• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    2,473.00 Down 96.00(3.74%) Feb 27, 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20152,557.002,560.002,452.632,473.00570,0002,473.00
    Feb 26, 20152,561.002,579.002,491.002,569.00347,0002,569.00
    Feb 25, 20152,585.002,617.002,554.002,561.00272,1002,561.00
    Feb 24, 20152,519.002,580.002,494.002,574.00245,6002,574.00
    Feb 23, 20152,490.002,535.002,490.002,518.00173,0002,518.00
    Feb 20, 20152,483.002,499.002,447.002,496.00159,4002,496.00
    Feb 19, 20152,460.002,475.002,433.002,471.00188,7002,471.00
    Feb 18, 20152,485.002,485.002,436.002,453.00216,4002,453.00
    Feb 17, 20152,427.002,459.002,417.002,450.00125,7002,450.00
    Feb 16, 20152,470.002,482.402,425.002,448.00152,0002,448.00
    Feb 13, 20152,466.002,481.002,432.002,472.00224,0002,472.00
    Feb 12, 20152,420.002,476.002,409.002,462.00243,3002,462.00
    Feb 11, 20152,437.002,465.002,407.002,426.00297,8002,426.00
    Feb 10, 20152,333.002,439.002,328.002,429.00404,2002,429.00
    Feb 9, 20152,460.002,466.202,315.002,333.00380,5002,333.00
    Feb 6, 20152,431.002,475.002,398.002,470.00243,6002,470.00
    Feb 5, 20152,394.002,451.002,392.002,428.00277,4002,428.00
    Feb 4, 20152,375.002,400.002,354.002,398.00168,7002,398.00
    Feb 3, 20152,378.002,450.002,357.002,369.00284,6002,369.00
    Feb 2, 20152,356.002,374.002,332.002,357.00305,8002,357.00
    Jan 30, 20152,372.002,382.602,350.002,360.00185,8002,360.00
    Jan 29, 20152,352.002,361.002,325.002,358.00162,7002,358.00
    Jan 28, 20152,367.002,410.002,350.002,354.00418,4002,354.00
    Jan 27, 20152,318.002,373.002,309.002,350.00358,5002,350.00
    Jan 26, 20152,329.002,368.002,290.002,315.00202,0002,315.00
    Jan 23, 20152,308.002,359.002,305.002,330.00221,0002,330.00
    Jan 22, 20152,357.002,364.962,237.002,305.00303,7002,305.00
    Jan 21, 20152,320.002,364.002,303.002,352.00404,4002,352.00
    Jan 20, 20152,259.002,310.002,259.002,309.00468,4002,309.00
    Jan 19, 20152,229.002,293.002,190.002,259.00418,8002,259.00
    Jan 16, 20152,238.002,252.602,180.002,213.00637,9002,213.00
    Jan 15, 20152,359.002,359.002,194.002,250.00708,9002,250.00
    Jan 14, 20152,399.002,404.002,316.002,367.00382,6002,367.00
    Jan 13, 20152,386.002,500.002,386.002,430.00556,1002,430.00
    Jan 12, 20152,329.002,403.002,300.002,380.00594,4002,380.00
    Jan 9, 20152,167.002,292.002,161.002,283.00306,7002,283.00
    Jan 8, 20152,180.002,187.002,157.002,175.00282,7002,175.00
    Jan 7, 20152,150.002,174.002,137.002,172.00247,3002,172.00
    Jan 6, 20152,146.002,175.092,132.002,148.00328,8002,148.00
    Jan 5, 20152,031.002,147.002,031.002,130.00387,9002,130.00
    Jan 2, 20151,961.002,008.001,961.001,982.0089,3001,982.00
    Jan 1, 20151,979.001,979.001,979.001,979.0001,979.00
    Dec 31, 20141,954.001,981.001,928.891,979.0050,3001,979.00
    Dec 30, 20141,960.001,975.001,943.001,961.0077,8001,961.00
    Dec 29, 20142,006.002,006.001,949.001,952.00169,1001,952.00
    Dec 26, 20142,010.002,010.002,010.002,010.0002,010.00
    Dec 25, 20142,010.002,010.002,010.002,010.0002,010.00
    Dec 24, 20141,993.002,025.301,993.002,010.0029,6002,010.00
    Dec 23, 20142,069.002,072.001,984.001,985.00113,7001,985.00
    Dec 22, 20142,032.002,061.002,027.882,061.00155,2002,061.00
    Dec 19, 20142,053.002,053.002,002.002,032.00311,4002,032.00
    Dec 18, 20141,983.002,048.001,983.002,043.00255,6002,043.00
    Dec 17, 20141,967.001,972.001,947.001,960.00170,8001,960.00
    Dec 16, 20141,979.001,991.001,941.001,987.00282,9001,987.00
    Dec 15, 20141,992.002,006.001,982.001,982.00293,4001,982.00
    Dec 12, 20142,009.002,014.001,984.001,989.00220,8001,989.00
    Dec 11, 20142,004.002,031.002,000.002,028.00117,2002,028.00
    Dec 10, 20142,014.002,030.002,006.002,006.00367,7002,006.00
    Dec 9, 20142,030.002,065.001,995.002,007.00173,5002,007.00
    Dec 8, 20142,038.002,043.002,022.002,030.00111,7002,030.00
    Dec 5, 20142,051.002,058.002,033.002,037.00157,2002,037.00
    Dec 4, 20142,000.002,039.001,998.002,032.00216,8002,032.00
    Dec 3, 20141,957.002,009.001,957.002,000.00189,0002,000.00
    Dec 2, 20141,979.001,979.001,958.001,961.00237,0001,961.00
    Dec 1, 20141,961.001,972.001,949.081,960.00178,5001,960.00
    Nov 28, 20141,950.001,964.001,944.001,961.00173,6001,961.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.