LSE - Delayed Quote • GBp
Hikma Pharmaceuticals PLC (HIK.L)
As of 9:59 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,861.00 | 1,908.00 | 1,861.00 | 1,902.25 | 1,902.25 | 55,403 |
| Apr 25, 2024 | 1,750.00 | 1,882.00 | 1,750.00 | 1,854.00 | 1,854.00 | 760,985 |
| Apr 24, 2024 | 1,818.00 | 1,838.00 | 1,804.00 | 1,813.00 | 1,813.00 | 365,955 |
| Apr 23, 2024 | 1,825.00 | 1,832.00 | 1,813.00 | 1,819.00 | 1,819.00 | 396,909 |
| Apr 22, 2024 | 1,825.00 | 1,830.00 | 1,816.00 | 1,818.00 | 1,818.00 | 420,962 |
| Apr 19, 2024 | 1,786.00 | 1,807.00 | 1,763.00 | 1,799.00 | 1,799.00 | 466,727 |
| Apr 18, 2024 | 1,792.00 | 1,801.00 | 1,769.00 | 1,789.00 | 1,789.00 | 1,087,265 |
| Apr 17, 2024 | 1,774.00 | 1,792.00 | 1,762.00 | 1,774.00 | 1,774.00 | 386,939 |
| Apr 16, 2024 | 1,793.00 | 1,800.00 | 1,760.00 | 1,786.00 | 1,786.00 | 799,100 |
| Apr 15, 2024 | 1,798.00 | 1,814.00 | 1,796.00 | 1,807.00 | 1,807.00 | 299,802 |
| Apr 12, 2024 | 1,825.00 | 1,835.57 | 1,801.00 | 1,803.00 | 1,803.00 | 350,351 |
| Apr 11, 2024 | 1,772.00 | 1,818.00 | 1,772.00 | 1,817.00 | 1,817.00 | 453,676 |
| Apr 10, 2024 | 1,813.00 | 1,824.00 | 1,786.00 | 1,788.00 | 1,788.00 | 447,185 |
| Apr 9, 2024 | 1,841.00 | 1,841.00 | 1,816.00 | 1,817.00 | 1,817.00 | 368,436 |
| Apr 8, 2024 | 1,835.00 | 1,857.00 | 1,834.00 | 1,839.00 | 1,839.00 | 267,658 |
| Apr 5, 2024 | 1,858.00 | 1,864.00 | 1,839.00 | 1,863.00 | 1,863.00 | 443,993 |
| Apr 4, 2024 | 1,824.00 | 1,879.00 | 1,814.00 | 1,871.00 | 1,871.00 | 475,228 |
| Apr 3, 2024 | 1,866.00 | 1,871.00 | 1,844.00 | 1,869.00 | 1,869.00 | 388,349 |
| Apr 2, 2024 | 1,906.00 | 1,906.00 | 1,869.00 | 1,880.00 | 1,880.00 | 737,412 |
| Mar 28, 2024 | 1,903.00 | 1,938.00 | 1,887.50 | 1,918.50 | 1,918.50 | 504,022 |
| Mar 27, 2024 | 1,865.50 | 1,880.50 | 1,855.00 | 1,880.50 | 1,880.50 | 300,688 |
| Mar 26, 2024 | 1,893.50 | 1,898.00 | 1,857.50 | 1,864.50 | 1,864.50 | 431,871 |
| Mar 25, 2024 | 1,914.50 | 1,922.50 | 1,880.50 | 1,883.00 | 1,883.00 | 876,861 |
| Mar 22, 2024 | 1,879.50 | 1,919.00 | 1,879.50 | 1,915.50 | 1,915.50 | 677,774 |
| Mar 21, 2024 | 47.00 Dividend | |||||
| Mar 21, 2024 | 1,929.00 | 1,940.00 | 1,823.50 | 1,873.50 | 1,873.50 | 871,058 |
| Mar 20, 2024 | 1,920.00 | 1,963.00 | 1,920.00 | 1,948.00 | 1,901.00 | 604,121 |
| Mar 19, 2024 | 1,882.00 | 1,913.00 | 1,881.00 | 1,913.00 | 1,866.84 | 993,937 |
| Mar 18, 2024 | 1,846.50 | 1,885.50 | 1,841.50 | 1,883.00 | 1,837.57 | 498,395 |
| Mar 15, 2024 | 1,853.00 | 1,866.49 | 1,846.50 | 1,847.00 | 1,802.44 | 1,151,054 |
| Mar 14, 2024 | 1,870.50 | 1,881.50 | 1,853.50 | 1,865.00 | 1,820.00 | 383,545 |
| Mar 13, 2024 | 1,926.00 | 1,932.00 | 1,875.00 | 1,875.00 | 1,829.76 | 1,048,271 |
