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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,411.5342
CLOSE 2,408.9407

Low

LOW 2,158

High

HIGH 2,703
DATEOPENHIGHLOWCLOSE
01/04/20212,5592,5842,542.82,573
01/05/20212,5512,6192,5442,619
01/06/20212,6022,6832,5822,670
01/07/20212,6812,7012,6092,639
01/08/20212,6532,690.362,6332,678
01/11/20212,6732,6972,6522,657
01/12/20212,6552,6602,5612,562
01/13/20212,5572,5982,553.832,569
01/14/20212,5692,6012,5552,593
01/15/20212,5942,6052,5242,540
01/18/20212,5402,5522,482.282,495
01/19/20212,4972,5082,4812,496
01/20/20212,4942,5852,4872,539
01/21/20212,5332,550.882,5222,535
01/22/20212,5412,5732,5132,518
01/25/20212,4902,5302,4792,494
01/26/20212,5002,5462,4692,471
01/27/20212,4602,5162,4132,430
01/28/20212,4152,4602,4142,450
01/29/20212,4002,4242,3732,399
02/01/20212,4352,4632,3992,435
02/02/20212,4462,4602,4122,413
02/03/20212,3872,4372,3642,364
02/04/20212,3702,403.252,3052,319
02/05/20212,3222,3642,3032,320
02/08/20212,3382,3532,3052,310
02/09/20212,3122,3332,2682,329
02/10/20212,3412,3482,2642,293
02/11/20212,3012,3142,2722,295
02/12/20212,2962,365.662,2932,360
02/15/20212,3852,3852,3352,368
02/16/20212,3722,3722,3342,336
02/17/20212,3502,3952,3202,392
02/18/20212,3972,3972,3602,393
02/19/20212,3932,405.922,3372,361
02/22/20212,3412,3462,3172,327
02/23/20212,3322,3802,3052,380
02/24/20212,3692,4232,3632,417
02/25/20212,2992,3392,2102,339
02/26/20212,3252,3932,2302,236
03/01/20212,2462,2792,2362,248
03/02/20212,2352,2832,2232,228
03/03/20212,2432,2692,216.62,235
03/04/20212,2302,2472,2152,237
03/05/20212,2222,237.842,1912,193
03/08/20212,1952,2112,1582,205
03/09/20212,2002,2732,1712,245
03/10/20212,2402,2732,2142,273
03/11/20212,2772,2772,2312,231
03/12/20212,2292,2482,1872,194
03/15/20212,2012,2252,1922,225
03/16/20212,2332,2732,2182,244
03/17/20212,2442,2632,2002,213
03/18/20212,2002,2122,1782,207
03/19/20212,2122,2362,1942,212
03/22/20212,1852,2532,1852,253
03/23/20212,2482,2562,2292,229
03/24/20212,2332,2532,2192,219
03/25/20212,2142,2402,1932,221
03/26/20212,2222,2392,2062,222
03/29/20212,2312,2422,1912,213
03/30/20212,2102,2222,1822,200
03/31/20212,2202,3082,2152,276
04/01/20212,2812,344.452,2752,319
04/06/20212,3642,3952,3492,387
04/07/20212,3872,4002,346.842,380
04/08/20212,3892,4492,3772,417
04/09/20212,4132,4362,3912,433
04/12/20212,4362,4442,4002,431
04/13/20212,4252,4412,388.962,431
04/14/20212,4332,4502,3942,400
04/15/20212,4062,4282,3982,408
04/16/20212,3942,4062,3582,367
04/19/20212,3662,4142,3662,381
04/20/20212,3812,399.752,3692,378
04/21/20212,4252,4692,4012,445
04/22/20212,4512,4772,4312,437
04/23/20212,4372,4442,3812,392
04/26/20212,3932,3962,3602,367
04/27/20212,3662,3762,3212,321
