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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,863.1594
CLOSE 1,862.5657

Low

LOW 1,588

High

HIGH 2,222
DATEOPENHIGHLOWCLOSE
01/03/20231,5961,6631,5881,621
01/04/20231,6251,6251,6001,606
01/05/20231,617.51,657.51,600.51,647.5
01/06/20231,6481,6861,645.091,674.5
01/09/20231,6741,6901,650.51,665.5
01/10/20231,676.51,689.51,650.761,673
01/11/20231,684.51,690.611,652.51,680.5
01/12/20231,715.51,715.51,6751,697.5
01/13/20231,696.51,7161,6961,706.5
01/16/20231,679.51,720.51,679.51,720.5
01/17/20231,7091,7141,6911,705
01/18/20231,716.51,7221,6871,711
01/19/20231,7191,7221,6911,699
01/20/20231,7021,7081,683.51,699.5
01/23/20231,6961,7221,6961,713.5
01/24/20231,711.51,716.51,6611,665.5
01/25/20231,6421,662.51,607.51,638.5
01/26/20231,637.51,6801,634.751,655.5
01/27/20231,665.51,6951,6591,695
01/30/20231,6871,7101,682.51,704.5
01/31/20231,703.51,7131,684.161,708.5
02/01/20231,711.51,713.51,6861,692.5
02/02/20231,7001,7211,6911,712
02/03/20231,7051,7491,6941,733.5
02/06/20231,7201,756.641,7031,724.5
02/07/20231,7261,757.51,7161,730
02/08/20231,7511,7641,7371,737
02/09/20231,723.51,7401,7151,721
02/10/20231,7141,7231,7011,719
02/13/20231,7221,744.51,711.51,738.5
02/14/20231,741.51,777.111,738.51,751.5
02/15/20231,7561,7761,7301,764
02/16/20231,768.51,7751,7481,775
02/17/20231,7681,7871,7631,770.5
02/20/20231,777.51,7811,753.51,768.5
02/21/20231,780.51,811.51,769.51,779
02/22/20231,7801,7831,753.51,753.5
02/23/20231,764.51,8611,694.81,718
02/24/20231,710.51,745.471,672.51,716.5
02/27/20231,7191,756.51,715.51,743
02/28/20231,724.51,7451,713.51,732
03/01/20231,7461,7631,728.51,738.5
03/02/20231,7271,771.51,7271,762.5
03/03/20231,766.51,774.51,753.51,758
03/06/20231,7701,7961,763.31,777.5
03/07/20231,7841,849.51,782.51,808.5
03/08/20231,788.51,8181,7851,789
03/09/20231,791.51,7981,778.51,789
03/10/20231,7781,7951,753.51,762
03/13/20231,7651,7711,716.131,724
03/14/20231,7241,744.51,714.51,741.5
03/15/20231,731.51,7531,7221,739
03/16/20231,751.51,760.51,7241,741.5
03/17/20231,7411,755.51,6571,662.5
03/20/20231,655.51,6751,637.51,658.5
03/21/20231,623.51,7011,623.51,699.5
03/22/20231,7001,705.71,684.51,705.5
03/23/20231,6711,694.51,660.51,673
03/24/20231,683.51,683.51,6441,671.5
03/27/20231,6971,6971,6581,658
03/28/20231,6761,6761,6271,631.5
03/29/20231,6201,6451,614.51,645
03/30/20231,6471,687.51,6461,680.5
03/31/20231,6751,6951,6691,675
04/03/20231,676.51,700.51,6731,686
04/04/20231,6751,702.51,6751,675.5
04/05/20231,6641,701.51,6641,686.5
04/06/20231,6701,7511,6701,751
04/11/20231,740.51,772.51,736.411,772.5
04/12/20231,762.51,7991,750.51,776.5
04/13/20231,7891,8121,781.51,781.5
04/14/20231,794.51,8161,784.51,784.5
04/17/20231,797.51,8111,7901,793
04/18/20231,839.51,839.51,7931,798
04/19/20231,803.51,8211,798.51,821
04/20/20231,8111,8511,802.51,833.5
04/21/20231,8291,8651,818.51,830.5
04/24/20231,833.51,8851,833.51,844