| Mar 12, 2024 | 1,920.00 | 1,931.00 | 1,905.50 | 1,918.00 | 1,871.72 | 482,500 |
| Mar 11, 2024 | 1,854.50 | 1,910.00 | 1,845.00 | 1,910.00 | 1,863.92 | 975,837 |
| Mar 8, 2024 | 1,864.00 | 1,864.00 | 1,825.50 | 1,855.50 | 1,810.73 | 2,042,644 |
| Mar 7, 2024 | 1,851.50 | 1,874.00 | 1,840.00 | 1,854.00 | 1,809.27 | 1,170,550 |
| Mar 6, 2024 | 1,905.50 | 1,905.50 | 1,841.00 | 1,841.00 | 1,796.58 | 972,479 |
| Mar 5, 2024 | 1,935.00 | 1,939.50 | 1,893.00 | 1,898.50 | 1,852.69 | 552,793 |
| Mar 4, 2024 | 1,932.00 | 1,953.00 | 1,915.00 | 1,951.00 | 1,903.93 | 433,647 |
| Mar 1, 2024 | 1,982.00 | 1,982.00 | 1,910.00 | 1,933.50 | 1,886.85 | 699,726 |
| Feb 29, 2024 | 1,950.00 | 1,992.00 | 1,940.00 | 1,967.00 | 1,919.54 | 946,529 |
| Feb 28, 2024 | 1,995.00 | 2,002.00 | 1,926.50 | 1,939.50 | 1,892.71 | 1,624,051 |
| Feb 27, 2024 | 1,990.50 | 2,009.00 | 1,989.00 | 1,990.50 | 1,942.47 | 711,563 |
| Feb 26, 2024 | 2,065.00 | 2,082.00 | 1,994.00 | 1,994.00 | 1,945.89 | 1,237,777 |
| Feb 23, 2024 | 2,040.00 | 2,091.00 | 2,040.00 | 2,074.00 | 2,023.96 | 681,908 |
| Feb 22, 2024 | 2,030.00 | 2,165.00 | 2,030.00 | 2,083.00 | 2,032.74 | 1,252,638 |
| Feb 21, 2024 | 1,991.50 | 2,001.00 | 1,971.00 | 1,997.50 | 1,949.31 | 446,158 |
| Feb 20, 2024 | 1,977.00 | 2,006.00 | 1,963.00 | 1,985.00 | 1,937.11 | 496,385 |
| Feb 19, 2024 | 1,984.50 | 1,996.00 | 1,977.00 | 1,987.50 | 1,939.55 | 206,467 |
| Feb 16, 2024 | 1,985.00 | 2,006.00 | 1,981.50 | 1,987.50 | 1,939.55 | 446,870 |
| Feb 15, 2024 | 1,972.50 | 2,000.00 | 1,957.00 | 1,987.00 | 1,939.06 | 353,003 |
| Feb 14, 2024 | 1,975.00 | 1,983.50 | 1,959.00 | 1,965.00 | 1,917.59 | 521,981 |
| Feb 13, 2024 | 1,952.50 | 1,967.50 | 1,949.00 | 1,960.00 | 1,912.71 | 331,109 |
| Feb 12, 2024 | 1,962.50 | 1,974.00 | 1,949.00 | 1,959.50 | 1,912.22 | 395,307 |
| Feb 9, 2024 | 1,939.00 | 1,966.50 | 1,936.50 | 1,958.50 | 1,911.25 | 254,118 |
| Feb 8, 2024 | 1,914.00 | 1,936.00 | 1,906.50 | 1,930.00 | 1,883.43 | 922,379 |
| Feb 7, 2024 | 1,925.50 | 1,937.50 | 1,908.50 | 1,926.50 | 1,880.02 | 454,152 |
| Feb 6, 2024 | 1,889.00 | 1,920.50 | 1,889.00 | 1,920.50 | 1,874.16 | 436,667 |
| Feb 5, 2024 | 1,874.50 | 1,907.08 | 1,874.50 | 1,881.50 | 1,836.10 | 489,363 |
| Feb 2, 2024 | 1,928.50 | 1,942.50 | 1,874.00 | 1,877.00 | 1,831.71 | 437,156 |
| Feb 1, 2024 | 1,902.00 | 1,936.00 | 1,902.00 | 1,911.50 | 1,865.38 | 336,167 |
| Jan 31, 2024 | 1,919.00 | 1,950.50 | 1,912.00 | 1,931.50 | 1,884.90 | 563,698 |
| Jan 30, 2024 | 1,902.50 | 1,930.00 | 1,899.00 | 1,920.50 | 1,874.16 | 585,292 |
| Jan 29, 2024 | 1,907.50 | 1,916.50 | 1,888.00 | 1,896.00 | 1,850.25 | 292,312 |
| Jan 26, 2024 | 1,867.00 | 1,909.50 | 1,856.50 | 1,900.00 | 1,854.16 | 480,272 |
