• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    More On HIK.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Hikma Pharmaceuticals plc (HIK.L)

    -LSE
    2,130.00 Down 41.00(1.89%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 31, 20152,179.002,216.002,129.002,130.00666,2002,115.00
    Mar 30, 20152,172.002,185.002,137.002,171.00474,9002,155.71
    Mar 27, 20152,194.002,211.002,147.002,148.00645,1002,132.87
    Mar 26, 20152,169.002,235.002,150.002,194.00860,6002,178.55
    Mar 25, 20152,180.002,216.002,175.002,184.00460,3002,168.62
    Mar 24, 20152,170.002,207.552,162.002,180.00394,1002,164.65
    Mar 23, 20152,182.002,196.002,117.802,185.00835,5002,169.61
    Mar 20, 20152,246.002,260.002,185.002,185.004,005,9002,169.61
    Mar 19, 20152,260.002,281.202,202.002,262.00536,8002,246.07
    Mar 18, 20152,232.002,276.002,225.002,250.00921,6002,234.15
    Mar 17, 20152,263.002,266.002,193.002,226.00518,1002,210.32
    Mar 16, 20152,235.002,272.002,230.002,263.00429,8002,247.06
    Mar 13, 20152,335.002,337.002,202.002,231.00829,3002,215.29
    Mar 12, 20152,291.002,356.282,271.002,355.00846,6002,338.42
    Mar 11, 20152,340.002,340.002,134.002,243.00938,7002,227.20
    Mar 10, 20152,306.002,372.002,300.432,316.00699,8002,299.69
    Mar 9, 20152,399.002,408.602,331.002,331.00487,6002,314.58
    Mar 6, 20152,474.002,475.002,391.002,396.00459,9002,379.13
    Mar 5, 20152,464.002,491.002,436.222,461.00590,6002,443.67
    Mar 4, 20152,396.002,457.002,377.122,452.00562,8002,434.73
    Mar 3, 20152,475.002,490.002,380.642,392.00452,4002,375.15
    Mar 2, 20152,465.002,486.002,443.002,475.00515,1002,457.57
    Feb 27, 20152,557.002,560.002,452.632,473.00570,0002,455.58
    Feb 26, 20152,561.002,579.002,491.002,569.00347,0002,550.91
    Feb 25, 20152,585.002,617.002,554.002,561.00272,1002,542.96
    Feb 24, 20152,519.002,580.002,494.002,574.00245,6002,555.87
    Feb 23, 20152,490.002,535.002,490.002,518.00173,0002,500.27
    Feb 20, 20152,483.002,499.002,447.002,496.00159,4002,478.42
    Feb 19, 20152,460.002,475.002,433.002,471.00188,7002,453.60
    Feb 18, 20152,485.002,485.002,436.002,453.00216,4002,435.73
    Feb 17, 20152,427.002,459.002,417.002,450.00125,7002,432.75
    Feb 16, 20152,470.002,482.402,425.002,448.00152,0002,430.76
    Feb 13, 20152,466.002,481.002,432.002,472.00224,0002,454.59
    Feb 12, 20152,420.002,476.002,409.002,462.00243,3002,444.66
    Feb 11, 20152,437.002,465.002,407.002,426.00297,8002,408.92
    Feb 10, 20152,333.002,439.002,328.002,429.00404,2002,411.89
    Feb 9, 20152,460.002,466.202,315.002,333.00380,5002,316.57
    Feb 6, 20152,431.002,475.002,398.002,470.00243,6002,452.61
    Feb 5, 20152,394.002,451.002,392.002,428.00277,4002,410.90
    Feb 4, 20152,375.002,400.002,354.002,398.00168,7002,381.11
    Feb 3, 20152,378.002,450.002,357.002,369.00284,6002,352.32
    Feb 2, 20152,356.002,374.002,332.002,357.00305,8002,340.40
    Jan 30, 20152,372.002,382.602,350.002,360.00185,8002,343.38
    Jan 29, 20152,352.002,361.002,325.002,358.00162,7002,341.39
    Jan 28, 20152,367.002,410.002,350.002,354.00418,4002,337.42
    Jan 27, 20152,318.002,373.002,309.002,350.00358,5002,333.45
    Jan 26, 20152,329.002,368.002,290.002,315.00202,0002,298.70
    Jan 23, 20152,308.002,359.002,305.002,330.00221,0002,313.59
    Jan 22, 20152,357.002,364.962,237.002,305.00303,7002,288.77
    Jan 21, 20152,320.002,364.002,303.002,352.00404,4002,335.44
    Jan 20, 20152,259.002,310.002,259.002,309.00468,4002,292.74
    Jan 19, 20152,229.002,293.002,190.002,259.00418,8002,243.09
    Jan 16, 20152,238.002,252.602,180.002,213.00637,9002,197.42
    Jan 15, 20152,359.002,359.002,194.002,250.00708,9002,234.15
    Jan 14, 20152,399.002,404.002,316.002,367.00382,6002,350.33
    Jan 13, 20152,386.002,500.002,386.002,430.00556,1002,412.89
    Jan 12, 20152,329.002,403.002,300.002,380.00594,4002,363.24
    Jan 9, 20152,167.002,292.002,161.002,283.00306,7002,266.92
    Jan 8, 20152,180.002,187.002,157.002,175.00282,7002,159.68
    Jan 7, 20152,150.002,174.002,137.002,172.00247,3002,156.70
    Jan 6, 20152,146.002,175.092,132.002,148.00328,8002,132.87
    Jan 5, 20152,031.002,147.002,031.002,130.00387,9002,115.00
    Jan 2, 20151,961.002,008.001,961.001,982.0089,3001,968.04
    Jan 1, 20151,979.001,979.001,979.001,979.0001,965.06
    Dec 31, 20141,954.001,981.001,928.891,979.0050,3001,965.06
    Dec 30, 20141,960.001,975.001,943.001,961.0077,8001,947.19
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.