04/25/20231,8441,8441,8081,820.5
04/26/20231,8021,8091,767.441,767.5
04/27/20231,759.51,7781,7571,770
04/28/20231,810.51,887.51,800.51,841
05/02/20231,8461,851.841,8261,832
05/03/20231,843.51,874.51,835.51,843
05/04/20231,8331,881.51,8191,869
05/05/20231,869.51,8801,839.51,874
05/09/20231,8961,915.51,8511,859
05/10/20231,8541,8881,8541,859.5
05/11/20231,8641,8731,8541,856
05/12/20231,853.51,8651,852.331,852.5
05/15/20231,849.51,8641,8371,848
05/16/20231,8601,8601,819.51,835.5
05/17/20231,7921,836.51,7921,835
05/18/20231,843.51,8501,8291,830
05/19/20231,8561,8561,813.51,826
05/22/20231,8391,845.51,8301,841
05/23/20231,8251,852.21,8181,842.5
05/24/20231,8391,847.51,8071,847.5
05/25/20231,861.51,861.51,8321,832
05/26/20231,835.51,855.81,829.51,851.5
05/30/20231,8471,8681,797.51,798
05/31/20231,781.51,8161,7761,791.5
06/01/20231,793.51,8121,786.51,792
06/02/20231,7961,822.51,783.51,803
06/05/20231,812.51,8211,797.51,801.5
06/06/20231,802.51,832.51,802.131,814.5
06/07/20231,812.51,8301,7991,813.5
06/08/20231,805.51,848.51,805.51,838.5
06/09/20231,852.51,8911,844.51,890.5
06/12/20231,884.51,896.51,8601,883
06/13/20231,889.51,910.51,876.81,886
06/14/20231,888.51,9091,872.51,900
06/15/20231,9171,932.51,8991,925
06/16/20231,925.51,9451,921.51,930
06/19/20231,9271,952.41,882.51,893
06/20/20231,883.51,889.51,8631,868
06/21/20231,8591,863.51,8431,851
06/22/20231,839.51,8631,829.51,856.5
06/23/20231,8511,8741,8431,855
06/26/20231,899.51,899.51,8161,816
06/27/20231,8261,8261,772.51,783
06/28/20231,7431,8271,7431,822.5
06/29/20231,8221,8381,816.51,836.5
06/30/20231,8501,8931,830.141,890.5
07/03/20231,8461,9091,8461,894
07/04/20231,892.51,916.771,879.51,901.5
07/05/20231,8771,9131,8771,903.5
07/06/20231,9061,9061,8361,851.5
07/07/20231,836.51,8661,814.451,847
07/10/20231,8261,8711,8261,855
07/11/20231,8141,8601,8141,818.5
07/12/20231,831.51,831.51,8001,815
07/13/20231,8291,8291,795.11,820.5
07/14/20231,828.51,828.51,8101,810
07/17/20231,8151,836.51,799.91,818
07/18/20231,8301,879.51,816.381,879.5
07/19/20231,8921,9601,8871,951.5
07/20/20232,0002,1351,978.22,063
07/21/20232,0552,0692,0172,040
07/24/20232,0272,0512,0142,045
07/25/20232,0462,0572,0222,049
07/26/20232,0522,0822,0522,080
07/27/20232,0872,1172,0872,096
07/28/20232,0992,1072,0782,100
07/31/20232,0972,1242,0872,089
08/01/20232,1102,1382,0862,105
08/02/20232,0752,092.642,0432,075
08/03/20232,1392,1642,0422,060
08/04/20232,0542,1122,0502,100
08/07/20232,1032,1492,0802,149
08/08/20232,1522,1942,135.142,194
08/09/20232,1972,2122,171.772,205
08/10/20232,1922,2222,1922,200
08/11/20232,1832,1932,1372,137
08/14/20232,1632,1642,1342,146
08/15/20232,1602,1632,127.612,137
08/16/20232,1362,1402,1212,128
08/17/20232,1182,1292,1062,109
08/18/20232,1222,1242,0702,088
08/21/20232,0832,0892,0552,060
08/22/20232,0642,0642,0452,050
08/23/20232,0532,094.162,0502,087
08/24/20232,1322,1322,0872,096
08/25/20232,1012,1262,0962,122