| Jan 25, 2024 | 1,942.00 | 1,944.50 | 1,865.50 | 1,865.50 | 1,820.49 | 372,660 |
| Jan 24, 2024 | 1,950.50 | 1,956.50 | 1,932.50 | 1,948.00 | 1,901.00 | 270,666 |
| Jan 23, 2024 | 1,971.00 | 1,971.50 | 1,942.50 | 1,954.00 | 1,906.86 | 434,487 |
| Jan 22, 2024 | 1,935.00 | 1,970.00 | 1,929.50 | 1,967.50 | 1,920.03 | 368,185 |
| Jan 19, 2024 | 1,940.50 | 1,949.00 | 1,910.50 | 1,935.00 | 1,888.31 | 554,096 |
| Jan 18, 2024 | 1,960.50 | 1,960.50 | 1,912.00 | 1,926.00 | 1,879.53 | 517,855 |
| Jan 17, 2024 | 1,960.00 | 1,980.50 | 1,946.50 | 1,965.00 | 1,917.59 | 996,574 |
| Jan 16, 2024 | 1,906.00 | 1,976.00 | 1,883.06 | 1,970.00 | 1,922.47 | 1,018,260 |
| Jan 15, 2024 | 1,935.00 | 1,938.50 | 1,919.50 | 1,933.00 | 1,886.36 | 332,480 |
| Jan 12, 2024 | 1,904.50 | 1,929.50 | 1,904.50 | 1,929.50 | 1,882.95 | 809,789 |
| Jan 11, 2024 | 1,900.00 | 1,927.50 | 1,891.00 | 1,903.00 | 1,857.09 | 909,359 |
| Jan 10, 2024 | 1,880.00 | 1,890.50 | 1,858.00 | 1,890.50 | 1,844.89 | 392,671 |
| Jan 9, 2024 | 1,864.00 | 1,899.50 | 1,863.00 | 1,894.50 | 1,848.79 | 936,670 |
| Jan 8, 2024 | 1,843.00 | 1,862.00 | 1,843.00 | 1,862.00 | 1,817.07 | 246,859 |
| Jan 5, 2024 | 1,831.50 | 1,859.00 | 1,820.00 | 1,859.00 | 1,814.15 | 454,070 |
| Jan 4, 2024 | 1,810.00 | 1,859.50 | 1,810.00 | 1,850.50 | 1,805.85 | 358,569 |
| Jan 3, 2024 | 1,777.00 | 1,816.50 | 1,777.00 | 1,814.00 | 1,770.23 | 597,774 |
| Jan 2, 2024 | 1,785.00 | 1,791.50 | 1,770.50 | 1,786.50 | 1,743.40 | 339,648 |
| Dec 29, 2023 | 1,761.00 | 1,789.00 | 1,761.00 | 1,789.00 | 1,745.84 | 224,602 |
| Dec 28, 2023 | 1,791.00 | 1,793.00 | 1,767.50 | 1,767.50 | 1,724.85 | 143,978 |
| Dec 27, 2023 | 1,787.00 | 1,796.50 | 1,770.50 | 1,777.50 | 1,734.61 | 247,649 |
| Dec 22, 2023 | 1,830.00 | 1,830.00 | 1,769.50 | 1,773.00 | 1,730.22 | 168,415 |
| Dec 21, 2023 | 1,806.50 | 1,806.50 | 1,771.00 | 1,789.00 | 1,745.84 | 320,538 |
| Dec 20, 2023 | 1,782.50 | 1,807.00 | 1,777.00 | 1,807.00 | 1,763.40 | 505,428 |
| Dec 19, 2023 | 1,756.00 | 1,769.50 | 1,745.50 | 1,765.00 | 1,722.42 | 617,295 |
| Dec 18, 2023 | 1,734.50 | 1,752.00 | 1,722.00 | 1,751.50 | 1,709.24 | 779,689 |
| Dec 15, 2023 | 1,773.50 | 1,782.50 | 1,726.00 | 1,729.50 | 1,687.77 | 953,725 |
| Dec 14, 2023 | 1,782.00 | 1,792.00 | 1,745.50 | 1,780.50 | 1,737.54 | 1,359,680 |
| Dec 13, 2023 | 1,747.00 | 1,772.00 | 1,735.00 | 1,750.00 | 1,707.78 | 476,841 |
| Dec 12, 2023 | 1,762.00 | 1,769.50 | 1,732.00 | 1,746.50 | 1,704.36 | 797,267 |
| Dec 11, 2023 | 1,752.00 | 1,754.50 | 1,730.00 | 1,746.00 | 1,703.87 | 877,347 |
| Dec 8, 2023 | 1,786.00 | 1,790.00 | 1,751.50 | 1,751.50 | 1,709.24 | 661,004 |
