HIK.L - Hikma Pharmaceuticals PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Nov 20171,020.001,043.00999.001,041.001,041.001,049,412
16 Nov 2017958.001,022.00958.001,021.001,021.001,138,619
15 Nov 2017950.00967.50943.00959.00959.00989,252
14 Nov 2017944.50986.51906.50949.50949.501,592,315
13 Nov 2017992.00999.50954.00960.50960.501,404,662
10 Nov 2017998.00999.50970.66992.00992.002,307,565
09 Nov 20171,031.001,032.00934.00998.50998.503,495,587
08 Nov 20171,060.001,061.751,032.001,041.001,041.00713,010
07 Nov 20171,083.001,083.001,022.001,055.001,055.001,602,791
06 Nov 20171,089.001,106.501,079.001,080.001,080.00641,362
03 Nov 20171,124.001,124.001,080.751,092.001,092.00872,170
02 Nov 20171,142.001,152.001,111.991,118.001,118.00598,046
01 Nov 20171,168.001,192.001,142.001,145.001,145.00681,439
31 Oct 20171,146.001,170.001,142.001,164.001,164.00893,780
30 Oct 20171,123.001,147.001,117.001,142.001,142.00849,235
27 Oct 20171,135.001,137.001,122.001,123.001,123.00485,892
26 Oct 20171,120.001,140.001,102.001,137.001,137.001,102,065
25 Oct 20171,152.001,158.001,112.001,114.001,114.00670,168
24 Oct 20171,175.001,189.001,147.501,157.001,157.00479,767
23 Oct 20171,194.001,200.501,163.001,170.001,170.00446,033
20 Oct 20171,195.001,198.001,174.001,198.001,198.00879,810
19 Oct 20171,179.001,195.311,178.001,190.001,190.00974,801
18 Oct 20171,183.001,190.001,162.001,185.001,185.00990,001
17 Oct 20171,155.001,183.001,138.001,182.001,182.00841,119
16 Oct 20171,153.001,163.001,135.001,156.001,156.00780,540
13 Oct 20171,162.001,181.001,149.001,155.001,155.00527,174
12 Oct 20171,161.001,168.001,144.511,164.001,164.00535,676
11 Oct 20171,183.001,191.001,156.001,162.001,162.00703,088
10 Oct 20171,184.001,209.001,167.751,183.001,183.00535,176
09 Oct 20171,195.001,212.001,177.001,185.001,185.00468,284
06 Oct 20171,223.001,223.001,168.001,199.001,199.001,033,925
05 Oct 20171,229.001,231.001,205.001,222.001,222.00586,070
04 Oct 20171,222.001,238.301,215.001,233.001,233.00657,290
03 Oct 20171,198.001,226.001,193.001,221.001,221.00750,269
02 Oct 20171,215.001,215.001,177.001,198.001,198.00937,318
29 Sep 20171,161.001,213.001,156.001,211.001,211.001,112,622
28 Sep 20171,164.001,170.001,148.001,162.001,162.00728,095
27 Sep 20171,166.001,168.001,133.001,163.001,163.00643,721
26 Sep 20171,175.001,175.001,148.751,167.001,167.00633,305
25 Sep 20171,131.001,175.001,123.001,169.001,169.00551,467
22 Sep 20171,131.001,135.001,110.001,127.001,127.00457,310
21 Sep 20171,146.001,149.001,120.001,134.001,134.00695,087
20 Sep 20171,153.001,190.001,133.001,135.001,135.00839,997
19 Sep 20171,191.001,196.001,148.001,150.001,150.00731,770
18 Sep 20171,204.001,204.001,175.001,193.001,193.00543,747
15 Sep 20171,186.001,210.001,170.751,202.001,202.001,062,983
14 Sep 20171,177.001,190.351,164.001,187.001,187.001,119,371
13 Sep 20171,198.001,199.881,157.001,179.001,179.00767,949
12 Sep 20171,192.001,208.001,189.001,201.001,201.001,013,793
11 Sep 20171,194.001,199.761,185.001,191.001,191.00556,348
