HIK.L - Hikma Pharmaceuticals PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jan 28, 20191,523.501,553.501,510.501,510.501,493.84394,416
Jan 25, 20191,563.501,568.001,524.501,527.501,510.65377,160
Jan 24, 20191,563.501,576.501,551.001,552.001,534.88429,709
Jan 23, 20191,543.001,568.501,530.001,565.001,547.74445,253
Jan 22, 20191,556.001,582.501,545.501,556.001,538.84479,008
Jan 21, 20191,544.001,571.501,532.001,547.501,530.43376,977
Jan 18, 20191,549.001,579.001,522.501,547.501,530.43536,898
Jan 17, 20191,549.001,561.501,541.001,550.001,532.91575,610
Jan 16, 20191,572.501,590.001,552.501,563.501,546.26637,940
Jan 15, 20191,534.501,582.501,527.501,557.501,540.32827,289
Jan 14, 20191,599.001,619.501,536.501,539.001,522.03616,360
Jan 11, 20191,597.501,622.501,593.501,594.501,576.92512,854
Jan 10, 20191,570.001,602.001,551.001,595.001,577.41778,947
Jan 09, 20191,615.001,618.501,563.001,571.501,554.171,331,691
Jan 08, 20191,670.001,692.501,599.501,599.501,581.861,018,970
Jan 07, 20191,661.001,705.501,661.001,687.501,668.89619,560
Jan 04, 20191,694.001,694.001,645.001,666.001,647.63649,971
Jan 03, 20191,705.001,720.501,648.501,679.501,660.98536,516
Jan 02, 20191,702.501,722.501,672.001,705.001,686.20511,724
Dec 31, 20181,700.001,738.001,658.001,716.001,697.08205,861
Dec 28, 20181,676.501,706.001,655.501,684.501,665.92358,649
Dec 27, 20181,698.001,715.001,655.001,675.001,656.53632,730
Dec 24, 20181,667.501,719.001,662.501,697.501,678.78788,589
Dec 21, 20181,730.501,730.501,666.001,666.001,647.633,017,017
Dec 20, 20181,811.501,859.501,733.001,757.001,737.621,119,954
Dec 19, 20181,876.501,905.001,826.501,843.001,822.671,035,920
Dec 18, 20181,867.001,927.501,820.501,891.501,870.641,024,804
Dec 17, 20181,833.001,899.001,833.001,882.501,861.741,177,681
Dec 14, 20181,770.501,854.501,770.501,843.501,823.17731,777
Dec 13, 20181,813.501,845.001,783.001,786.501,766.80629,512
Dec 12, 20181,792.001,837.001,784.001,818.501,798.44435,600
Dec 11, 20181,715.501,805.501,712.001,788.501,768.78791,814
Dec 10, 20181,683.001,730.001,680.001,713.501,694.60572,701
Dec 07, 20181,686.001,737.501,686.001,704.501,685.70410,161
Dec 06, 20181,756.501,758.501,680.501,687.501,668.89483,544
Dec 05, 20181,783.501,817.501,773.001,773.001,753.45516,060
Dec 04, 20181,776.001,794.001,753.001,794.001,774.22571,299
Dec 03, 20181,815.501,840.501,766.001,769.501,749.99580,984
Nov 30, 20181,792.501,813.501,776.501,781.001,761.36640,072
Nov 29, 20181,804.501,841.501,797.001,806.501,786.58549,263
Nov 28, 20181,750.001,798.001,749.001,785.501,765.81895,462
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...