| Dec 7, 2023 | 1,794.50 | 1,807.50 | 1,780.00 | 1,783.00 | 1,739.98 | 723,000 |
| Dec 6, 2023 | 1,806.00 | 1,812.50 | 1,790.50 | 1,803.00 | 1,759.50 | 507,411 |
| Dec 5, 2023 | 1,759.50 | 1,800.50 | 1,752.00 | 1,799.00 | 1,755.59 | 727,940 |
| Dec 4, 2023 | 1,740.00 | 1,769.50 | 1,739.00 | 1,769.50 | 1,726.81 | 504,307 |
| Dec 1, 2023 | 1,721.50 | 1,764.50 | 1,721.50 | 1,758.00 | 1,715.58 | 519,031 |
| Nov 30, 2023 | 1,726.00 | 1,731.00 | 1,711.00 | 1,723.50 | 1,681.92 | 2,331,418 |
| Nov 29, 2023 | 1,743.50 | 1,744.50 | 1,722.50 | 1,722.50 | 1,680.94 | 331,747 |
| Nov 28, 2023 | 1,739.00 | 1,740.50 | 1,716.50 | 1,740.50 | 1,698.51 | 367,070 |
| Nov 27, 2023 | 1,757.50 | 1,762.50 | 1,740.00 | 1,741.50 | 1,699.48 | 210,010 |
| Nov 24, 2023 | 1,770.50 | 1,770.50 | 1,749.50 | 1,758.00 | 1,715.58 | 185,912 |
| Nov 23, 2023 | 1,765.50 | 1,765.50 | 1,747.00 | 1,753.00 | 1,710.70 | 176,881 |
| Nov 22, 2023 | 1,759.00 | 1,760.00 | 1,744.00 | 1,756.00 | 1,713.63 | 520,788 |
| Nov 21, 2023 | 1,757.00 | 1,767.00 | 1,740.00 | 1,757.50 | 1,715.10 | 440,732 |
| Nov 20, 2023 | 1,756.50 | 1,768.50 | 1,748.00 | 1,752.50 | 1,710.22 | 528,700 |
| Nov 17, 2023 | 1,731.00 | 1,760.50 | 1,722.00 | 1,760.50 | 1,718.02 | 699,071 |
| Nov 16, 2023 | 1,732.50 | 1,751.50 | 1,719.00 | 1,722.00 | 1,680.45 | 553,139 |
| Nov 15, 2023 | 1,766.00 | 1,770.00 | 1,732.00 | 1,732.00 | 1,690.21 | 990,611 |
| Nov 14, 2023 | 1,760.00 | 1,768.50 | 1,743.00 | 1,750.00 | 1,707.78 | 412,041 |
| Nov 13, 2023 | 1,756.50 | 1,767.50 | 1,747.00 | 1,767.50 | 1,724.85 | 675,951 |
| Nov 10, 2023 | 1,752.00 | 1,762.50 | 1,737.50 | 1,752.50 | 1,710.22 | 560,354 |
| Nov 9, 2023 | 1,759.50 | 1,767.50 | 1,744.50 | 1,757.50 | 1,715.10 | 496,159 |
| Nov 8, 2023 | 1,755.00 | 1,778.50 | 1,743.50 | 1,760.00 | 1,717.54 | 473,498 |
| Nov 7, 2023 | 1,765.50 | 1,781.00 | 1,762.00 | 1,764.00 | 1,721.44 | 564,908 |
| Nov 6, 2023 | 1,808.00 | 1,824.50 | 1,787.00 | 1,801.00 | 1,757.55 | 995,467 |
| Nov 3, 2023 | 1,850.00 | 1,874.50 | 1,802.50 | 1,804.50 | 1,760.96 | 755,120 |
| Nov 2, 2023 | 1,920.00 | 1,923.00 | 1,807.00 | 1,835.50 | 1,791.21 | 1,146,326 |
| Nov 1, 2023 | 1,916.00 | 1,939.50 | 1,914.00 | 1,920.00 | 1,873.68 | 819,715 |
| Oct 31, 2023 | 1,928.50 | 1,935.00 | 1,892.00 | 1,901.50 | 1,855.62 | 742,725 |
| Oct 30, 2023 | 1,921.00 | 1,935.00 | 1,912.00 | 1,915.00 | 1,868.80 | 212,677 |
| Oct 27, 2023 | 1,904.50 | 1,932.50 | 1,881.00 | 1,912.50 | 1,866.36 | 394,460 |
| Oct 26, 2023 | 1,954.50 | 1,958.50 | 1,900.50 | 1,912.50 | 1,866.36 | 1,250,581 |
| Oct 25, 2023 | 1,946.50 | 1,965.50 | 1,940.00 | 1,963.00 | 1,915.64 | 328,422 |
| Oct 24, 2023 | 1,965.00 | 1,966.50 | 1,932.50 | 1,958.00 | 1,910.76 | 366,823 |
