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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,671.592
CLOSE 1,670.722

Low

LOW 1,174.5

High

HIGH 2,230.19
DATEOPENHIGHLOWCLOSE
01/04/20222,2202,230.192,1752,189
01/05/20222,2092,2092,1772,191
01/06/20222,1762,1912,1252,125
01/07/20222,1232,1342,0872,134
01/10/20222,1412,1462,0962,103
01/11/20222,1182,1282,0942,098
01/12/20222,1072,1112,0802,080
01/13/20222,0722,0942,0522,061
01/14/20222,0462,0872,0442,056
01/17/20222,0772,0932,0662,069
01/18/20222,0652,0652,0162,029
01/19/20222,0152,0422,0152,020
01/20/20222,0472,0742,0302,045
01/21/20222,0252,0412,0062,018
01/24/20222,0112,0431,9761,982.5
01/25/20221,9982,0171,9802,000
01/26/20222,0152,0462,0022,026
01/27/20222,0232,0762,0122,076
01/28/20222,0732,0962,0412,077
01/31/20222,0862,0902,0562,078
02/01/20222,0742,0942,0522,062
02/02/20222,0652,074.582,0392,043
02/03/20222,0482,0572,0152,028
02/04/20222,0282,0412,0052,005
02/07/20222,0142,0221,9912,016
02/08/20222,0182,0271,9992,000
02/09/20222,0212,0412,0122,024
02/10/20222,0272,0381,989.322,005
02/11/20221,9961,999.51,9651,965.5
02/14/20221,9551,9681,935.51,946
02/15/20221,956.51,975.51,943.51,975.5
02/16/20221,968.51,986.51,9381,984
02/17/20221,984.52,0051,972.711,989.5
02/18/20221,984.52,0031,9601,968.5
02/21/20221,9721,982.51,931.51,938.5
02/22/20221,920.51,962.811,9111,946.5
02/23/20221,961.52,0341,9482,013
02/24/20221,914.51,9401,8131,833.5
02/25/20221,8571,989.51,8571,947
02/28/20221,977.52,1191,9622,083
03/01/20222,0842,0931,996.52,001
03/02/20222,0162,0261,963.52,003
03/03/20221,941.51,9671,9121,912
03/04/20221,8861,915.51,8491,861
03/07/20221,819.51,8711,7671,825
03/08/20221,8231,853.51,8051,825
03/09/20221,864.51,964.51,8521,958
03/10/20221,9682,0141,9641,978.5
03/11/20221,979.52,0291,978.51,984
03/14/20221,9882,042.761,9882,036
03/15/20222,0212,0542,0132,035
03/16/20222,0602,0782,025.72,062
03/17/20222,0322,0732,0212,055
03/18/20222,0332,0602,0152,060
03/21/20222,0582,0932,0532,075
03/22/20222,0772,1312,0772,097
03/23/20222,1372,1372,0732,079
03/24/20222,0762,1302,0592,122
03/25/20222,1242,1372,0512,051
03/28/20222,0762,1112,0432,043
03/29/20222,0392,0872,0392,070
03/30/20222,0742,0852,0502,068
03/31/20222,0772,094.322,0612,061
04/01/20222,0632,0742,0162,039
04/04/20222,0512,0952,0442,079
04/05/20222,0912,0912,0472,065
04/06/20222,0582,0682,0182,031
04/07/20222,0422,0502,0352,036
04/08/20222,0562,0642,0382,064
04/11/20222,0632,0922,0612,067
04/12/20222,0582,0722,0422,066
04/13/20222,0622,0892,0542,066
04/14/20222,0732,0872,0612,070
04/19/20222,0652,095.452,0192,081
04/20/20222,0822,0872,0382,042
04/21/20222,0192,0852,0192,050
04/22/20222,0512,0702,0122,012
04/25/20221,985.52,0501,9762,039
04/26/20222,0632,0692,0052,005
04/27/20221,9901,9941,961.51,987
04/28/20222,0022,0431,992.52,029
04/29/20221,9922,0041,8461,883.5
05/03/20221,8871,898.661,865.51,890
05/04/20221,884.51,891.51,852.51,852.5
