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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,293.9094
CLOSE 2,295.1654

Low

LOW 1,596

High

HIGH 2,768
DATEOPENHIGHLOWCLOSE
01/02/20202,0012,0171,9851,985
01/03/20201,963.51,9901,9611,986
01/06/20201,934.51,953.361,860.51,912
01/07/20201,9081,932.51,8821,882.5
01/08/20201,8511,8921,8511,874.5
01/09/20201,880.51,915.51,880.51,902
01/10/20201,909.51,923.51,9061,906.5
01/13/20201,906.51,952.51,901.121,928
01/14/20201,909.51,946.481,8971,944.5
01/15/20201,9101,993.51,906.51,975
01/16/20202,0182,0181,9031,910.5
01/17/20201,905.51,970.51,905.51,955.5
01/20/20201,9611,9671,936.51,954
01/21/20201,946.51,9701,9251,970
01/22/20201,934.51,9761,934.51,947.5
01/23/20201,966.51,966.51,9321,936.5
01/24/20201,9531,981.51,942.51,965.5
01/27/20201,9261,9491,9141,939
01/28/20201,9351,956.51,925.51,942.5
01/29/20201,963.51,963.51,9091,914
01/30/20201,919.51,919.51,8351,835
01/31/20201,8301,850.141,816.51,832
02/03/20201,822.51,8481,822.51,831
02/04/20201,8261,8571,8251,847.5
02/05/20201,8421,882.51,8421,878
02/06/20201,8861,9021,869.51,899.5
02/07/20201,9201,9271,9001,912
02/10/20201,894.51,905.51,8421,879
02/11/20201,8821,9051,873.51,875
02/12/20201,8821,8821,8451,865
02/13/20201,8751,876.51,8531,862
02/14/20201,8471,900.51,8341,873
02/17/20201,874.51,9001,871.51,882.5
02/18/20201,860.51,9241,860.51,920
02/19/20201,9251,9691,9251,950
02/20/20201,938.51,9551,9101,910
02/21/20201,9481,9481,9131,927.5
02/24/20201,903.51,907.51,840.51,842.5
02/25/20201,845.51,8701,8291,835.5
02/26/20201,8061,8271,768.51,825.5
02/27/20201,8011,9301,7901,910
02/28/20201,8501,864.51,778.51,788
03/02/20201,752.51,9101,751.51,899
03/03/20201,906.51,943.51,866.841,879.5
03/04/20201,882.51,9371,882.51,928.5
03/05/20201,8901,9491,882.281,947
03/06/20201,929.51,934.11,8521,858.5
03/09/20201,8311,838.51,749.51,817
03/10/20201,865.51,867.51,8071,819
03/11/20201,832.51,8921,8151,828.5
03/12/20201,7351,778.51,6841,737
03/13/20201,799.51,859.51,7001,728
03/16/20201,658.51,7681,5961,735.5
03/17/20201,7941,8331,7041,775
03/18/20201,7291,819.51,6151,772.5
03/19/20201,7431,8391,613.51,803
03/20/20201,867.51,9201,7951,884
03/23/20201,8191,838.51,6981,701.5
03/24/20201,746.51,826.51,7101,813.5
03/25/20201,828.51,9301,7861,800
03/26/20201,7811,8791,750.51,868
03/27/20201,8481,9641,810.51,964
03/30/20201,974.52,021.391,936.51,964.5
03/31/20201,937.52,068.41,937.52,035
04/01/20202,0042,0691,9782,058
04/02/20202,0652,228.612,0292,178
04/03/20202,1772,3152,141.772,279
04/06/20202,2942,3552,2542,348
04/07/20202,3602,3942,0962,199
04/08/20202,1862,2272,1572,180
04/09/20202,1962,2702,1902,225
04/14/20202,2832,3262,2612,277
04/15/20202,2622,2942,2402,242
04/16/20202,2112,2532,1912,230
04/17/20202,2492,2762,2222,275
04/20/20202,2892,3402,2472,305