| Oct 23, 2023 | 1,948.00 | 1,977.50 | 1,938.00 | 1,960.00 | 1,912.71 | 357,225 |
| Oct 20, 2023 | 1,978.00 | 1,978.50 | 1,935.00 | 1,940.00 | 1,893.19 | 512,315 |
| Oct 19, 2023 | 2,009.00 | 2,009.00 | 1,979.50 | 1,992.00 | 1,943.94 | 467,493 |
| Oct 18, 2023 | 2,067.00 | 2,067.00 | 2,018.00 | 2,022.00 | 1,973.21 | 450,693 |
| Oct 17, 2023 | 2,060.00 | 2,089.00 | 2,059.88 | 2,061.00 | 2,011.27 | 1,009,012 |
| Oct 16, 2023 | 2,085.00 | 2,085.00 | 2,039.00 | 2,069.00 | 2,019.08 | 347,022 |
| Oct 13, 2023 | 2,115.00 | 2,130.33 | 2,071.00 | 2,078.00 | 2,027.86 | 497,129 |
| Oct 12, 2023 | 2,090.00 | 2,123.00 | 2,090.00 | 2,120.00 | 2,068.85 | 822,048 |
| Oct 11, 2023 | 2,079.00 | 2,087.00 | 2,066.00 | 2,079.00 | 2,028.84 | 492,060 |
| Oct 10, 2023 | 2,034.00 | 2,065.00 | 2,020.89 | 2,064.00 | 2,014.20 | 490,763 |
| Oct 9, 2023 | 2,058.00 | 2,077.00 | 2,010.00 | 2,015.00 | 1,966.38 | 495,732 |
| Oct 6, 2023 | 2,084.00 | 2,092.00 | 2,058.00 | 2,075.00 | 2,024.94 | 466,057 |
| Oct 5, 2023 | 2,021.00 | 2,082.00 | 2,021.00 | 2,063.00 | 2,013.23 | 733,539 |
| Oct 4, 2023 | 2,040.00 | 2,055.00 | 2,009.40 | 2,024.00 | 1,975.17 | 687,196 |
| Oct 3, 2023 | 2,074.00 | 2,096.00 | 2,043.00 | 2,053.00 | 2,003.47 | 918,731 |
| Oct 2, 2023 | 2,081.00 | 2,093.00 | 2,052.00 | 2,062.00 | 2,012.25 | 971,865 |
| Sep 29, 2023 | 2,098.00 | 2,108.00 | 2,081.00 | 2,088.00 | 2,037.62 | 960,776 |
| Sep 28, 2023 | 2,096.00 | 2,097.00 | 2,069.00 | 2,079.00 | 2,028.84 | 407,171 |
| Sep 27, 2023 | 2,083.00 | 2,133.00 | 2,079.00 | 2,093.00 | 2,042.50 | 657,609 |
| Sep 26, 2023 | 2,088.00 | 2,109.00 | 2,060.00 | 2,080.00 | 2,029.82 | 664,747 |
| Sep 25, 2023 | 2,092.00 | 2,119.00 | 2,082.00 | 2,098.00 | 2,047.38 | 500,922 |
| Sep 22, 2023 | 2,103.00 | 2,111.00 | 2,082.00 | 2,103.00 | 2,052.26 | 575,078 |
| Sep 21, 2023 | 2,127.00 | 2,141.00 | 2,108.00 | 2,110.00 | 2,059.09 | 443,574 |
| Sep 20, 2023 | 2,117.00 | 2,155.00 | 2,110.00 | 2,127.00 | 2,075.68 | 558,817 |
| Sep 19, 2023 | 2,097.00 | 2,113.00 | 2,093.00 | 2,107.00 | 2,056.16 | 746,072 |
| Sep 18, 2023 | 2,053.00 | 2,100.00 | 2,053.00 | 2,100.00 | 2,049.33 | 546,461 |
| Sep 15, 2023 | 2,103.00 | 2,109.00 | 2,052.00 | 2,063.00 | 2,013.23 | 5,193,701 |
| Sep 14, 2023 | 2,097.00 | 2,097.00 | 2,067.00 | 2,095.00 | 2,044.45 | 1,078,467 |
| Sep 13, 2023 | 2,083.00 | 2,093.00 | 2,070.00 | 2,083.00 | 2,032.74 | 455,691 |
| Sep 12, 2023 | 2,085.00 | 2,108.00 | 2,079.00 | 2,090.00 | 2,039.57 | 402,048 |
| Sep 11, 2023 | 2,095.00 | 2,108.00 | 2,045.00 | 2,073.00 | 2,022.98 | 503,723 |
| Sep 8, 2023 | 2,097.00 | 2,105.00 | 2,086.00 | 2,086.00 | 2,035.67 | 700,133 |
| Sep 7, 2023 | 2,091.00 | 2,095.00 | 2,067.00 | 2,089.00 | 2,038.60 | 578,347 |
