HIK.L - Hikma Pharmaceuticals PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 1,796.00 | 1,822.50 | 1,783.50 | 1,803.00 | 1,803.00 | 335,289 |
| 01 Jun 2023 | 1,793.50 | 1,812.00 | 1,786.50 | 1,792.00 | 1,792.00 | 281,478 |
| 31 May 2023 | 1,781.50 | 1,816.00 | 1,776.00 | 1,791.50 | 1,791.50 | 835,936 |
| 30 May 2023 | 1,847.00 | 1,868.00 | 1,797.50 | 1,798.00 | 1,798.00 | 513,701 |
| 26 May 2023 | 1,835.50 | 1,855.80 | 1,829.50 | 1,851.50 | 1,851.50 | 517,028 |
| 25 May 2023 | 1,861.50 | 1,861.50 | 1,832.00 | 1,832.00 | 1,832.00 | 1,106,845 |
| 24 May 2023 | 1,839.00 | 1,847.50 | 1,807.00 | 1,847.50 | 1,847.50 | 404,620 |
| 23 May 2023 | 1,825.00 | 1,852.20 | 1,818.00 | 1,842.50 | 1,842.50 | 408,420 |
| 22 May 2023 | 1,839.00 | 1,845.50 | 1,830.00 | 1,841.00 | 1,841.00 | 720,465 |
| 19 May 2023 | 1,856.00 | 1,856.00 | 1,813.50 | 1,826.00 | 1,826.00 | 794,899 |
| 18 May 2023 | 1,843.50 | 1,850.00 | 1,829.00 | 1,830.00 | 1,830.00 | 759,706 |
| 17 May 2023 | 1,792.00 | 1,836.50 | 1,792.00 | 1,835.00 | 1,835.00 | 431,197 |
| 16 May 2023 | 1,860.00 | 1,860.00 | 1,819.50 | 1,835.50 | 1,835.50 | 409,570 |
| 15 May 2023 | 1,849.50 | 1,864.00 | 1,837.00 | 1,848.00 | 1,848.00 | 862,781 |
| 12 May 2023 | 1,853.50 | 1,865.00 | 1,852.33 | 1,852.50 | 1,852.50 | 800,461 |
| 11 May 2023 | 1,864.00 | 1,873.00 | 1,854.00 | 1,856.00 | 1,856.00 | 267,760 |
| 10 May 2023 | 1,854.00 | 1,888.00 | 1,854.00 | 1,859.50 | 1,859.50 | 353,676 |
| 09 May 2023 | 1,896.00 | 1,915.50 | 1,851.00 | 1,859.00 | 1,859.00 | 782,276 |
| 05 May 2023 | 1,869.50 | 1,880.00 | 1,839.50 | 1,874.00 | 1,874.00 | 507,199 |
| 04 May 2023 | 1,833.00 | 1,881.50 | 1,819.00 | 1,869.00 | 1,869.00 | 350,262 |
| 03 May 2023 | 1,843.50 | 1,874.50 | 1,835.50 | 1,843.00 | 1,843.00 | 1,271,884 |
| 02 May 2023 | 1,846.00 | 1,851.84 | 1,826.00 | 1,832.00 | 1,832.00 | 607,675 |
| 28 Apr 2023 | 1,810.50 | 1,887.50 | 1,800.50 | 1,841.00 | 1,841.00 | 1,137,811 |
| 27 Apr 2023 | 1,759.50 | 1,778.00 | 1,757.00 | 1,770.00 | 1,770.00 | 309,913 |
| 26 Apr 2023 | 1,802.00 | 1,809.00 | 1,767.44 | 1,767.50 | 1,767.50 | 646,205 |
| 25 Apr 2023 | 1,844.00 | 1,844.00 | 1,808.00 | 1,820.50 | 1,820.50 | 420,383 |
| 24 Apr 2023 | 1,833.50 | 1,885.00 | 1,833.50 | 1,844.00 | 1,844.00 | 213,208 |
| 21 Apr 2023 | 1,829.00 | 1,865.00 | 1,818.50 | 1,830.50 | 1,830.50 | 873,077 |
| 20 Apr 2023 | 1,811.00 | 1,851.00 | 1,802.50 | 1,833.50 | 1,833.50 | 635,145 |
| 19 Apr 2023 | 1,803.50 | 1,821.00 | 1,798.50 | 1,821.00 | 1,821.00 | 410,220 |
| 18 Apr 2023 | 1,839.50 | 1,839.50 | 1,793.00 | 1,798.00 | 1,798.00 | 401,004 |
| 17 Apr 2023 | 1,797.50 | 1,811.00 | 1,790.00 | 1,793.00 | 1,793.00 | 275,161 |
| 14 Apr 2023 | 1,794.50 | 1,816.00 | 1,784.50 | 1,784.50 | 1,784.50 | 303,800 |