04/21/20202,2672,3592,2672,335
04/22/20202,3502,3772,3252,349
04/23/20202,3802,3802,3302,367
04/24/20202,3532,3872,327.252,359
04/27/20202,3882,4052,3562,356
04/28/20202,3562,3832,3022,323
04/29/20202,3192,3382,2672,331
04/30/20202,3282,4742,3172,370
05/01/20202,3362,3572,2512,251
05/04/20202,2902,4102,2852,383
05/05/20202,4152,416.062,3282,367
05/06/20202,3912,5002,3642,490
05/07/20202,4862,5132,4712,473
05/11/20202,4972,5142,4622,505
05/12/20202,5042,5472,4792,480
05/13/20202,4782,5812,4392,556
05/14/20202,5292,549.972,4452,462
05/15/20202,4762,5002,4412,455
05/18/20202,4992,5052,4602,460
05/19/20202,4772,4862,4422,467
05/20/20202,4952,5242,4502,480
05/21/20202,4892,5452,4502,515
05/22/20202,5412,5722,5102,562
05/26/20202,6002,601.422,4322,460
05/27/20202,4582,4762,3842,453
05/28/20202,5032,6152,4802,575
05/29/20202,5922,6702,543.882,571
06/01/20202,5902,5902,4782,493
06/02/20202,5202,5202,4122,425
06/03/20202,4362,4362,3632,419
06/04/20202,4282,4692,3692,392
06/05/20202,3832,3922,303.322,330
06/08/20202,3312,343.482,2572,282
06/09/20202,2732,3522,2502,284
06/10/20202,2902,3552,2762,353
06/11/20202,3602,3922,3112,320
06/12/20202,3012,314.522,255.12,305
06/15/20202,2962,3602,262.652,359
06/16/20202,3602,4012,343.642,401
06/17/20202,4202,4402,4022,422
06/18/20202,4332,459.862,398.852,425
06/19/20202,4632,5052,4302,505
06/22/20202,5002,552.42,4602,480
06/23/20202,3252,3542,2672,340
06/24/20202,3312,344.52,2822,300
06/25/20202,3012,3102,2402,240
06/26/20202,2832,2832,2302,253
06/29/20202,2452,3032,2402,268
06/30/20202,2722,273.852,1842,220
07/01/20202,2272,2312,1752,219
07/02/20202,2222,2412,2072,239
07/03/20202,2352,2482,1952,196
07/06/20202,2232,2242,1832,224
07/07/20202,2502,2672,2032,235
07/08/20202,2212,2382,1882,190
07/09/20202,2082,213.172,1402,142
07/10/20202,1202,1472,088.842,105
07/13/20202,1282,1312,0932,120
07/14/20202,1132,1272,086.492,100
07/15/20202,1172,2132,1092,213
07/16/20202,2002,2142,175.492,196
07/17/20202,2132,2582,1752,258
07/20/20202,2222,2512,1922,237
07/21/20202,2442,2442,2052,214
07/22/20202,2122,231.282,1802,186
07/23/20202,1882,2142,1702,204
07/24/20202,1832,1832,1382,152
07/27/20202,1652,1652,1252,159
07/28/20202,2002,2132,1502,150
07/29/20202,1452,167.672,1272,128
07/30/20202,1362,1632,1262,150
07/31/20202,1452,1872,1442,150
08/03/20202,1772,2202,1322,215
08/04/20202,2142,2242,1532,156
08/05/20202,1782,1822,1592,174
08/06/20202,1412,2102,1412,157
08/07/20202,3022,4302,2802,393
08/10/20202,3852,389.482,2972,297
08/11/20202,2772,3252,226.652,247
08/12/20202,2522,3412,2512,341
08/13/20202,3502,3762,2712,328
08/14/20202,3372,3402,3012,340
08/17/20202,3382,3902,317.722,390
08/18/20202,3992,3992,3642,383
08/19/20202,3762,3882,3482,388
08/20/20202,3442,3892,3322,385
08/21/20202,3572,379.92,3422,349
08/24/20202,3622,3902,3332,348
08/25/20202,3602,3872,3412,387