| Sep 6, 2023 | 2,087.00 | 2,110.00 | 2,072.00 | 2,095.00 | 2,044.45 | 415,176 |
| Sep 5, 2023 | 2,154.00 | 2,157.00 | 2,119.00 | 2,119.00 | 2,067.87 | 448,294 |
| Sep 4, 2023 | 2,170.00 | 2,193.00 | 2,169.00 | 2,169.00 | 2,116.67 | 505,585 |
| Sep 1, 2023 | 2,196.00 | 2,196.00 | 2,168.00 | 2,173.00 | 2,120.57 | 394,735 |
| Aug 31, 2023 | 2,186.00 | 2,216.00 | 2,176.00 | 2,189.00 | 2,136.19 | 943,511 |
| Aug 30, 2023 | 2,192.00 | 2,194.00 | 2,155.00 | 2,186.00 | 2,133.26 | 1,160,298 |
| Aug 29, 2023 | 2,137.00 | 2,161.00 | 2,130.00 | 2,161.00 | 2,108.86 | 559,984 |
| Aug 25, 2023 | 2,101.00 | 2,126.00 | 2,096.00 | 2,122.00 | 2,070.80 | 469,046 |
| Aug 24, 2023 | 2,132.00 | 2,132.00 | 2,087.00 | 2,096.00 | 2,045.43 | 349,816 |
| Aug 23, 2023 | 2,053.00 | 2,094.16 | 2,050.00 | 2,087.00 | 2,036.65 | 272,939 |
| Aug 22, 2023 | 2,064.00 | 2,064.00 | 2,045.00 | 2,050.00 | 2,000.54 | 646,375 |
| Aug 21, 2023 | 2,083.00 | 2,089.00 | 2,055.00 | 2,060.00 | 2,010.30 | 362,010 |
| Aug 18, 2023 | 2,122.00 | 2,124.00 | 2,070.00 | 2,088.00 | 2,037.62 | 260,125 |
| Aug 17, 2023 | 2,118.00 | 2,129.00 | 2,106.00 | 2,109.00 | 2,058.12 | 1,277,104 |
| Aug 16, 2023 | 2,136.00 | 2,140.00 | 2,121.00 | 2,128.00 | 2,076.66 | 433,107 |
| Aug 15, 2023 | 2,160.00 | 2,163.00 | 2,127.61 | 2,137.00 | 2,085.44 | 624,429 |
| Aug 14, 2023 | 2,163.00 | 2,164.00 | 2,134.00 | 2,146.00 | 2,094.22 | 641,234 |
| Aug 11, 2023 | 2,183.00 | 2,193.00 | 2,137.00 | 2,137.00 | 2,085.44 | 720,324 |
| Aug 10, 2023 | 19.88 Dividend | |||||
| Aug 10, 2023 | 2,192.00 | 2,222.00 | 2,192.00 | 2,200.00 | 2,146.92 | 464,952 |
| Aug 9, 2023 | 2,197.00 | 2,212.00 | 2,171.77 | 2,205.00 | 2,132.40 | 535,132 |
| Aug 8, 2023 | 2,152.00 | 2,194.00 | 2,135.14 | 2,194.00 | 2,121.76 | 781,715 |
| Aug 7, 2023 | 2,103.00 | 2,149.00 | 2,080.00 | 2,149.00 | 2,078.24 | 1,444,700 |
| Aug 4, 2023 | 2,054.00 | 2,112.00 | 2,050.00 | 2,100.00 | 2,030.85 | 711,737 |
| Aug 3, 2023 | 2,139.00 | 2,164.00 | 2,042.00 | 2,060.00 | 1,992.17 | 777,477 |
| Aug 2, 2023 | 2,075.00 | 2,092.64 | 2,043.00 | 2,075.00 | 2,006.68 | 812,067 |
| Aug 1, 2023 | 2,110.00 | 2,138.00 | 2,086.00 | 2,105.00 | 2,035.69 | 839,962 |
| Jul 31, 2023 | 2,097.00 | 2,124.00 | 2,087.00 | 2,089.00 | 2,020.22 | 623,479 |
| Jul 28, 2023 | 2,099.00 | 2,107.00 | 2,078.00 | 2,100.00 | 2,030.85 | 415,174 |
| Jul 27, 2023 | 2,087.00 | 2,117.00 | 2,087.00 | 2,096.00 | 2,026.99 | 737,814 |
| Jul 26, 2023 | 2,052.00 | 2,082.00 | 2,052.00 | 2,080.00 | 2,011.51 | 526,681 |
| Jul 25, 2023 | 2,046.00 | 2,057.00 | 2,022.00 | 2,049.00 | 1,981.53 | 490,128 |
| Jul 24, 2023 | 2,027.00 | 2,051.00 | 2,014.00 | 2,045.00 | 1,977.67 | 1,168,696 |