05/05/20221,7001,734.51,657.51,685.5
05/06/20221,682.51,739.51,651.51,735
05/09/20221,7211,733.51,6881,697
05/10/20221,711.51,7411,707.51,741
05/11/20221,758.51,758.51,7241,729.5
05/12/20221,714.51,7241,670.51,697
05/13/20221,708.51,7241,669.51,724
05/16/20221,7161,737.51,696.371,711
05/17/20221,724.51,7361,6911,726.5
05/18/20221,7371,759.071,678.51,678.5
05/19/20221,6791,708.51,671.51,703.5
05/20/20221,715.51,751.51,7091,738
05/23/20221,7371,761.51,7371,758.5
05/24/20221,737.51,768.51,6901,690
05/25/20221,637.51,7021,631.51,676.5
05/26/20221,6831,709.51,680.51,704
05/27/20221,711.51,7131,685.51,688.5
05/30/20221,7001,715.51,6891,707
05/31/20221,706.51,7231,697.661,698.5
06/01/20221,713.51,721.51,6731,673
06/06/20221,677.51,6911,6591,675
06/07/20221,6681,680.51,6421,661.5
06/08/20221,6661,6771,6421,646.5
06/09/20221,639.51,644.51,597.51,611
06/10/20221,608.51,6141,579.261,583.5
06/13/20221,552.51,570.841,523.541,537.5
06/14/20221,544.51,559.51,495.51,509.5
06/15/20221,508.51,5321,506.51,518
06/16/20221,514.51,515.51,4661,485
06/17/20221,4901,5051,4791,496.5
06/20/20221,5001,504.871,4861,500
06/21/20221,5051,508.51,4801,482
06/22/20221,477.51,508.51,459.51,502.5
06/23/20221,5081,549.51,497.51,546.5
06/24/20221,548.51,640.51,5471,637
06/27/20221,654.51,6661,6271,666
06/28/20221,6751,7061,6641,677.5
06/29/20221,6641,682.51,6261,645.5
06/30/20221,6161,6321,5961,617.5
07/01/20221,583.51,635.51,574.51,621.5
07/04/20221,655.51,6701,648.51,654
07/05/20221,663.51,667.51,615.51,638
07/06/20221,655.51,6931,6521,682.5
07/07/20221,6971,7221,682.51,717
07/08/20221,710.51,7141,6741,697
07/11/20221,682.51,711.51,6811,711.5
07/12/20221,6951,718.51,682.51,707
07/13/20221,701.51,709.51,646.51,670.5
07/14/20221,694.51,694.51,655.51,663.5
07/15/20221,6751,6991,665.51,699
07/18/20221,697.51,715.451,6781,678
07/19/20221,6711,6911,6651,679.5
07/20/20221,705.51,705.51,683.51,690.5
07/21/20221,681.51,7331,6781,725
07/22/20221,7111,7301,7021,711
07/25/20221,6991,728.51,6991,724
07/26/20221,6991,7251,6991,721.5
07/27/20221,7131,7341,707.51,721.5
07/28/20221,6891,7321,6891,700.5
07/29/20221,7011,738.51,687.51,730
08/01/20221,731.51,757.51,712.51,752
08/02/20221,7241,7461,7151,731.5
08/03/20221,717.51,773.51,7141,762
08/04/20221,646.51,6901,5761,650.5
08/05/20221,6001,6531,597.061,604.5
08/08/20221,604.51,631.51,590.51,604.5
08/09/20221,605.51,6101,565.51,594
08/10/20221,590.51,6181,5611,611
08/11/20221,6041,6041,517.51,565
08/12/20221,5681,5731,532.51,532.5
08/15/20221,5631,573.51,5451,554.5
08/16/20221,562.51,564.51,531.251,550
08/17/20221,5571,560.51,490.51,490.5
08/18/20221,472.51,4781,439.51,441
08/19/20221,4381,4481,4241,438.5
08/22/20221,436.51,4391,389.51,394.5
08/23/20221,3921,401.691,355.51,365
08/24/20221,3611,3731,3431,370.5
08/25/20221,3781,3821,351.51,354
08/26/20221,3811,3811,3351,336
08/30/20221,3271,351.51,318.51,319.5
08/31/20221,3211,326.51,302.51,313
09/01/20221,3091,315.51,2851,289.5
