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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,819.2589
CLOSE 1,820.1383

Low

LOW 1,491.5

High

HIGH 2,212
DATEOPENHIGHLOWCLOSE
01/02/20191,702.51,722.51,6721,705
01/03/20191,7051,720.51,648.51,679.5
01/04/20191,6941,6941,6451,666
01/07/20191,6611,705.51,6611,687.5
01/08/20191,6701,692.51,599.51,599.5
01/09/20191,6151,618.51,5631,571.5
01/10/20191,5701,6021,5511,595
01/11/20191,597.51,622.51,593.51,594.5
01/14/20191,5991,619.51,535.951,539
01/15/20191,534.51,582.51,525.51,557.5
01/16/20191,572.51,5901,552.51,563.5
01/17/20191,5491,563.51,5411,550
01/18/20191,5491,5791,521.81,547.5
01/21/20191,5441,571.51,5321,547.5
01/22/20191,5561,582.51,545.51,556
01/23/20191,5431,568.51,5301,565
01/24/20191,563.51,576.51,5511,552
01/25/20191,563.51,5681,524.51,527.5
01/28/20191,523.51,553.51,510.51,510.5
01/29/20191,5001,538.161,491.51,529
01/30/20191,5261,5901,5231,590
01/31/20191,613.51,6161,587.51,610.5
02/01/20191,6141,652.51,607.51,642.5
02/04/20191,6331,6491,612.51,635
02/05/20191,6261,661.51,612.51,661.5
02/06/20191,6601,6821,6251,682
02/07/20191,6721,7001,663.51,679.5
02/08/20191,683.51,693.51,656.51,690
02/11/20191,7011,733.21,688.51,729
02/12/20191,7341,7621,7191,720.5
02/13/20191,7201,7321,713.51,729
02/14/20191,719.51,772.51,719.51,766
02/15/20191,7591,782.51,748.461,759
02/18/20191,7671,7881,697.51,718.5
02/19/20191,7311,7341,7061,715
02/20/20191,7081,728.411,6571,673.5
02/21/20191,6791,696.171,636.51,649
02/22/20191,665.51,707.51,6451,703
02/25/20191,701.51,712.51,6911,703.5
02/26/20191,6881,7011,667.51,691
02/27/20191,695.51,6971,6441,644
02/28/20191,638.51,676.51,630.51,668.5
03/01/20191,6821,689.51,6581,686.5
03/04/20191,6961,723.941,6941,703.5
03/05/20191,716.51,7411,694.51,738
03/06/20191,7281,7561,715.51,732
03/07/20191,718.51,722.51,661.51,678
03/08/20191,6781,718.51,6751,678
03/11/20191,6941,707.021,6711,677.5
03/12/20191,681.51,683.751,6481,655.5
03/13/20191,6261,6631,5401,584.5
03/14/20191,582.51,601.51,5401,556.5
03/15/20191,563.51,6191,558.751,598.5
03/18/20191,6001,6061,591.51,591.5
03/19/20191,6221,6451,592.51,630.5
03/20/20191,635.51,657.51,6311,647.5
03/21/20191,639.51,765.51,638.51,762
03/22/20191,761.51,774.51,710.51,719.5
03/25/20191,7191,721.51,7041,706.5
03/26/20191,7131,7711,706.251,742
03/27/20191,751.51,7681,721.561,742
03/28/20191,752.51,779.51,743.51,773
03/29/20191,7691,794.51,731.491,791.5
04/01/20191,779.51,8501,7671,839
04/02/20191,8471,862.541,7951,811
04/03/20191,800.51,824.51,7801,813.5
04/04/20191,7941,802.711,775.51,780.5
04/05/20191,775.51,806.51,7681,800.5
04/08/20191,792.51,813.51,783.51,797.5
04/09/20191,8051,812.51,7651,805.5
04/10/20191,8121,8121,765.51,789
04/11/20191,8001,8001,7741,784
04/12/20191,786.51,786.51,7401,760
04/15/20191,7621,7621,729.51,747.5
04/16/20191,749.51,7631,738.51,739
04/17/20191,7401,741.51,697.51,704
04/18/20191,7061,7091,655.51,657.5
04/23/20191,6761,7211,667.591,704.5