| Jul 21, 2023 | 2,055.00 | 2,069.00 | 2,017.00 | 2,040.00 | 1,972.83 | 387,975 |
| Jul 20, 2023 | 2,000.00 | 2,135.00 | 1,978.20 | 2,063.00 | 1,995.07 | 2,045,448 |
| Jul 19, 2023 | 1,892.00 | 1,960.00 | 1,887.00 | 1,951.50 | 1,887.24 | 421,455 |
| Jul 18, 2023 | 1,830.00 | 1,879.50 | 1,816.38 | 1,879.50 | 1,817.61 | 287,177 |
| Jul 17, 2023 | 1,815.00 | 1,836.50 | 1,799.90 | 1,818.00 | 1,758.14 | 265,096 |
| Jul 14, 2023 | 1,828.50 | 1,828.50 | 1,810.00 | 1,810.00 | 1,750.40 | 229,455 |
| Jul 13, 2023 | 1,829.00 | 1,829.00 | 1,795.10 | 1,820.50 | 1,760.56 | 369,641 |
| Jul 12, 2023 | 1,831.50 | 1,831.50 | 1,800.00 | 1,815.00 | 1,755.24 | 689,514 |
| Jul 11, 2023 | 1,814.00 | 1,860.00 | 1,814.00 | 1,818.50 | 1,758.62 | 260,468 |
| Jul 10, 2023 | 1,826.00 | 1,871.00 | 1,826.00 | 1,855.00 | 1,793.92 | 276,580 |
| Jul 7, 2023 | 1,836.50 | 1,866.00 | 1,814.45 | 1,847.00 | 1,786.18 | 306,148 |
| Jul 6, 2023 | 1,906.00 | 1,906.00 | 1,836.00 | 1,851.50 | 1,790.54 | 337,235 |
| Jul 5, 2023 | 1,877.00 | 1,913.00 | 1,877.00 | 1,903.50 | 1,840.82 | 340,803 |
| Jul 4, 2023 | 1,892.50 | 1,916.77 | 1,879.50 | 1,901.50 | 1,838.89 | 286,230 |
| Jul 3, 2023 | 1,846.00 | 1,909.00 | 1,846.00 | 1,894.00 | 1,831.64 | 478,496 |
| Jun 30, 2023 | 1,850.00 | 1,893.00 | 1,830.14 | 1,890.50 | 1,828.25 | 548,338 |
| Jun 29, 2023 | 1,822.00 | 1,838.00 | 1,816.50 | 1,836.50 | 1,776.03 | 273,598 |
| Jun 28, 2023 | 1,743.00 | 1,827.00 | 1,743.00 | 1,822.50 | 1,762.49 | 274,193 |
| Jun 27, 2023 | 1,826.00 | 1,826.00 | 1,772.50 | 1,783.00 | 1,724.29 | 244,585 |
| Jun 26, 2023 | 1,899.50 | 1,899.50 | 1,816.00 | 1,816.00 | 1,756.21 | 393,060 |
| Jun 23, 2023 | 1,851.00 | 1,874.00 | 1,843.00 | 1,855.00 | 1,793.92 | 330,655 |
| Jun 22, 2023 | 1,839.50 | 1,863.00 | 1,829.50 | 1,856.50 | 1,795.37 | 572,552 |
| Jun 21, 2023 | 1,859.00 | 1,863.50 | 1,843.00 | 1,851.00 | 1,790.05 | 292,114 |
| Jun 20, 2023 | 1,883.50 | 1,889.50 | 1,863.00 | 1,868.00 | 1,806.49 | 641,759 |
| Jun 19, 2023 | 1,927.00 | 1,952.40 | 1,882.50 | 1,893.00 | 1,830.67 | 520,148 |
| Jun 16, 2023 | 1,925.50 | 1,945.00 | 1,921.50 | 1,930.00 | 1,866.45 | 940,311 |
| Jun 15, 2023 | 1,917.00 | 1,932.50 | 1,899.00 | 1,925.00 | 1,861.62 | 482,377 |
| Jun 14, 2023 | 1,888.50 | 1,909.00 | 1,872.50 | 1,900.00 | 1,837.44 | 571,997 |
| Jun 13, 2023 | 1,889.50 | 1,910.50 | 1,876.80 | 1,886.00 | 1,823.90 | 1,311,472 |
| Jun 12, 2023 | 1,884.50 | 1,896.50 | 1,860.00 | 1,883.00 | 1,821.00 | 404,909 |
| Jun 9, 2023 | 1,852.50 | 1,891.00 | 1,844.50 | 1,890.50 | 1,828.25 | 512,633 |
| Jun 8, 2023 | 1,805.50 | 1,848.50 | 1,805.50 | 1,838.50 | 1,777.96 | 749,561 |
| Jun 7, 2023 | 1,812.50 | 1,830.00 | 1,799.00 | 1,813.50 | 1,753.79 | 879,957 |