08/26/20202,3992,3992,3502,393
08/27/20202,3962,415.622,3562,356
08/28/20202,3902,3902,3272,371
09/01/20202,3892,4082,3192,328
09/02/20202,3482,4192,3342,419
09/03/20202,3662,4902,3662,412
09/04/20202,4342,5082,3992,457
09/07/20202,4402,556.642,4402,549
09/08/20202,5702,6022,5112,594
09/09/20202,6142,6442,5912,641
09/10/20202,6322,660.642,6012,651
09/11/20202,6482,6872,619.972,673
09/14/20202,6832,6832,6222,663
09/15/20202,6552,6982,6492,671
09/16/20202,6772,6982,6262,631
09/17/20202,6132,6882,5672,639
09/18/20202,6252,6652,6112,650
09/21/20202,6672,6672,5562,586
09/22/20202,5302,5752,386.12,470
09/23/20202,5072,5362,4692,530
09/24/20202,5042,5482,4952,541
09/25/20202,5462,5702,5182,570
09/28/20202,5712,5982,5402,545
09/29/20202,5052,5832,5052,577
09/30/20202,5742,6202,5632,594
10/01/20202,6002,6452,5952,605
10/02/20202,5982,6292,5892,629
10/05/20202,6442,6562,6192,631
10/06/20202,6142,6362,5802,580
10/07/20202,5772,6122,5712,591
10/08/20202,5902,6572,5902,646
10/09/20202,6412,7082,6412,695
10/12/20202,6972,7232,6792,685
10/13/20202,6752,707.572,6552,680
10/14/20202,6972,7372,6802,680
10/15/20202,6672,6832,646.412,674
10/16/20202,7042,7292,6782,685
10/19/20202,7032,7032,6392,639
10/20/20202,6392,6592,6182,631
10/21/20202,6572,6572,5862,606
10/22/20202,5942,6212,571.92,577
10/23/20202,5712,6132,5462,549
10/26/20202,5402,5952,5402,555
10/27/20202,5402,6192,5292,602
10/28/20202,5762,597.672,5412,548
10/29/20202,5452,5822,5362,539
10/30/20202,5252,5452,4932,510
11/02/20202,5192,5572,5152,537
11/03/20202,5392,5962,5322,585
11/04/20202,6042,7012,5952,654
11/05/20202,7002,7682,6312,636
11/06/20202,6222,6412,5852,613
11/09/20202,6282,6602,5412,556
11/10/20202,5412,5652,4872,493
11/11/20202,4812,6152,472.412,613
11/12/20202,6092,6642,6032,658
11/13/20202,6482,7142,6262,659
11/16/20202,6652,7102,611.492,644
11/17/20202,6242,6662,5382,547
11/18/20202,5522,595.322,5432,546
11/19/20202,5502,6172,5502,596
11/20/20202,6082,6472,5922,646
11/23/20202,6502,6502,6002,600
11/24/20202,6232,6622,5942,601
11/25/20202,6032,6602,5662,602
11/26/20202,6352,6522,598.932,634
11/27/20202,6442,6442,5602,632
11/30/20202,6212,6702,6082,608
12/01/20202,6172,6322,4792,481
12/02/20202,4502,5632,4322,532
12/03/20202,5272,5862,5272,544
12/04/20202,5562,6012,5462,547
12/07/20202,5492,5812,5172,522
12/08/20202,5242,5372,4832,525
12/09/20202,5292,5392,4792,479
12/10/20202,5002,5692,4892,559
12/11/20202,5802,5802,5052,520
12/14/20202,5082,5252,4712,516
12/15/20202,5002,5082,4462,446
12/16/20202,4522,4932,4472,485
12/17/20202,5182,5182,4462,467
12/18/20202,4942,6052,4892,580
12/21/20202,5792,6142,5082,542
12/22/20202,5382,5662,5272,545
12/23/20202,5462,5812,5282,528
12/24/20202,5242,5602,5172,551
12/29/20202,5712,5852,5482,559
12/30/20202,5362,5702,5312,536
12/31/20202,5182,5302,4912,518