08 Sep 20171,193.001,197.001,176.001,190.001,190.00867,645
07 Sep 20171,190.001,201.001,168.001,196.001,196.001,113,884
06 Sep 20171,202.001,207.001,167.001,188.001,188.00823,278
05 Sep 20171,196.001,212.001,181.001,190.001,190.001,620,757
04 Sep 20171,212.001,227.731,190.001,196.001,196.00964,656
01 Sep 20171,246.001,251.001,214.001,227.001,227.001,162,563
31 Aug 20171,233.001,252.001,218.001,252.001,252.00982,716
30 Aug 20171,279.001,285.001,224.001,231.001,231.001,078,725
29 Aug 20171,288.001,303.001,267.001,273.001,273.001,223,155
25 Aug 20171,229.001,296.001,226.801,288.001,288.001,316,300
24 Aug 20171,240.001,248.781,214.001,237.001,237.00806,795
24 Aug 20178.5 Dividend
23 Aug 20171,186.001,254.001,176.701,242.001,233.501,152,579
22 Aug 20171,164.001,194.001,134.001,188.001,179.871,284,330
21 Aug 20171,124.001,196.001,118.001,172.001,163.981,435,060
18 Aug 20171,183.001,188.001,115.001,119.001,111.341,887,193
17 Aug 20171,305.001,310.001,101.001,190.001,181.863,826,720
16 Aug 20171,324.001,351.501,311.001,329.001,319.90761,168
15 Aug 20171,309.001,322.001,303.001,319.001,309.97614,400
14 Aug 20171,290.001,311.141,277.001,310.001,301.03734,816
11 Aug 20171,289.001,297.341,277.001,286.001,277.20670,057
10 Aug 20171,311.001,322.171,297.001,301.001,292.10473,604
09 Aug 20171,340.001,354.071,294.501,308.001,299.051,238,721
08 Aug 20171,429.001,429.001,329.661,338.001,328.841,317,600
07 Aug 20171,428.001,430.001,404.001,429.001,419.22641,517
04 Aug 20171,406.001,453.001,405.681,421.001,411.27679,207
03 Aug 20171,414.001,420.001,391.001,406.001,396.38953,928
02 Aug 20171,424.001,424.001,367.001,413.001,403.331,067,836
01 Aug 20171,414.001,449.001,390.001,430.001,420.21627,803
31 Jul 20171,401.001,429.001,399.001,412.001,402.34613,920
28 Jul 20171,448.001,450.001,391.001,399.001,389.43723,613
27 Jul 20171,423.001,457.001,413.001,447.001,437.10636,564
26 Jul 20171,409.001,449.741,409.001,423.001,413.26656,237
25 Jul 20171,398.001,410.501,380.671,406.001,396.38460,133
24 Jul 20171,419.001,419.691,357.001,395.001,385.45645,949
21 Jul 20171,387.001,427.001,385.001,419.001,409.29753,889
20 Jul 20171,357.001,384.331,353.001,381.001,371.55465,931
19 Jul 20171,388.001,388.001,350.001,353.001,343.74411,936
18 Jul 20171,398.001,401.001,367.721,384.001,374.53667,263
17 Jul 20171,379.001,410.501,377.001,398.001,388.43617,470
14 Jul 20171,365.001,389.001,355.001,378.001,368.57465,246
13 Jul 20171,385.001,391.001,357.001,360.001,350.69570,534
12 Jul 20171,355.001,391.001,339.501,380.001,370.56895,494
11 Jul 20171,398.001,398.001,351.001,354.001,344.73932,795
10 Jul 20171,436.001,440.001,388.001,388.001,378.50724,034
07 Jul 20171,405.001,431.001,377.001,427.001,417.23718,130
06 Jul 20171,436.001,447.001,406.001,406.001,396.38607,070
05 Jul 20171,434.001,439.001,421.001,431.001,421.21567,603
04 Jul 20171,428.001,451.001,425.001,437.001,427.17444,836
03 Jul 20171,468.001,495.921,428.501,429.001,419.22710,859
*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