04/28/20212,3212,3302,2952,325
04/29/20212,3502,3662,3352,365
04/30/20212,3912,4682,3772,440
05/04/20212,4472,4632,3602,360
05/05/20212,3672,3792,3342,337
05/06/20212,3342,3542,3012,323
05/07/20212,3252,3502,3172,350
05/10/20212,3432,3672,3332,350
05/11/20212,3402,3562,2772,301
05/12/20212,2982,3192,2942,310
05/13/20212,3022,3172,2842,314
05/14/20212,3312,3732,3302,367
05/17/20212,3742,3982,367.282,384
05/18/20212,3962,4062,370.42,399
05/19/20212,3972,4052,3732,403
05/20/20212,4162,4532,4132,443
05/21/20212,4432,4702,4282,457
05/24/20212,4602,4902,4602,490
05/25/20212,4892,5042,4782,496
05/26/20212,5002,5052,4832,493
05/27/20212,5152,515.542,4542,454
05/28/20212,4552,4872,4402,444
06/01/20212,4392,4792,4162,435
06/02/20212,4352,4472,4202,423
06/03/20212,4182,4212,3942,403
06/04/20212,4052,420.022,3812,409
06/07/20212,3942,4262,3772,425
06/08/20212,4552,4582,4182,418
06/09/20212,4182,4462,3942,446
06/10/20212,4442,4712,4362,445
06/11/20212,4652,4712,4412,447
06/14/20212,4582,4722,4512,465
06/15/20212,4762,5012,4602,486
06/16/20212,4902,5332,4792,512
06/17/20212,4962,5002,4112,448
06/18/20212,4492,4542,3872,387
06/21/20212,3822,3872,3432,381
06/22/20212,3702,4092,3702,398
06/23/20212,3992,4022,3722,372
06/24/20212,3792,4062,3592,383
06/25/20212,4022,4332,3802,419
06/28/20212,4192,4572,4152,434
06/29/20212,4372,4692,4372,443
06/30/20212,4422,4602,4252,446
07/01/20212,4592,5402,4592,540
07/02/20212,5482,5992,536.422,543
07/05/20212,5492,5552,5212,536
07/06/20212,5332,5572,5072,557
07/07/20212,5632,5792,5412,578
07/08/20212,5672,5872,5492,567
07/09/20212,5802,6252,5692,623
07/12/20212,6182,6322,6142,616
07/13/20212,6112,6192,5832,609
07/14/20212,6012,6132,5792,613
07/15/20212,5982,6262,5912,602
07/16/20212,5952,6332,5942,630
07/19/20212,6122,645.512,6052,635
07/20/20212,6602,6672,6222,626
07/21/20212,6392,6612,5872,603
07/22/20212,6082,6202,5642,620
07/23/20212,6292,6502,6212,644
07/26/20212,6402,6402,6102,616
07/27/20212,6132,6252,5892,615
07/28/20212,6102,6432,6092,630
07/29/20212,6382,6422,6012,622
07/30/20212,6092,6542,5962,646
08/02/20212,6382,6802,6322,675
08/03/20212,6722,7032,6672,690
08/04/20212,6732,6952,6382,655
08/05/20212,6512,6602,6262,642
08/06/20212,6742,6742,436.32,455
08/09/20212,4502,4912,4372,445
08/10/20212,4522,4852,4392,485
08/11/20212,4922,5462,4852,516
08/12/20212,5222,5442,4802,544
08/13/20212,5492,550.842,5052,530
08/16/20212,5302,5512,4922,522
08/17/20212,5042,5832,5022,583
08/18/20212,5902,6122,5742,587
08/19/20212,5582,5752,5362,568
08/20/20212,5772,6022,5482,580
08/23/20212,5922,5962,5262,563
08/24/20212,5602,5732,5052,530
08/25/20212,5542,5542,4982,507
08/26/20212,4972,5252,4922,525
08/27/20212,5392,5402,5042,524
08/31/20212,5272,5382,5002,538