| Jun 6, 2023 | 1,802.50 | 1,832.50 | 1,802.13 | 1,814.50 | 1,754.75 | 760,487 |
| Jun 5, 2023 | 1,812.50 | 1,821.00 | 1,797.50 | 1,801.50 | 1,742.18 | 529,692 |
| Jun 2, 2023 | 1,796.00 | 1,822.50 | 1,783.50 | 1,803.00 | 1,743.63 | 335,289 |
| Jun 1, 2023 | 1,793.50 | 1,812.00 | 1,786.50 | 1,792.00 | 1,733.00 | 281,478 |
| May 31, 2023 | 1,781.50 | 1,816.00 | 1,776.00 | 1,791.50 | 1,732.51 | 835,936 |
| May 30, 2023 | 1,847.00 | 1,868.00 | 1,797.50 | 1,798.00 | 1,738.80 | 513,701 |
| May 26, 2023 | 1,835.50 | 1,855.80 | 1,829.50 | 1,851.50 | 1,790.54 | 517,028 |
| May 25, 2023 | 1,861.50 | 1,861.50 | 1,832.00 | 1,832.00 | 1,771.68 | 1,106,845 |
| May 24, 2023 | 1,839.00 | 1,847.50 | 1,807.00 | 1,847.50 | 1,786.67 | 404,620 |
| May 23, 2023 | 1,825.00 | 1,852.20 | 1,818.00 | 1,842.50 | 1,781.83 | 408,420 |
| May 22, 2023 | 1,839.00 | 1,845.50 | 1,830.00 | 1,841.00 | 1,780.38 | 720,465 |
| May 19, 2023 | 1,856.00 | 1,856.00 | 1,813.50 | 1,826.00 | 1,765.88 | 794,899 |
| May 18, 2023 | 1,843.50 | 1,850.00 | 1,829.00 | 1,830.00 | 1,769.74 | 759,706 |
| May 17, 2023 | 1,792.00 | 1,836.50 | 1,792.00 | 1,835.00 | 1,774.58 | 431,197 |
| May 16, 2023 | 1,860.00 | 1,860.00 | 1,819.50 | 1,835.50 | 1,775.06 | 409,570 |
| May 15, 2023 | 1,849.50 | 1,864.00 | 1,837.00 | 1,848.00 | 1,787.15 | 862,781 |
| May 12, 2023 | 1,853.50 | 1,865.00 | 1,852.33 | 1,852.50 | 1,791.50 | 800,461 |
| May 11, 2023 | 1,864.00 | 1,873.00 | 1,854.00 | 1,856.00 | 1,794.89 | 267,760 |
| May 10, 2023 | 1,854.00 | 1,888.00 | 1,854.00 | 1,859.50 | 1,798.27 | 353,676 |
| May 9, 2023 | 1,896.00 | 1,915.50 | 1,851.00 | 1,859.00 | 1,797.79 | 782,276 |
| May 5, 2023 | 1,869.50 | 1,880.00 | 1,839.50 | 1,874.00 | 1,812.30 | 507,199 |
| May 4, 2023 | 1,833.00 | 1,881.50 | 1,819.00 | 1,869.00 | 1,807.46 | 350,262 |
| May 3, 2023 | 1,843.50 | 1,874.50 | 1,835.50 | 1,843.00 | 1,782.32 | 1,271,884 |
| May 2, 2023 | 1,846.00 | 1,851.84 | 1,826.00 | 1,832.00 | 1,771.68 | 607,675 |
| Apr 28, 2023 | 1,810.50 | 1,887.50 | 1,800.50 | 1,841.00 | 1,780.38 | 1,137,811 |
| Apr 27, 2023 | 1,759.50 | 1,778.00 | 1,757.00 | 1,770.00 | 1,711.72 | 309,913 |
| Apr 26, 2023 | 1,802.00 | 1,809.00 | 1,767.44 | 1,767.50 | 1,709.30 | 646,205 |
Related Tickers
INDV.L Indivior PLC
1,387.00
-0.93%
HLN.L Haleon plc
331.60
+0.03%
U5Z.F Vertical Peak Holdings Inc.
0.0005
0.00%
VIVXF Avivagen Inc.
0.0064
0.00%
EAH.L ECO Animal Health Group plc
104.60
+2.05%
AUROPHARMA.BO Aurobindo Pharma Limited
1,134.95
+2.85%
BIOG-B.ST BioGaia AB (publ)
114.50
+0.62%
4502.T Takeda Pharmaceutical Company Limited
4,089.00
-0.02%
ALM.MC Almirall, S.A.
8.56
+1.12%
IPN.PA Ipsen S.A.
111.80
-0.45%