HIK.L - Hikma Pharmaceuticals PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20191,749.001,775.001,719.501,752.001,752.00461,834
Jun 19, 20191,745.501,751.501,720.501,740.501,740.50662,163
Jun 18, 20191,705.001,742.501,690.501,741.001,741.00685,535
Jun 17, 20191,657.001,709.001,639.501,700.501,700.50914,765
Jun 14, 20191,641.001,660.001,616.001,645.501,645.50358,472
Jun 13, 20191,663.001,669.001,636.001,637.001,637.00676,509
Jun 12, 20191,641.501,660.501,626.001,659.501,659.50521,110
Jun 11, 20191,648.501,667.501,623.501,649.001,649.00844,576
Jun 10, 20191,617.001,631.001,603.001,613.501,613.50300,646
Jun 07, 20191,582.001,615.501,574.501,607.501,607.50764,127
Jun 06, 20191,609.501,620.001,585.001,593.001,593.00546,448
Jun 05, 20191,583.001,611.001,583.001,598.001,598.00617,484
Jun 04, 20191,598.501,614.501,571.501,610.501,610.501,232,794
Jun 03, 20191,580.001,607.501,553.001,601.501,601.502,162,495
May 31, 20191,635.001,635.001,563.501,580.001,580.00981,348
May 30, 20191,648.001,663.501,616.501,634.501,634.501,802,325
May 29, 20191,729.501,731.001,642.001,650.001,650.00862,006
May 28, 20191,765.501,765.501,715.001,734.001,734.00598,903
May 24, 20191,751.001,774.501,745.501,754.501,754.50593,904
May 23, 20191,750.001,780.001,736.501,746.501,746.50678,016
May 22, 20191,703.501,758.501,703.501,743.501,743.501,622,595
May 21, 20191,712.501,712.501,652.001,691.001,691.002,119,562
May 20, 20191,745.001,748.501,679.501,707.001,707.00890,293
May 17, 20191,783.501,793.501,719.001,739.001,739.001,528,109
May 16, 20191,775.001,798.501,772.501,784.001,784.00555,865
May 15, 20191,775.001,784.001,751.001,780.001,780.00521,070
May 14, 20191,744.001,785.501,741.001,760.501,760.50719,775
May 13, 20191,761.001,765.501,717.501,744.501,744.50926,648
May 10, 20191,755.501,766.501,738.501,750.501,750.50533,669
May 09, 20191,776.001,789.501,748.501,748.501,748.50494,325
May 08, 20191,763.001,796.001,763.001,772.501,772.50704,748
May 07, 20191,759.001,802.001,759.001,777.501,777.501,127,668
May 03, 20191,761.001,782.001,746.001,759.501,759.50544,963
May 02, 20191,769.001,776.501,751.501,758.001,758.00678,986
May 01, 20191,777.501,782.501,744.001,761.001,761.00423,489
Apr 30, 20191,734.501,797.501,734.501,765.501,765.501,796,700
Apr 29, 20191,707.501,729.501,695.001,727.001,727.00379,267
Apr 26, 20191,705.001,727.001,694.501,697.501,697.50372,843
Apr 25, 20191,710.501,726.001,661.501,692.501,692.50492,605
Apr 24, 20191,716.001,722.001,660.501,693.501,693.50581,161
Apr 23, 20191,676.001,721.001,669.001,704.501,704.50623,633
Apr 18, 20191,706.001,709.001,655.501,657.501,657.50540,714
Apr 17, 20191,740.001,740.001,697.501,704.001,704.00522,546
Apr 16, 20191,749.501,763.001,738.501,739.001,739.00333,830
Apr 15, 20191,762.001,762.001,729.501,747.501,747.50460,704
Apr 12, 20191,786.501,786.501,740.001,760.001,760.00410,085
Apr 11, 20191,800.001,800.001,774.001,784.001,784.00388,569
Apr 10, 20191,812.001,812.001,765.501,789.001,789.00818,427
Apr 09, 20191,805.001,812.501,765.001,805.501,805.50413,705
Apr 08, 20191,792.501,813.501,783.501,797.501,797.50305,164