08/29/20232,1372,1612,1302,161
08/30/20232,1922,1942,1552,186
08/31/20232,1862,2162,1762,189
09/01/20232,1962,1962,1682,173
09/04/20232,1702,1932,1692,169
09/05/20232,1542,1572,1192,119
09/06/20232,0872,1102,0722,095
09/07/20232,0912,0952,0672,089
09/08/20232,0972,1052,0862,086
09/11/20232,0952,1082,0452,073
09/12/20232,0852,1082,0792,090
09/13/20232,0832,0932,0702,083
09/14/20232,0972,0972,0672,095
09/15/20232,1032,1092,0522,063
09/18/20232,0532,1002,0532,100
09/19/20232,0972,1132,0932,107
09/20/20232,1172,1552,1102,127
09/21/20232,1272,1412,1082,110
09/22/20232,1032,1112,0822,103
09/25/20232,0922,1192,0822,098
09/26/20232,0882,1092,0602,080
09/27/20232,0832,1332,0792,093
09/28/20232,0962,0972,0692,079
09/29/20232,0982,1082,0812,088
10/02/20232,0812,0932,0522,062
10/03/20232,0742,0962,0432,053
10/04/20232,0402,0552,009.42,024
10/05/20232,0212,0822,0212,063
10/06/20232,0842,0922,0582,075
10/09/20232,0582,0772,0102,015
10/10/20232,0342,0652,020.892,064
10/11/20232,0792,0872,0662,079
10/12/20232,0902,1232,0902,120
10/13/20232,1152,130.342,0712,078
10/16/20232,0852,0852,0392,069
10/17/20232,0602,0892,059.882,061
10/18/20232,0672,0672,0182,022
10/19/20232,0092,0091,979.51,992
10/20/20231,9781,978.51,9351,940
10/23/20231,9481,977.51,9381,960
10/24/20231,9651,966.51,932.51,958
10/25/20231,946.51,965.51,9401,963
10/26/20231,954.51,958.51,900.51,912.5
10/27/20231,904.51,932.51,8811,912.5
10/30/20231,9211,9351,9121,915
10/31/20231,928.51,9351,8921,901.5
11/01/20231,9161,939.51,9141,920
11/02/20231,9201,9231,8071,835.5
11/03/20231,8501,874.51,802.51,804.5
11/06/20231,8081,824.51,7871,801
11/07/20231,765.51,7811,7621,764
11/08/20231,7551,778.51,743.51,760
11/09/20231,759.51,767.51,744.51,757.5
11/10/20231,7521,762.51,737.51,752.5
11/13/20231,756.51,767.51,7471,767.5
11/14/20231,7601,768.51,7431,750
11/15/20231,7661,7701,7321,732
11/16/20231,732.51,751.51,7191,722
11/17/20231,7311,760.51,7221,760.5
11/20/20231,756.51,768.51,7481,752.5
11/21/20231,7401,7671,7401,757.5
11/22/20231,7591,7601,7441,756
11/23/20231,765.51,765.51,7471,753
11/24/20231,770.51,770.51,749.51,758
11/27/20231,757.51,762.51,7401,741.5
11/28/20231,7391,740.51,716.51,740.5
11/29/20231,743.51,744.51,722.51,722.5
11/30/20231,7261,7311,7111,723.5
12/01/20231,721.51,764.51,721.51,758
12/04/20231,7401,769.51,7391,769.5
12/05/20231,759.51,800.51,7521,799
12/06/20231,812.51,812.51,790.51,803
12/07/20231,794.51,807.51,7801,783
12/08/20231,7861,7901,751.51,751.5
12/11/20231,7521,754.51,7301,746
12/12/20231,7621,769.51,7321,746.5
12/13/20231,7471,7721,7351,750
12/14/20231,7821,7921,745.51,780.5
12/15/20231,773.51,782.51,7261,729.5
12/18/20231,734.51,7521,7221,751.5
12/19/20231,7561,769.51,745.51,765
12/20/20231,782.51,8071,7771,807
12/21/20231,806.51,806.51,7711,789
12/22/20231,8301,8301,769.51,773
12/27/20231,7871,796.51,770.51,777.5
12/28/20231,7911,7931,767.51,767.5
12/29/20231,7611,7891,7611,789