| 13 Apr 2023 | 1,789.00 | 1,812.00 | 1,781.50 | 1,781.50 | 1,781.50 | 496,652 |
| 12 Apr 2023 | 1,762.50 | 1,799.00 | 1,750.50 | 1,776.50 | 1,776.50 | 744,212 |
| 11 Apr 2023 | 1,740.50 | 1,772.50 | 1,736.41 | 1,772.50 | 1,772.50 | 343,053 |
| 06 Apr 2023 | 1,670.00 | 1,751.00 | 1,670.00 | 1,751.00 | 1,751.00 | 604,453 |
| 05 Apr 2023 | 1,664.00 | 1,701.50 | 1,664.00 | 1,686.50 | 1,686.50 | 265,671 |
| 04 Apr 2023 | 1,675.00 | 1,702.50 | 1,675.00 | 1,675.50 | 1,675.50 | 373,704 |
| 03 Apr 2023 | 1,676.50 | 1,700.50 | 1,673.00 | 1,686.00 | 1,686.00 | 538,723 |
| 31 Mar 2023 | 1,675.00 | 1,695.00 | 1,669.00 | 1,675.00 | 1,675.00 | 357,070 |
| 30 Mar 2023 | 1,647.00 | 1,687.50 | 1,646.00 | 1,680.50 | 1,680.50 | 250,054 |
| 29 Mar 2023 | 1,620.00 | 1,645.00 | 1,614.50 | 1,645.00 | 1,645.00 | 617,196 |
| 28 Mar 2023 | 1,676.00 | 1,676.00 | 1,627.00 | 1,631.50 | 1,631.50 | 396,879 |
| 27 Mar 2023 | 1,697.00 | 1,697.00 | 1,658.00 | 1,658.00 | 1,658.00 | 355,443 |
| 24 Mar 2023 | 1,683.50 | 1,683.50 | 1,644.00 | 1,671.50 | 1,671.50 | 360,980 |
| 23 Mar 2023 | 1,671.00 | 1,694.50 | 1,660.50 | 1,673.00 | 1,673.00 | 396,896 |
| 23 Mar 2023 | 29.5244 Dividend | |||||
| 22 Mar 2023 | 1,700.00 | 1,705.70 | 1,684.50 | 1,705.50 | 1,675.98 | 265,500 |
| 21 Mar 2023 | 1,623.50 | 1,701.00 | 1,623.50 | 1,699.50 | 1,670.08 | 305,646 |
| 20 Mar 2023 | 1,655.50 | 1,675.00 | 1,637.50 | 1,658.50 | 1,629.79 | 1,202,230 |
| 17 Mar 2023 | 1,741.00 | 1,755.50 | 1,657.00 | 1,662.50 | 1,633.72 | 1,083,086 |
| 16 Mar 2023 | 1,751.50 | 1,760.50 | 1,724.00 | 1,741.50 | 1,711.35 | 385,703 |
| 15 Mar 2023 | 1,731.50 | 1,753.00 | 1,722.00 | 1,739.00 | 1,708.90 | 519,028 |
| 14 Mar 2023 | 1,724.00 | 1,744.50 | 1,714.50 | 1,741.50 | 1,711.35 | 408,042 |
| 13 Mar 2023 | 1,765.00 | 1,771.00 | 1,716.13 | 1,724.00 | 1,694.16 | 911,576 |
| 10 Mar 2023 | 1,778.00 | 1,795.00 | 1,753.50 | 1,762.00 | 1,731.50 | 314,839 |
| 09 Mar 2023 | 1,791.50 | 1,798.00 | 1,778.50 | 1,789.00 | 1,758.03 | 588,625 |
| 08 Mar 2023 | 1,788.50 | 1,818.00 | 1,785.00 | 1,789.00 | 1,758.03 | 437,016 |
| 07 Mar 2023 | 1,784.00 | 1,849.50 | 1,782.50 | 1,808.50 | 1,777.19 | 957,290 |
| 06 Mar 2023 | 1,770.00 | 1,796.00 | 1,763.30 | 1,777.50 | 1,746.73 | 400,609 |
| 03 Mar 2023 | 1,766.50 | 1,774.50 | 1,753.50 | 1,758.00 | 1,727.57 | 522,656 |
| 02 Mar 2023 | 1,727.00 | 1,771.50 | 1,727.00 | 1,762.50 | 1,731.99 | 434,078 |
| 01 Mar 2023 | 1,746.00 | 1,763.00 | 1,728.50 | 1,738.50 | 1,708.40 | 714,936 |
| 28 Feb 2023 | 1,724.50 | 1,745.00 | 1,713.50 | 1,732.00 | 1,702.02 | 1,434,308 |
| 27 Feb 2023 | 1,719.00 | 1,756.50 | 1,715.50 | 1,743.00 | 1,712.83 | 396,603 |
| 24 Feb 2023 | 1,710.50 | 1,745.47 | 1,672.50 | 1,716.50 | 1,686.79 | 967,274 |
