HIK.L - Hikma Pharmaceuticals PLC
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2018 | 1,216.50 | 1,272.00 | 1,206.50 | 1,261.00 | 1,261.00 | 554,896 |
| 25 Apr 2018 | 1,224.00 | 1,249.50 | 1,204.00 | 1,218.50 | 1,218.50 | 386,369 |
| 24 Apr 2018 | 1,257.00 | 1,259.00 | 1,217.50 | 1,229.00 | 1,229.00 | 661,628 |
| 23 Apr 2018 | 1,214.50 | 1,265.00 | 1,212.50 | 1,258.00 | 1,258.00 | 780,148 |
| 20 Apr 2018 | 1,187.50 | 1,248.00 | 1,187.50 | 1,208.00 | 1,208.00 | 649,028 |
| 19 Apr 2018 | 1,205.00 | 1,211.00 | 1,184.50 | 1,184.50 | 1,184.50 | 808,624 |
| 18 Apr 2018 | 1,190.00 | 1,210.50 | 1,179.50 | 1,202.00 | 1,202.00 | 391,229 |
| 17 Apr 2018 | 1,175.50 | 1,202.00 | 1,173.00 | 1,190.00 | 1,190.00 | 343,073 |
| 16 Apr 2018 | 1,192.50 | 1,212.50 | 1,153.50 | 1,175.50 | 1,175.50 | 432,475 |
| 13 Apr 2018 | 1,188.00 | 1,207.00 | 1,179.00 | 1,193.00 | 1,193.00 | 513,643 |
| 12 Apr 2018 | 1,187.50 | 1,199.50 | 1,172.50 | 1,189.00 | 1,189.00 | 540,505 |
| 11 Apr 2018 | 1,226.00 | 1,239.50 | 1,182.00 | 1,189.00 | 1,189.00 | 600,891 |
| 10 Apr 2018 | 1,192.00 | 1,271.00 | 1,183.00 | 1,230.00 | 1,230.00 | 918,867 |
| 09 Apr 2018 | 1,205.50 | 1,211.50 | 1,172.00 | 1,184.50 | 1,184.50 | 897,488 |
| 06 Apr 2018 | 1,185.00 | 1,246.00 | 1,185.00 | 1,204.00 | 1,204.00 | 706,923 |
| 05 Apr 2018 | 1,225.50 | 1,232.50 | 1,176.00 | 1,185.00 | 1,185.00 | 941,307 |
| 05 Apr 2018 | 23 Dividend | |||||
| 04 Apr 2018 | 1,220.50 | 1,240.00 | 1,195.50 | 1,217.00 | 1,194.00 | 709,112 |
| 03 Apr 2018 | 1,189.00 | 1,229.00 | 1,167.00 | 1,223.00 | 1,199.89 | 1,016,188 |
| 29 Mar 2018 | 1,159.00 | 1,224.50 | 1,159.00 | 1,208.50 | 1,185.66 | 990,814 |
| 28 Mar 2018 | 1,119.00 | 1,161.00 | 1,104.50 | 1,161.00 | 1,139.06 | 734,348 |
| 27 Mar 2018 | 1,160.00 | 1,160.00 | 1,122.00 | 1,134.00 | 1,112.57 | 1,367,644 |
| 26 Mar 2018 | 1,123.00 | 1,158.00 | 1,116.00 | 1,156.50 | 1,134.64 | 533,779 |
| 23 Mar 2018 | 1,103.00 | 1,125.50 | 1,078.00 | 1,120.50 | 1,099.32 | 836,152 |
| 22 Mar 2018 | 1,102.00 | 1,119.00 | 1,089.00 | 1,108.50 | 1,087.55 | 626,822 |
| 21 Mar 2018 | 1,116.50 | 1,131.00 | 1,104.00 | 1,109.50 | 1,088.53 | 808,411 |
| 20 Mar 2018 | 1,108.00 | 1,118.50 | 1,080.00 | 1,112.50 | 1,091.47 | 1,366,040 |
| 19 Mar 2018 | 1,122.50 | 1,125.00 | 1,061.50 | 1,102.00 | 1,081.17 | 887,959 |
| 16 Mar 2018 | 1,102.00 | 1,138.00 | 1,089.00 | 1,121.50 | 1,100.30 | 1,520,128 |
| 15 Mar 2018 | 960.80 | 1,143.00 | 960.80 | 1,105.00 | 1,084.12 | 3,588,752 |
