HIK.L - Hikma Pharmaceuticals PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20181,216.501,272.001,206.501,261.001,261.00554,896
25 Apr 20181,224.001,249.501,204.001,218.501,218.50386,369
24 Apr 20181,257.001,259.001,217.501,229.001,229.00661,628
23 Apr 20181,214.501,265.001,212.501,258.001,258.00780,148
20 Apr 20181,187.501,248.001,187.501,208.001,208.00649,028
19 Apr 20181,205.001,211.001,184.501,184.501,184.50808,624
18 Apr 20181,190.001,210.501,179.501,202.001,202.00391,229
17 Apr 20181,175.501,202.001,173.001,190.001,190.00343,073
16 Apr 20181,192.501,212.501,153.501,175.501,175.50432,475
13 Apr 20181,188.001,207.001,179.001,193.001,193.00513,643
12 Apr 20181,187.501,199.501,172.501,189.001,189.00540,505
11 Apr 20181,226.001,239.501,182.001,189.001,189.00600,891
10 Apr 20181,192.001,271.001,183.001,230.001,230.00918,867
09 Apr 20181,205.501,211.501,172.001,184.501,184.50897,488
06 Apr 20181,185.001,246.001,185.001,204.001,204.00706,923
05 Apr 20181,225.501,232.501,176.001,185.001,185.00941,307
05 Apr 201823 Dividend
04 Apr 20181,220.501,240.001,195.501,217.001,194.00709,112
03 Apr 20181,189.001,229.001,167.001,223.001,199.891,016,188
29 Mar 20181,159.001,224.501,159.001,208.501,185.66990,814
28 Mar 20181,119.001,161.001,104.501,161.001,139.06734,348
27 Mar 20181,160.001,160.001,122.001,134.001,112.571,367,644
26 Mar 20181,123.001,158.001,116.001,156.501,134.64533,779
23 Mar 20181,103.001,125.501,078.001,120.501,099.32836,152
22 Mar 20181,102.001,119.001,089.001,108.501,087.55626,822
21 Mar 20181,116.501,131.001,104.001,109.501,088.53808,411
20 Mar 20181,108.001,118.501,080.001,112.501,091.471,366,040
19 Mar 20181,122.501,125.001,061.501,102.001,081.17887,959
16 Mar 20181,102.001,138.001,089.001,121.501,100.301,520,128
15 Mar 2018960.801,143.00960.801,105.001,084.123,588,752
14 Mar 2018950.001,020.50906.20929.00911.443,841,319
13 Mar 2018877.20891.80867.20872.40855.91849,154
12 Mar 2018884.80899.80844.40880.00863.371,047,873
09 Mar 2018883.80905.80883.80898.40881.42407,159
08 Mar 2018868.20892.80866.80883.40866.70536,836
07 Mar 2018874.40892.20861.80867.40851.01541,385
06 Mar 2018885.00892.00870.60877.20860.62617,715
05 Mar 2018858.00898.00858.00878.00861.41783,307
02 Mar 2018870.40903.40854.40858.20841.98617,308
01 Mar 2018847.60872.00814.20871.60855.13865,604
28 Feb 2018884.00899.40858.60861.60845.32578,749
27 Feb 2018883.60900.80875.20895.40878.48614,009
26 Feb 2018896.80896.80871.80879.40862.78709,453
23 Feb 2018899.60903.80873.20892.20875.34486,363
22 Feb 2018944.60956.80896.20898.00881.03888,138
21 Feb 2018987.60992.60950.00950.00932.05722,903
20 Feb 2018977.601,081.50977.60985.60966.972,277,639
19 Feb 2018926.40951.60909.60940.40922.63466,450
16 Feb 2018907.00934.80897.80934.80917.13479,503
15 Feb 2018901.00920.00891.40901.00883.97525,950
14 Feb 2018857.00894.40856.00893.20876.32514,128
13 Feb 2018882.80887.40852.60855.60839.43596,110
12 Feb 2018863.20880.20855.40869.00852.58699,123
09 Feb 2018882.80885.80840.60862.00845.711,199,801
08 Feb 2018917.60933.60890.40891.40874.55586,959
07 Feb 2018907.80927.80902.60920.60903.20571,113
06 Feb 2018892.60918.20892.60895.00878.09660,349
05 Feb 2018895.00947.60875.00915.20897.90954,441
02 Feb 2018963.00963.60942.00942.00924.20571,131
01 Feb 2018967.60972.20955.00955.00936.95471,572
31 Jan 20181,001.001,001.00961.20967.00948.72547,620
30 Jan 20181,005.501,018.50990.201,002.00983.06384,415
29 Jan 20181,000.001,020.001,000.001,011.00991.89371,455
26 Jan 2018990.001,026.00990.00997.40978.55603,213
25 Jan 20181,034.001,034.00995.00995.00976.20640,827
24 Jan 20181,034.501,042.001,010.501,034.501,014.95747,702
23 Jan 20181,012.001,048.501,010.001,039.001,019.36738,295
22 Jan 2018985.601,015.00984.201,008.00988.95513,477
19 Jan 2018990.401,005.00981.80982.00963.44765,477
18 Jan 20181,023.001,023.00989.80995.00976.20549,231
17 Jan 20181,001.001,036.50987.601,022.501,003.18824,511
16 Jan 20181,008.001,020.001,001.501,007.50988.46390,355
15 Jan 20181,008.501,029.001,008.501,009.00989.93352,506
12 Jan 20181,021.501,027.001,007.501,013.50994.35485,529
11 Jan 20181,012.501,024.00998.401,017.50998.27492,673
10 Jan 20181,044.501,050.00980.801,009.00989.931,238,966
09 Jan 20181,090.001,094.001,069.001,075.001,054.68778,196
08 Jan 20181,130.001,141.001,074.001,079.001,058.61671,414
05 Jan 20181,117.001,131.501,107.001,129.001,107.66689,445
04 Jan 20181,115.501,120.501,098.001,114.501,093.44372,346
03 Jan 20181,115.501,128.001,098.001,113.501,092.46659,743
02 Jan 20181,144.001,145.001,098.501,108.001,087.06708,856
29 Dec 20171,112.001,137.001,091.001,134.001,112.57424,027
28 Dec 20171,146.001,159.001,096.001,111.001,090.00485,485
27 Dec 20171,137.001,159.001,136.001,148.001,126.30417,118
22 Dec 20171,099.001,148.001,097.001,143.001,121.40269,307
21 Dec 20171,128.001,132.001,088.001,098.001,077.25478,517
20 Dec 20171,118.001,157.001,117.001,125.001,103.74574,427
19 Dec 20171,068.001,134.001,048.001,120.001,098.83720,564
18 Dec 20171,080.001,103.001,067.001,072.001,051.74844,238
15 Dec 20171,079.001,080.001,053.001,074.001,053.701,186,964
14 Dec 20171,051.001,097.001,039.001,080.001,059.591,400,588
13 Dec 20171,074.001,084.001,034.001,057.711,037.72591,384
12 Dec 20171,032.001,075.001,016.001,073.001,052.72973,323
11 Dec 20171,021.001,030.001,005.001,028.001,008.571,036,271
08 Dec 2017956.501,020.00956.501,020.001,000.721,103,089
07 Dec 2017958.00973.50931.50952.50934.501,260,801
06 Dec 2017976.00976.50933.00950.00932.051,146,575
05 Dec 2017974.50983.50956.50979.00960.501,371,356
04 Dec 20171,021.001,026.00972.00977.50959.031,207,639
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes