U.S. Markets closed

Hikma Pharmaceuticals PLC (HIK.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,419.00+38.00 (+2.75%)
At close: 4:35PM BST
People also watch
SHP.LAHT.LBAB.LHL.LITRK.L
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20171,387.001,427.001,385.001,419.001,419.00753,889
Jul 20, 20171,357.001,384.331,353.001,381.001,381.00465,931
Jul 19, 20171,388.001,388.001,350.001,353.001,353.00411,936
Jul 18, 20171,398.001,401.001,367.721,384.001,384.00667,263
Jul 17, 20171,379.001,410.501,377.001,398.001,398.00617,470
Jul 14, 20171,365.001,389.001,355.001,378.001,378.00465,246
Jul 13, 20171,385.001,391.001,357.001,360.001,360.00570,534
Jul 12, 20171,355.001,391.001,339.501,380.001,380.00895,494
Jul 11, 20171,398.001,398.001,351.001,354.001,354.00932,795
Jul 10, 20171,436.001,440.001,388.001,388.001,388.00724,034
Jul 07, 20171,405.001,431.001,377.001,427.001,427.00718,130
Jul 06, 20171,436.001,447.001,406.001,406.001,406.00607,070
Jul 05, 20171,434.001,439.001,421.001,431.001,431.00567,603
Jul 04, 20171,428.001,451.001,425.001,437.001,437.00444,836
Jul 03, 20171,468.001,495.921,428.501,429.001,429.00710,859
Jun 30, 20171,447.001,470.001,447.001,470.001,470.00135,394
Jun 29, 20171,476.001,485.001,437.671,453.001,453.00242,440
Jun 28, 20171,503.001,510.001,474.041,478.001,478.00148,127
Jun 27, 20171,582.001,577.201,513.671,543.101,543.10126,463
Jun 26, 20171,585.001,602.501,583.001,592.611,592.6141,596
Jun 23, 20171,592.001,618.251,590.001,590.001,590.0039,175
Jun 22, 20171,625.001,624.351,584.671,596.001,596.00218,090
Jun 21, 20171,619.001,636.001,583.001,618.001,618.00155,549
Jun 20, 20171,629.001,632.691,603.001,618.001,618.0038,579
Jun 19, 20171,648.001,655.401,618.671,624.001,624.0044,288
Jun 16, 20171,645.001,681.751,629.001,643.001,643.004,097,936
Jun 15, 20171,672.001,681.621,628.001,640.001,640.00556,397
Jun 14, 20171,661.001,684.001,650.001,673.001,673.00477,992
Jun 13, 20171,645.001,664.001,629.001,659.001,659.00578,933
Jun 12, 20171,627.001,656.001,625.001,641.001,641.00537,800
Jun 09, 20171,654.001,661.001,619.661,631.001,631.00562,025
Jun 08, 20171,659.001,669.341,646.001,649.001,649.00607,166
Jun 07, 20171,647.001,661.001,642.001,658.001,658.00616,780
Jun 06, 20171,670.001,674.001,643.001,650.001,650.00710,700
Jun 05, 20171,671.001,693.001,670.001,675.001,675.00328,055
Jun 02, 20171,717.001,717.001,676.001,680.001,680.00592,251
Jun 01, 20171,698.001,714.001,671.001,707.001,707.00836,444
May 31, 20171,678.001,699.001,678.001,688.001,688.00957,519
May 30, 20171,692.001,698.001,655.001,675.001,675.00619,412
May 26, 20171,665.001,697.061,657.681,692.001,692.00756,584
May 25, 20171,674.001,676.801,643.001,665.001,665.00964,781
May 24, 20171,682.001,686.001,658.291,671.001,671.00989,044
May 23, 20171,658.001,698.001,652.001,680.001,680.001,054,037
May 22, 20171,739.001,744.001,656.001,656.001,656.001,642,126
May 19, 20171,600.001,752.001,573.001,736.001,736.003,235,636
May 18, 20171,710.001,726.001,680.101,700.001,700.00980,655
May 17, 20171,738.001,749.001,686.961,717.001,717.001,558,007
May 16, 20171,725.001,770.001,707.001,766.001,766.001,012,015
