Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

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
1,787.00 Up 76.00(4.44%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 22, 20141,719.001,798.001,704.001,787.00328,3001,787.00
Jul 21, 20141,724.001,724.001,699.001,711.00150,0001,711.00
Jul 18, 20141,719.001,738.001,694.001,719.00423,7001,719.00
Jul 17, 20141,720.001,721.001,691.001,709.00189,5001,709.00
Jul 16, 20141,682.001,729.001,668.081,691.00308,5001,691.00
Jul 15, 20141,729.001,734.001,682.001,682.00217,2001,682.00
Jul 14, 20141,729.001,741.001,725.001,734.00132,9001,734.00
Jul 11, 20141,743.001,748.001,721.001,731.00110,8001,731.00
Jul 10, 20141,753.001,753.001,718.001,734.00153,1001,734.00
Jul 9, 20141,753.001,759.651,730.001,747.00252,4001,747.00
Jul 8, 20141,761.001,770.001,749.001,756.00239,8001,756.00
Jul 7, 20141,769.001,782.001,753.001,759.0091,9001,759.00
Jul 4, 20141,775.001,790.001,769.821,780.00123,1001,780.00
Jul 3, 20141,760.001,780.001,748.001,775.00206,1001,775.00
Jul 2, 20141,720.001,758.001,718.001,755.00347,2001,755.00
Jul 1, 20141,683.001,724.001,677.001,724.00356,7001,724.00
Jun 30, 20141,667.001,684.001,667.001,678.00260,5001,678.00
Jun 27, 20141,666.001,677.001,654.001,671.00174,1001,671.00
Jun 26, 20141,658.001,677.001,652.001,662.00306,1001,662.00
Jun 25, 20141,656.001,662.001,635.001,655.00376,9001,655.00
Jun 24, 20141,678.001,681.001,634.001,650.00254,4001,650.00
Jun 23, 20141,684.001,692.001,672.001,672.00199,0001,672.00
Jun 20, 20141,681.001,705.001,677.001,688.00267,2001,688.00
Jun 19, 20141,684.001,687.001,666.001,676.00157,7001,676.00
Jun 18, 20141,643.001,684.001,636.911,678.00332,2001,678.00
Jun 17, 20141,654.001,655.001,628.001,639.00205,0001,639.00
Jun 16, 20141,653.001,677.001,638.001,646.00226,5001,646.00
Jun 13, 20141,676.001,679.001,627.001,656.00437,9001,656.00
Jun 12, 20141,686.001,692.001,677.001,687.00113,4001,687.00
Jun 11, 20141,692.001,707.001,675.101,688.00177,7001,688.00
Jun 10, 20141,724.001,727.001,696.281,697.00179,0001,697.00
Jun 9, 20141,726.001,732.601,705.001,721.0075,6001,721.00
Jun 6, 20141,706.001,733.001,703.001,728.00263,3001,728.00
Jun 5, 20141,703.001,706.001,680.001,698.00180,7001,698.00
Jun 4, 20141,695.001,709.001,680.001,705.00167,6001,705.00
Jun 3, 20141,707.001,711.001,683.001,695.00215,2001,695.00
Jun 2, 20141,706.001,722.001,699.001,709.00416,4001,709.00
May 30, 20141,648.001,705.001,644.001,705.00467,3001,705.00
May 29, 20141,689.001,703.001,645.001,648.00289,7001,648.00
May 28, 20141,579.001,685.001,579.001,683.00453,3001,683.00
May 27, 20141,603.001,625.001,603.001,615.00169,1001,615.00
May 26, 20141,612.001,612.001,612.001,612.0001,612.00
May 23, 20141,617.001,617.001,600.001,612.00164,0001,612.00
May 22, 20141,605.001,617.001,599.001,610.00173,9001,610.00
May 21, 20141,593.001,605.001,580.001,605.00240,3001,605.00
May 20, 20141,579.001,605.001,579.001,590.00257,7001,590.00
May 19, 20141,596.001,598.001,564.001,587.00247,6001,587.00
May 16, 20141,611.001,621.491,580.001,594.00154,5001,594.00
May 15, 20141,635.001,640.001,591.001,600.00238,3001,600.00
May 14, 20141,628.001,633.001,603.051,623.00175,4001,623.00
May 13, 20141,654.001,659.761,620.001,622.00195,1001,622.00
May 12, 20141,645.001,649.001,636.001,649.00182,2001,649.00
May 9, 20141,633.001,636.001,606.001,635.00200,0001,635.00
May 8, 20141,625.001,658.001,618.001,634.00427,1001,634.00
May 7, 20141,601.001,651.001,598.001,620.00425,0001,620.00
May 6, 20141,575.001,606.001,573.901,587.00390,9001,587.00
May 5, 20141,575.001,575.001,575.001,575.0001,575.00
May 2, 20141,571.001,582.001,555.001,575.00263,1001,575.00
May 1, 20141,569.001,596.001,556.001,565.00111,2001,565.00
Apr 30, 20141,544.001,556.001,531.001,552.00312,7001,552.00
Apr 29, 20141,565.001,565.001,537.001,540.00130,6001,540.00
Apr 28, 20141,546.001,568.001,544.031,554.00180,9001,554.00
Apr 25, 20141,550.001,565.001,532.001,544.00168,1001,544.00
Apr 24, 20141,561.001,565.001,543.001,559.00336,2001,559.00
Apr 23, 20141,585.001,585.001,542.001,546.00323,6001,546.00
Apr 23, 20147.80 Dividend
Apr 22, 20141,512.001,576.001,511.001,570.00457,8001,562.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.