04/24/20191,7161,7221,660.51,693.5
04/25/20191,710.51,7261,661.51,692.5
04/26/20191,7051,7281,694.51,697.5
04/29/20191,707.51,729.51,6951,727
04/30/20191,734.51,797.51,7341,765.5
05/01/20191,777.51,782.51,742.911,761
05/02/20191,7691,776.51,751.51,758
05/03/20191,7611,7821,7461,759.5
05/07/20191,7591,8021,7591,777.5
05/08/20191,7631,7961,7631,772.5
05/09/20191,7761,789.51,748.51,748.5
05/10/20191,755.51,766.51,738.51,750.5
05/13/20191,7611,765.51,717.51,744.5
05/14/20191,7441,785.51,7411,760.5
05/15/20191,7751,7841,7511,780
05/16/20191,7751,798.51,769.081,784
05/17/20191,783.51,793.51,7191,739
05/20/20191,7451,748.51,679.51,707
05/21/20191,712.51,712.51,6521,691
05/22/20191,703.51,758.51,700.651,743.5
05/23/20191,7501,7801,736.51,746.5
05/24/20191,7511,774.51,745.51,754.5
05/28/20191,765.51,765.51,7151,734
05/29/20191,729.51,7311,6421,650
05/30/20191,6481,663.51,616.51,634.5
05/31/20191,6351,6351,563.51,580
06/03/20191,5801,6081,5531,601.5
06/04/20191,598.51,614.51,571.51,610.5
06/05/20191,5831,6111,5831,598
06/06/20191,609.51,6201,5851,593
06/07/20191,5821,615.51,574.481,607.5
06/10/20191,6171,6311,602.051,613.5
06/11/20191,648.51,667.51,623.51,649
06/12/20191,641.51,660.51,6261,659.5
06/13/20191,6631,6691,6361,637
06/14/20191,6411,6601,6161,645.5
06/17/20191,6571,7091,639.51,700.5
06/18/20191,7051,742.51,690.51,741
06/19/20191,745.51,751.51,720.51,740.5
06/20/20191,7491,7751,719.51,752
06/21/20191,7551,760.51,6911,691
06/24/20191,7111,733.51,657.981,733.5
06/25/20191,707.51,7321,702.51,718
06/26/20191,711.51,720.51,7061,715
06/27/20191,7201,723.51,7001,723.5
06/28/20191,7161,7281,7071,722
07/01/20191,7371,7591,7301,752
07/02/20191,7511,806.831,745.621,795
07/03/20191,799.51,829.51,7801,792
07/04/20191,794.51,812.51,780.51,804
07/05/20191,813.51,823.51,7671,771.5
07/08/20191,7841,809.51,7751,794
07/09/20191,786.51,818.51,770.51,805
07/10/20191,793.51,8601,7691,800
07/11/20191,8021,822.51,791.51,804
07/12/20191,805.51,805.51,767.51,789
07/15/20191,7791,804.51,7631,801.5
07/16/20191,8001,8071,774.51,794.5
07/17/20191,788.51,8201,778.51,802.5
07/18/20191,792.51,8161,784.51,800.5
07/19/20191,811.51,816.51,786.51,809
07/22/20191,7971,812.51,788.51,802
07/23/20191,807.51,8171,795.31,797.5
07/24/20191,801.51,811.51,7911,804.5
07/25/20191,809.51,8441,802.121,823.5
07/26/20191,8171,836.51,8161,836
07/29/20191,826.51,8851,826.51,879
07/30/20191,875.51,880.51,8591,871.5
07/31/20191,8671,877.51,836.51,840.5
08/01/20191,8251,862.51,8251,862.5
08/02/20191,8311,8551,808.51,815.5
08/05/20191,802.51,805.51,769.51,771
08/06/20191,7611,811.51,7611,793
08/07/20191,7891,8201,7851,805
08/08/20191,814.51,846.51,8111,841
08/09/20191,894.52,0101,890.441,953.5
08/12/20191,968.51,995.21,9501,985
08/13/20191,986.52,0041,9672,002
08/14/20191,9902,0011,977.51,987
08/15/20191,990.51,993.51,9621,984
08/16/20191,989.52,0211,9742,001
08/19/20192,0202,0352,0052,035
08/20/20192,0362,0622,0272,027
08/21/20192,0282,0642,0132,064
08/22/20192,0282,0592,0132,040