May 15, 20171,763.001,769.001,721.001,738.001,738.001,261,954
May 12, 20171,804.001,807.001,705.001,759.001,759.001,853,171
May 11, 20171,795.001,949.661,760.001,795.001,795.002,927,518
May 10, 20171,945.001,974.001,914.001,956.001,956.001,307,170
May 09, 20171,957.002,000.001,957.001,979.001,979.00544,169
May 08, 20171,960.001,989.001,959.001,989.001,989.00476,308
May 05, 20171,985.001,987.001,966.001,973.001,973.00418,737
May 04, 20171,951.001,976.001,937.001,976.001,976.00392,329
May 03, 20171,993.001,993.001,938.101,939.001,939.00391,806
May 02, 20171,952.001,989.001,936.001,983.001,983.00572,785
Apr 28, 20171,957.001,971.001,931.001,937.001,937.00686,130
Apr 27, 20171,936.001,967.001,925.001,966.001,966.00594,626
Apr 26, 20171,906.001,946.001,900.001,943.001,943.00797,603
Apr 25, 20171,834.001,909.001,834.001,905.001,905.001,025,757
Apr 24, 20171,826.001,854.001,816.001,842.001,842.00897,608
Apr 21, 20171,837.001,847.521,817.001,821.001,821.00475,393
Apr 20, 20171,873.001,878.001,837.331,845.001,845.00492,193
Apr 19, 20171,881.001,881.001,852.001,871.001,871.00698,061
Apr 18, 20171,919.001,919.001,867.001,881.001,881.00690,069
Apr 13, 20171,917.001,928.001,914.001,919.001,919.00317,310
Apr 12, 20171,920.001,938.511,914.001,922.001,922.00499,788
Apr 11, 20171,954.001,956.001,912.001,919.001,919.00602,122
Apr 10, 20171,894.001,962.001,887.001,946.001,946.00895,404
Apr 07, 20171,879.001,899.551,858.001,884.001,884.00554,921
Apr 06, 20171,915.001,934.001,899.001,899.001,899.00487,310
Apr 06, 201722 Dividend
Apr 05, 20171,956.001,956.001,918.001,932.001,910.00563,658
Apr 04, 20171,956.001,968.001,947.671,949.001,926.81500,769
Apr 03, 20171,986.001,987.431,942.001,944.001,921.86557,330
Mar 31, 20171,987.002,001.001,980.001,981.001,958.44708,681
Mar 30, 20171,965.002,012.001,934.002,009.001,986.12763,463
Mar 29, 20171,993.001,999.001,972.331,997.001,974.26491,389
Mar 28, 20171,995.002,008.001,986.002,000.001,977.23951,011
Mar 27, 20172,002.002,006.001,990.002,000.001,977.231,178,227
Mar 24, 20172,020.002,025.601,987.002,001.001,978.21986,591
Mar 23, 20172,069.002,069.002,009.002,026.002,002.93782,068
Mar 22, 20172,092.002,098.002,051.702,072.002,048.41703,306
Mar 21, 20172,139.002,146.922,097.002,097.002,073.12476,080
Mar 20, 20172,165.002,165.002,119.002,134.002,109.70677,090
Mar 17, 20172,138.002,200.002,132.002,168.002,143.311,070,494
Mar 16, 20172,287.002,346.002,160.192,190.002,165.061,517,001
Mar 15, 20172,180.002,318.002,180.002,297.002,270.841,923,333
Mar 14, 20172,144.002,144.002,111.622,126.002,101.79391,894
Mar 13, 20172,134.002,153.002,130.002,135.002,110.69418,917
Mar 10, 20172,127.002,154.002,115.002,139.002,114.64538,061
Mar 09, 20172,076.002,131.002,064.802,115.002,090.92583,600
Mar 08, 20172,107.002,120.082,066.002,078.002,054.34797,067
Mar 07, 20172,146.002,161.002,085.002,115.002,090.92736,494
Mar 06, 20172,125.002,151.192,074.002,151.002,126.51468,127
Mar 03, 20172,174.002,176.002,114.002,126.002,101.79908,293
Mar 02, 20172,167.002,202.022,167.002,185.002,160.12673,134
Mar 01, 20172,153.002,180.002,129.002,172.002,147.27772,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...