• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    2,032.00 Down 11.00(0.54%) Dec 19, 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Nov 27, 20141,913.001,956.001,901.001,947.00185,9001,947.00
    Nov 26, 20141,904.001,928.001,900.001,905.00116,3001,905.00
    Nov 25, 20141,881.001,916.001,874.001,898.00233,9001,898.00
    Nov 24, 20141,892.001,894.001,869.001,886.00195,9001,886.00
    Nov 21, 20141,915.001,927.001,886.001,894.00172,7001,894.00
    Nov 20, 20141,930.001,930.001,896.001,918.00160,9001,918.00
    Nov 19, 20141,912.001,927.001,907.001,927.00178,2001,927.00
    Nov 18, 20141,920.001,950.001,890.001,906.00296,5001,906.00
    Nov 17, 20141,895.001,922.001,880.001,918.00116,0001,918.00
    Nov 14, 20141,945.001,953.001,897.001,907.00153,6001,907.00
    Nov 13, 20141,909.001,944.001,909.001,934.00201,6001,934.00
    Nov 12, 20141,915.001,918.001,885.001,898.00194,9001,898.00
    Nov 11, 20141,900.001,933.001,900.001,914.00226,0001,914.00
    Nov 10, 20141,861.001,938.001,861.001,900.00206,5001,900.00
    Nov 7, 20141,875.001,876.001,843.001,872.00262,6001,872.00
    Nov 6, 20141,897.001,972.001,854.001,882.00460,0001,882.00
    Nov 5, 20141,871.001,970.001,871.001,970.00558,2001,970.00
    Nov 4, 20141,849.001,875.001,849.001,871.00289,9001,871.00
    Nov 3, 20141,882.001,896.001,838.001,859.00417,6001,859.00
    Oct 31, 20141,882.001,895.001,875.001,895.00274,1001,895.00
    Oct 30, 20141,852.001,869.001,842.001,869.00248,2001,869.00
    Oct 29, 20141,843.001,861.001,831.001,842.00228,5001,842.00
    Oct 28, 20141,820.001,849.001,803.001,838.00229,6001,838.00
    Oct 27, 20141,824.001,833.001,809.001,816.00668,6001,816.00
    Oct 24, 20141,870.001,879.001,785.001,813.00564,3001,813.00
    Oct 23, 20141,876.001,904.001,852.001,900.00397,8001,900.00
    Oct 22, 20141,820.001,889.001,820.001,874.00324,7001,874.00
    Oct 21, 20141,781.001,820.001,771.001,820.00303,6001,820.00
    Oct 20, 20141,789.001,806.001,779.001,788.00299,0001,788.00
    Oct 17, 20141,754.001,805.001,754.001,792.00683,2001,792.00
    Oct 16, 20141,785.001,809.001,717.001,754.00426,2001,754.00
    Oct 15, 20141,782.001,803.001,756.001,785.00493,6001,785.00
    Oct 14, 20141,776.001,797.001,760.001,795.00335,3001,795.00
    Oct 13, 20141,781.001,809.001,767.001,787.00416,9001,787.00
    Oct 10, 20141,850.001,919.001,783.001,794.001,949,8001,794.00
    Oct 9, 20141,810.001,861.001,806.001,860.00460,3001,860.00
    Oct 8, 20141,784.001,800.001,761.001,798.00454,5001,798.00
    Oct 7, 20141,759.001,785.001,740.001,785.00373,7001,785.00
    Oct 6, 20141,790.001,809.001,756.001,761.00332,9001,761.00
    Oct 3, 20141,745.001,785.001,733.001,782.00496,4001,782.00
    Oct 2, 20141,717.001,743.001,701.001,727.00272,9001,727.00
    Oct 1, 20141,727.001,738.001,708.001,715.00245,9001,715.00
    Sep 30, 20141,635.001,733.001,627.001,733.00624,0001,733.00
    Sep 29, 20141,618.001,634.001,603.001,625.00165,6001,625.00
    Sep 26, 20141,636.001,636.001,580.001,613.00222,3001,613.00
    Sep 25, 20141,652.001,672.001,632.001,640.00131,8001,640.00
    Sep 24, 20141,635.001,670.001,634.001,660.00201,1001,660.00
    Sep 23, 20141,649.001,657.701,610.001,630.00277,4001,630.00
    Sep 22, 20141,600.001,664.001,600.001,663.00291,2001,663.00
    Sep 19, 20141,627.001,650.001,614.001,615.001,332,0001,615.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.