HIK.L - Hikma Pharmaceuticals PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20181,012.001,048.501,010.001,039.001,039.00521,017
22 Jan 2018985.601,015.00984.201,008.001,008.00513,477
19 Jan 2018990.401,005.00981.80982.00982.00765,477
18 Jan 20181,023.001,023.00989.80995.00995.00549,231
17 Jan 20181,001.001,036.50987.601,022.501,022.50824,511
16 Jan 20181,008.001,020.001,001.501,007.501,007.50390,355
15 Jan 20181,008.501,029.001,008.501,009.001,009.00352,506
12 Jan 20181,021.501,027.001,007.501,013.501,013.50485,529
11 Jan 20181,012.501,024.00998.401,017.501,017.50492,673
10 Jan 20181,044.501,050.00980.801,009.001,009.001,238,966
09 Jan 20181,090.001,094.001,069.001,075.001,075.00778,196
08 Jan 20181,130.001,141.001,074.001,079.001,079.00671,414
05 Jan 20181,117.001,131.501,107.001,129.001,129.00689,445
04 Jan 20181,115.501,120.501,098.001,114.501,114.50372,346
03 Jan 20181,115.501,128.001,098.001,113.501,113.50659,743
02 Jan 20181,134.001,145.001,098.501,108.001,108.00708,856
29 Dec 20171,112.001,137.001,091.001,134.001,134.00424,027
28 Dec 20171,146.001,159.001,096.001,111.001,111.00485,485
27 Dec 20171,143.001,159.001,136.001,148.001,148.00417,118
22 Dec 20171,099.001,148.001,097.001,143.001,143.00269,307
21 Dec 20171,128.001,132.001,088.001,098.001,098.00478,517
20 Dec 20171,118.001,157.001,117.001,125.001,125.00574,427
19 Dec 20171,068.001,134.001,048.001,120.001,120.00720,564
18 Dec 20171,080.001,103.001,067.001,072.001,072.00844,238
15 Dec 20171,079.001,080.001,053.001,074.001,074.001,186,964
14 Dec 20171,051.001,097.001,039.001,080.001,080.001,400,588
13 Dec 20171,074.001,084.001,034.001,057.711,057.71591,384
12 Dec 20171,032.001,075.001,016.001,073.001,073.00973,323
11 Dec 20171,021.001,030.001,005.001,028.001,028.001,036,271
08 Dec 2017956.501,020.00956.501,020.001,020.001,103,089
07 Dec 2017958.00973.50931.50952.50952.501,260,801
06 Dec 2017976.00976.50933.00950.00950.001,146,575
05 Dec 2017974.50983.50956.50979.00979.001,371,356
04 Dec 20171,021.001,026.00972.00977.50977.501,207,639
01 Dec 20171,048.001,062.001,006.001,014.001,014.001,369,951
30 Nov 20171,031.001,073.00999.001,030.001,030.0010,395,710
29 Nov 20171,045.001,056.001,001.001,028.001,028.001,232,542
28 Nov 20171,046.001,058.001,028.001,047.001,047.00921,987
27 Nov 20171,062.001,062.001,036.001,045.001,045.00807,716
24 Nov 20171,078.001,079.001,050.001,052.001,052.00968,376
23 Nov 20171,056.001,087.001,054.001,074.001,074.00608,559
22 Nov 20171,065.001,066.001,027.001,064.001,064.001,136,158
21 Nov 20171,105.001,118.001,047.001,052.001,052.001,065,293
20 Nov 20171,032.001,113.001,029.001,102.001,102.00886,209
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
*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