09/02/20221,2931,3161,2821,308
09/05/20221,2891,296.51,267.51,279
09/06/20221,280.51,296.51,2781,292
09/07/20221,2851,289.51,269.51,282
09/08/20221,2821,2821,2441,266.5
09/09/20221,262.51,300.421,262.51,285.5
09/12/20221,283.51,3231,283.51,316
09/13/20221,299.51,3141,2631,266.5
09/14/20221,2701,2761,235.51,242
09/15/20221,2421,2431,212.51,231.5
09/16/20221,231.51,272.51,223.51,253.5
09/20/20221,251.51,264.631,2191,231
09/21/20221,226.51,242.51,209.51,210
09/22/20221,201.51,209.51,1791,199.5
09/23/20221,214.51,223.661,176.51,209
09/26/20221,228.51,2391,200.51,209.5
09/27/20221,2201,2541,212.51,241
09/28/20221,240.51,412.51,222.51,390.5
09/29/20221,3861,387.51,332.51,349.5
09/30/20221,351.51,384.51,344.51,363.5
10/03/20221,3371,3671,3301,357.5
10/04/20221,3751,377.51,3351,338
10/05/20221,346.51,346.51,282.51,301.5
10/06/20221,308.51,311.51,2731,293
10/07/20221,292.51,3141,2801,301
10/10/20221,295.51,304.51,2811,298.5
10/11/20221,290.51,315.51,286.51,307.5
10/12/20221,311.51,311.51,281.51,285.5
10/13/20221,277.51,303.51,252.51,287
10/14/20221,3001,300.51,262.51,262.5
10/17/20221,2651,276.51,239.51,242
10/18/20221,254.51,2651,2311,241.5
10/19/20221,2451,250.691,2131,233
10/20/20221,2311,2311,2001,210.5
10/21/20221,204.51,212.51,1841,197
10/24/20221,201.51,2051,174.51,191
10/25/20221,1801,204.51,1801,190.5
10/26/20221,194.51,2531,182.51,249.5
10/27/20221,245.51,2591,225.51,235
10/28/20221,215.51,2441,215.51,233
10/31/20221,239.51,252.51,221.51,249
11/01/20221,255.51,291.51,250.51,291.5
11/02/20221,295.51,295.51,2791,283
11/03/20221,2551,372.51,2551,296.5
11/04/20221,2971,3091,2471,247
11/07/20221,255.51,258.921,2331,257.5
11/08/20221,2481,3131,2461,313
11/09/20221,3221,3321,3051,328.5
11/10/20221,3211,3521,302.51,334.5
11/11/20221,347.51,400.51,3351,387
11/14/20221,375.51,441.51,375.51,431.5
11/15/20221,441.51,4671,415.51,446
11/16/20221,4411,444.51,413.51,419.5
11/17/20221,424.51,4411,4111,421.5
11/18/20221,437.51,4391,4181,429
11/21/20221,428.51,4461,4161,431.5
11/22/20221,4221,478.51,417.51,472
11/23/20221,477.51,517.121,4661,511
11/24/20221,522.51,541.51,5021,507.5
11/25/20221,5111,5241,5021,523
11/28/20221,512.51,522.51,4961,505.5
11/29/20221,518.51,5281,496.51,496.5
11/30/20221,509.51,5261,4901,514
12/01/20221,531.51,557.51,506.231,541.5
12/02/20221,540.51,5451,5121,529.5
12/05/20221,5311,5581,5141,514
12/06/20221,536.51,5461,509.51,518
12/07/20221,517.51,5601,5131,539
12/08/20221,532.51,535.941,501.371,526.5
12/09/20221,5301,533.51,4811,481
12/12/20221,4871,4931,471.51,489
12/13/20221,4931,569.51,477.51,534
12/14/20221,525.51,529.921,498.961,516.5
12/15/20221,5081,543.51,4901,528
12/16/20221,5061,520.51,491.51,503.5
12/19/20221,501.51,5281,4891,515.5
12/20/20221,4991,538.51,4951,527.5
12/21/20221,5151,5591,5151,559
12/22/20221,5631,579.51,5581,574
12/23/20221,569.51,5741,5351,545.5
12/28/20221,5481,5671,5431,560
12/29/20221,5631,584.51,5561,575
12/30/20221,5641,584.411,5521,552