08/23/20192,0472,0582,0332,033
08/27/20192,0242,0572,0152,041
08/28/20192,0322,0361,9992,023
08/29/20192,0052,0441,980.12,004
08/30/20192,0042,0431,993.22,017
09/02/20192,0152,0672,0152,037
09/03/20192,0492,078.142,0262,040
09/04/20192,0302,0852,029.492,049
09/05/20192,0122,0291,974.51,976.5
09/06/20191,987.52,0001,974.51,995.5
09/09/20192,0042,0171,9181,918
09/10/20191,9141,928.51,8781,911
09/11/20191,9101,954.51,907.51,954.5
09/12/20191,9481,9591,903.611,941.5
09/13/20191,930.51,952.931,9071,939
09/16/20191,933.51,9521,921.51,937
09/17/20191,937.51,9901,937.51,977
09/18/20191,9792,013.61,975.22,004
09/19/20192,0142,0272,000.812,025
09/20/20192,0262,0702,019.22,070
09/23/20192,0602,1072,053.72,090
09/24/20192,0992,153.022,095.82,151
09/25/20192,1302,1552,1182,155
09/26/20192,1432,2062,1432,187
09/27/20192,1862,1992,1522,196
09/30/20192,1822,2122,1662,200
10/01/20192,1952,2012,1372,148
10/02/20192,1212,1392,0532,068
10/03/20192,0542,0762,0132,054
10/04/20192,0422,0832,0332,067
10/07/20192,0572,1012,0572,092
10/08/20192,1012,1072,0482,060
10/09/20192,0642,0912,0602,069
10/10/20192,0692,0742,0342,041
10/11/20192,0262,0352,0142,022
10/14/20192,0402,0402,0102,023
10/15/20192,0192,0482,0052,015
10/16/20192,0002,0371,989.52,000
10/17/20192,0072,0301,990.52,010
10/18/20192,0022,0261,986.51,993
10/21/20191,9801,9931,9571,965
10/22/20191,9691,9781,944.51,965
10/23/20191,9731,9911,9491,960
10/24/20191,950.51,996.51,950.51,991
10/25/20191,9761,9881,9641,978
10/28/20191,9872,0141,9702,008
10/29/20192,0092,0281,9912,006
10/30/20191,9962,0291,9962,010
10/31/20192,0222,0311,9822,010
11/01/20192,0132,0262,0062,010
11/04/20192,0002,0251,984.52,000
11/05/20192,0022,0201,9862,003
11/06/20192,0102,0281,9952,025
11/07/20192,0472,0591,9411,942
11/08/20191,933.51,951.661,8871,899
11/11/20191,8991,9051,869.831,884.5
11/12/20191,8591,8861,8591,879
11/13/20191,8951,9111,870.51,899
11/14/20191,890.51,9131,8771,877
11/15/20191,8951,8951,8741,889
11/18/20191,9001,910.51,8851,902
11/19/20191,908.51,9301,8971,905
11/20/20191,9081,916.51,8941,901
11/21/20191,899.51,900.361,8681,884.5
11/22/20191,893.51,9201,8781,900.5
11/25/20191,8881,939.51,887.51,933.5
11/26/20191,9461,9461,917.51,935.5
11/27/20191,939.51,9711,9031,960
11/28/20191,9501,9561,9321,935
11/29/20191,917.51,939.51,9141,915
12/02/20191,9131,9361,900.51,900.5
12/03/20191,8981,9111,8831,897
12/04/20191,8851,898.51,859.51,890
12/05/20191,8921,902.251,872.51,889.5
12/06/20191,8991,9251,8901,914
12/09/20191,9141,914.51,8841,909
12/10/20191,9101,943.51,8921,943
12/11/20191,9571,982.51,9411,976
12/12/20191,9861,9861,921.51,928
12/13/20191,889.51,9111,8621,890.5
12/16/20191,917.51,9641,8991,917.5
12/17/20191,9371,958.51,895.51,908
12/18/20191,8821,986.51,8821,986.5
12/19/20192,0002,0001,960.51,982.5
12/20/20191,997.52,0181,9812,011
12/23/20192,0192,0211,984.52,021
12/24/20192,0212,0302,0102,020
12/27/20192,0302,0301,9952,029
12/30/20192,0152,023.42,0032,013
12/31/20192,0012,0261,974.51,991