Apr 05, 20191,775.501,806.501,768.001,800.501,800.50434,555
Apr 04, 20191,794.001,795.501,775.501,780.501,780.50379,583
Apr 04, 201920 Dividend
Apr 03, 20191,800.501,819.001,780.001,813.501,793.501,302,392
Apr 02, 20191,847.001,849.001,795.001,811.001,791.03774,294
Apr 01, 20191,779.501,850.001,767.001,839.001,818.72938,089
Mar 29, 20191,769.001,794.501,731.501,791.501,771.74749,308
Mar 28, 20191,752.501,779.501,743.501,773.001,753.45420,842
Mar 27, 20191,751.501,768.001,722.501,742.001,722.79484,251
Mar 26, 20191,713.001,771.001,706.501,742.001,722.79718,409
Mar 25, 20191,719.001,721.501,704.001,706.501,687.68432,951
Mar 22, 20191,761.501,774.501,710.501,719.501,700.54886,182
Mar 21, 20191,639.501,765.501,638.501,762.001,742.571,411,674
Mar 20, 20191,635.501,657.501,631.001,647.501,629.331,071,530
Mar 19, 20191,622.001,645.001,592.501,630.501,612.52913,547
Mar 18, 20191,600.001,606.001,591.501,591.501,573.951,124,321
Mar 15, 20191,563.501,619.001,561.001,598.501,580.871,824,776
Mar 14, 20191,582.501,601.501,540.001,556.501,539.331,379,181
Mar 13, 20191,626.001,663.001,540.001,584.501,567.031,451,963
Mar 12, 20191,681.501,681.501,648.001,655.501,637.24814,995
Mar 11, 20191,694.001,706.501,671.001,677.501,659.00704,619
Mar 08, 20191,678.001,718.501,675.001,678.001,659.49722,539
Mar 07, 20191,718.501,722.501,661.501,678.001,659.49759,876
Mar 06, 20191,728.001,756.001,715.501,732.001,712.90448,323
Mar 05, 20191,716.501,740.001,694.501,738.001,718.83260,077
Mar 04, 20191,696.001,723.501,694.001,703.501,684.71417,147
Mar 01, 20191,682.001,689.501,658.001,686.501,667.90321,421
Feb 28, 20191,638.501,676.501,630.501,668.501,650.10728,316
Feb 27, 20191,695.501,697.001,644.001,644.001,625.87585,873
Feb 26, 20191,688.001,701.001,667.501,691.001,672.35253,432
Feb 25, 20191,701.501,712.501,691.001,703.501,684.71452,817
Feb 22, 20191,665.501,707.501,645.001,703.001,684.22550,340
Feb 21, 20191,679.001,691.001,636.501,649.001,630.81583,974
Feb 20, 20191,708.001,727.001,657.001,673.501,655.04459,041
Feb 19, 20191,731.001,734.001,706.001,715.001,696.09357,471
Feb 18, 20191,767.001,788.001,697.501,718.501,699.55473,932
Feb 15, 20191,759.001,782.501,750.501,759.001,739.60500,359
Feb 14, 20191,719.501,772.501,719.501,766.001,746.52692,313
Feb 13, 20191,720.001,732.001,713.501,729.001,709.93452,739
Feb 12, 20191,734.001,762.001,719.001,720.501,701.53606,677
Feb 11, 20191,701.001,729.001,688.501,729.001,709.93600,522
Feb 08, 20191,683.501,693.501,656.501,690.001,671.36383,484
Feb 07, 20191,672.001,700.001,663.501,679.501,660.98357,080
Feb 06, 20191,660.001,682.001,625.001,682.001,663.45490,620
Feb 05, 20191,626.001,661.501,612.501,661.501,643.18574,001
Feb 04, 20191,633.001,649.001,612.501,635.001,616.97560,733
Feb 01, 20191,614.001,652.501,607.501,642.501,624.39430,738
Jan 31, 20191,613.501,616.001,587.501,610.501,592.741,005,113
Jan 30, 20191,526.001,590.001,523.001,590.001,572.46773,452
Jan 29, 20191,500.001,538.001,491.501,529.001,512.14508,242
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...