| 23 Feb 2023 | 1,764.50 | 1,861.00 | 1,694.80 | 1,718.00 | 1,688.26 | 1,062,916 |
| 22 Feb 2023 | 1,780.00 | 1,783.00 | 1,753.50 | 1,753.50 | 1,723.14 | 628,602 |
| 21 Feb 2023 | 1,780.50 | 1,811.50 | 1,769.50 | 1,779.00 | 1,748.20 | 543,984 |
| 20 Feb 2023 | 1,777.50 | 1,781.00 | 1,753.50 | 1,768.50 | 1,737.89 | 181,425 |
| 17 Feb 2023 | 1,768.00 | 1,787.00 | 1,763.00 | 1,770.50 | 1,739.85 | 518,983 |
| 16 Feb 2023 | 1,768.50 | 1,775.00 | 1,748.00 | 1,775.00 | 1,744.27 | 333,385 |
| 15 Feb 2023 | 1,756.00 | 1,776.00 | 1,730.00 | 1,764.00 | 1,733.46 | 279,556 |
| 14 Feb 2023 | 1,741.50 | 1,777.11 | 1,738.50 | 1,751.50 | 1,721.18 | 527,396 |
| 13 Feb 2023 | 1,722.00 | 1,744.50 | 1,711.50 | 1,738.50 | 1,708.40 | 285,269 |
| 10 Feb 2023 | 1,714.00 | 1,723.00 | 1,701.00 | 1,719.00 | 1,689.24 | 600,829 |
| 09 Feb 2023 | 1,723.50 | 1,740.00 | 1,715.00 | 1,721.00 | 1,691.21 | 1,000,037 |
| 08 Feb 2023 | 1,751.00 | 1,764.00 | 1,737.00 | 1,737.00 | 1,706.93 | 633,944 |
| 07 Feb 2023 | 1,726.00 | 1,757.50 | 1,716.00 | 1,730.00 | 1,700.05 | 819,790 |
| 06 Feb 2023 | 1,720.00 | 1,756.64 | 1,703.00 | 1,724.50 | 1,694.65 | 395,170 |
| 03 Feb 2023 | 1,705.00 | 1,749.00 | 1,694.00 | 1,733.50 | 1,703.49 | 399,561 |
| 02 Feb 2023 | 1,700.00 | 1,721.00 | 1,691.00 | 1,712.00 | 1,682.36 | 684,746 |
| 01 Feb 2023 | 1,711.50 | 1,713.50 | 1,686.00 | 1,692.50 | 1,663.20 | 674,142 |
| 31 Jan 2023 | 1,703.50 | 1,713.00 | 1,684.16 | 1,708.50 | 1,678.92 | 667,878 |
| 30 Jan 2023 | 1,687.00 | 1,710.00 | 1,682.50 | 1,704.50 | 1,674.99 | 515,478 |
| 27 Jan 2023 | 1,665.50 | 1,695.00 | 1,659.00 | 1,695.00 | 1,665.66 | 388,106 |
| 26 Jan 2023 | 1,637.50 | 1,680.00 | 1,634.75 | 1,655.50 | 1,626.84 | 485,094 |
| 25 Jan 2023 | 1,642.00 | 1,662.50 | 1,607.50 | 1,638.50 | 1,610.14 | 625,470 |
| 24 Jan 2023 | 1,711.50 | 1,716.50 | 1,661.00 | 1,665.50 | 1,636.67 | 1,460,064 |
| 23 Jan 2023 | 1,696.00 | 1,722.00 | 1,696.00 | 1,713.50 | 1,683.84 | 707,505 |
| 20 Jan 2023 | 1,702.00 | 1,708.00 | 1,683.50 | 1,699.50 | 1,670.08 | 444,636 |
| 19 Jan 2023 | 1,719.00 | 1,722.00 | 1,691.00 | 1,699.00 | 1,669.59 | 395,381 |
| 18 Jan 2023 | 1,716.50 | 1,722.00 | 1,687.00 | 1,711.00 | 1,681.38 | 1,200,277 |
| 17 Jan 2023 | 1,709.00 | 1,714.00 | 1,691.00 | 1,705.00 | 1,675.48 | 1,273,629 |
| 16 Jan 2023 | 1,679.50 | 1,720.50 | 1,679.50 | 1,720.50 | 1,690.72 | 693,020 |
| 13 Jan 2023 | 1,696.50 | 1,716.00 | 1,696.00 | 1,706.50 | 1,676.96 | 440,538 |
| 12 Jan 2023 | 1,715.50 | 1,715.50 | 1,675.00 | 1,697.50 | 1,668.11 | 419,505 |
| 11 Jan 2023 | 1,684.50 | 1,690.61 | 1,652.50 | 1,680.50 | 1,651.41 | 1,334,704 |
| 10 Jan 2023 | 1,676.50 | 1,689.50 | 1,650.76 | 1,673.00 | 1,644.04 | 673,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.