9361,887.51,900
11/07/20181,920.51,9321,8921,917.5
11/08/20182,0232,0891,9402,025
11/09/20182,0072,0191,835.51,854.5
11/12/20181,8621,8731,779.51,790
11/13/20181,795.51,841.51,795.51,827
11/14/20181,828.51,864.51,771.51,790.5
11/15/20181,790.51,800.361,706.51,721.5
11/16/20181,7281,750.51,700.51,739.5
11/19/20181,730.51,730.51,6811,688
11/20/20181,6841,743.51,650.51,654
11/21/20181,660.51,7011,636.51,685
11/22/20181,6791,706.51,6511,661.5
11/23/20181,6641,6971,640.51,691.5
11/26/20181,6991,7191,6741,712
11/27/20181,7521,789.51,7201,748.5
11/28/20181,7501,7981,743.211,785.5
11/29/20181,804.51,842.251,7971,806.5
11/30/20181,792.51,813.51,776.51,781
12/03/20181,815.51,840.51,7661,769.5
12/04/20181,7761,7941,7531,794
12/05/20181,783.51,817.51,7731,773
12/06/20181,756.51,758.51,679.181,687.5
12/07/20181,6861,737.51,680.21,704.5
12/10/20181,6831,7301,6801,713.5
12/11/20181,715.51,805.51,703.561,788.5
12/12/20181,7921,8371,7841,818.5
12/13/20181,813.51,8451,7831,786.5
12/14/20181,770.51,854.51,763.21,843.5
12/17/20181,8331,8991,8331,882.5
12/18/20181,8671,927.51,820.51,891.5
12/19/20181,876.51,9051,826.51,843
12/20/20181,811.51,859.51,7331,757
12/21/20181,730.51,739.751,6661,666
12/24/20181,667.51,7191,662.51,697.5
12/27/20181,6981,7151,6551,675
12/28/20181,676.51,7061,655.51,684.5
12/31/20181,7001,7381,6581,716