09/01/20212,5722,5802,529.812,560
09/02/20212,5572,5742,5492,565
09/03/20212,5742,5862,5502,572
09/06/20212,5892,6032,5652,603
09/07/20212,6012,6252,5632,576
09/08/20212,5742,5812,5102,525
09/09/20212,5022,5222,4942,520
09/10/20212,5302,550.152,5152,531
09/13/20212,5352,5462,5002,500
09/14/20212,4962,5072,4612,485
09/15/20212,4922,4992,4492,449
09/16/20212,4522,4792,4522,459
09/17/20212,4742,4872,4232,423
09/20/20212,4202,4302,3342,387
09/21/20212,3952,4002,3782,391
09/22/20212,3922,3972,343.322,375
09/23/20212,3842,4102,3652,365
09/24/20212,3612,4142,3482,386
09/27/20212,4062,4302,3932,415
09/28/20212,4112,4152,374.162,387
09/29/20212,3962,4742,3962,447
09/30/20212,4762,4902,4402,450
10/01/20212,4342,442.582,3632,367
10/04/20212,3682,4062,3632,384
10/05/20212,3892,3962,3152,316
10/06/20212,3002,3112,2772,294
10/07/20212,3122,3482,2982,340
10/08/20212,3392,3682,3072,340
10/11/20212,3342,343.882,3062,321
10/12/20212,3012,3512,2872,325
10/13/20212,3242,3482,3072,348
10/14/20212,3592,3962,3472,375
10/15/20212,3832,3832,3302,343
10/18/20212,3432,3622,3342,348
10/19/20212,4172,4282,3592,413
10/20/20212,4142,4302,4022,420
10/21/20212,4232,4692,4232,463
10/22/20212,4632,477.932,4352,446
10/25/20212,4572,4832,4432,459
10/26/20212,4602,4702,4242,459
10/27/20212,4442,4812,4072,414
10/28/20212,4092,4432,4022,434
10/29/20212,4372,4372,392.322,407
11/01/20212,407.162,4572,4012,445
11/02/20212,4452,4872,4302,474
11/03/20212,4642,4962,4552,464
11/04/20212,4902,4962,3842,432
11/05/20212,4002,4442,3892,391
11/08/20212,3902,4192,3852,407
11/09/20212,4102,4162,3752,392
11/10/20212,3642,4022,3642,378
11/11/20212,3782,4032,3662,369
11/12/20212,3842,3872,3492,358
11/15/20212,3572,3702,3432,366
11/16/20212,3442,3692,3172,334
11/17/20212,3542,3602,3342,342
11/18/20212,3442,3582,2852,287
11/19/20212,2832,3102,2702,300
11/22/20212,3172,3172,280.642,290
11/23/20212,2772,2962,2602,282
11/24/20212,2802,2942,2652,288
11/25/20212,2952,3122,289.582,312
11/26/20212,2722,3102,2622,278
11/29/20212,2772,288.732,2302,230
11/30/20212,2242,2382,174.652,215
12/01/20212,2102,2722,200.632,248
12/02/20212,2312,2462,1762,203
12/03/20212,2082,2102,1882,197
12/06/20212,2292,2882,2272,279
12/07/20212,2832,2942,2532,266
12/08/20212,2752,2882,2482,267
12/09/20212,2022,2722,2022,241
12/10/20212,2382,2432,2022,213
12/13/20212,2282,2562,2042,236
12/14/20212,2502,276.512,1972,204
12/15/20212,2082,2392,199.872,227
12/16/20212,2502,2502,1952,198
12/17/20212,1982,2312,1962,220
12/20/20212,2042,2322,1832,189
12/21/20212,2042,2192,1792,203
12/22/20212,2142,2312,2072,212
12/23/20212,2252,2252,1752,186
12/24/20212,2392,2392,1892,189
12/29/20212,2172,2662,1972,228
12/30/20212,2252,2342,2142,220
12/31/20212,1862,2192,185.052,219