| 14 Mar 2018 | 950.00 | 1,020.50 | 906.20 | 929.00 | 911.44 | 3,841,319 |
| 13 Mar 2018 | 877.20 | 891.80 | 867.20 | 872.40 | 855.91 | 849,154 |
| 12 Mar 2018 | 884.80 | 899.80 | 844.40 | 880.00 | 863.37 | 1,047,873 |
| 09 Mar 2018 | 883.80 | 905.80 | 883.80 | 898.40 | 881.42 | 407,159 |
| 08 Mar 2018 | 868.20 | 892.80 | 866.80 | 883.40 | 866.70 | 536,836 |
| 07 Mar 2018 | 874.40 | 892.20 | 861.80 | 867.40 | 851.01 | 541,385 |
| 06 Mar 2018 | 885.00 | 892.00 | 870.60 | 877.20 | 860.62 | 617,715 |
| 05 Mar 2018 | 858.00 | 898.00 | 858.00 | 878.00 | 861.41 | 783,307 |
| 02 Mar 2018 | 870.40 | 903.40 | 854.40 | 858.20 | 841.98 | 617,308 |
| 01 Mar 2018 | 847.60 | 872.00 | 814.20 | 871.60 | 855.13 | 865,604 |
| 28 Feb 2018 | 884.00 | 899.40 | 858.60 | 861.60 | 845.32 | 578,749 |
| 27 Feb 2018 | 883.60 | 900.80 | 875.20 | 895.40 | 878.48 | 614,009 |
| 26 Feb 2018 | 896.80 | 896.80 | 871.80 | 879.40 | 862.78 | 709,453 |
| 23 Feb 2018 | 899.60 | 903.80 | 873.20 | 892.20 | 875.34 | 486,363 |
| 22 Feb 2018 | 944.60 | 956.80 | 896.20 | 898.00 | 881.03 | 888,138 |
| 21 Feb 2018 | 987.60 | 992.60 | 950.00 | 950.00 | 932.05 | 722,903 |
| 20 Feb 2018 | 977.60 | 1,081.50 | 977.60 | 985.60 | 966.97 | 2,277,639 |
| 19 Feb 2018 | 926.40 | 951.60 | 909.60 | 940.40 | 922.63 | 466,450 |
| 16 Feb 2018 | 907.00 | 934.80 | 897.80 | 934.80 | 917.13 | 479,503 |
| 15 Feb 2018 | 901.00 | 920.00 | 891.40 | 901.00 | 883.97 | 525,950 |
| 14 Feb 2018 | 857.00 | 894.40 | 856.00 | 893.20 | 876.32 | 514,128 |
| 13 Feb 2018 | 882.80 | 887.40 | 852.60 | 855.60 | 839.43 | 596,110 |
| 12 Feb 2018 | 863.20 | 880.20 | 855.40 | 869.00 | 852.58 | 699,123 |
| 09 Feb 2018 | 882.80 | 885.80 | 840.60 | 862.00 | 845.71 | 1,199,801 |
| 08 Feb 2018 | 917.60 | 933.60 | 890.40 | 891.40 | 874.55 | 586,959 |
| 07 Feb 2018 | 907.80 | 927.80 | 902.60 | 920.60 | 903.20 | 571,113 |
| 06 Feb 2018 | 892.60 | 918.20 | 892.60 | 895.00 | 878.09 | 660,349 |
| 05 Feb 2018 | 895.00 | 947.60 | 875.00 | 915.20 | 897.90 | 954,441 |
| 02 Feb 2018 | 963.00 | 963.60 | 942.00 | 942.00 | 924.20 | 571,131 |
| 01 Feb 2018 | 967.60 | 972.20 | 955.00 | 955.00 | 936.95 | 471,572 |
| 31 Jan 2018 | 1,001.00 | 1,001.00 | 961.20 | 967.00 | 948.72 | 547,620 |
| 30 Jan 2018 | 1,005.50 | 1,018.50 | 990.20 | 1,002.00 | 983.06 | 384,415 |
| 29 Jan 2018 | 1,000.00 | 1,020.00 | 1,000.00 | 1,011.00 | 991.89 | 371,455 |
| 26 Jan 2018 | 990.00 | 1,026.00 | 990.00 | 997.40 | 978.55 | 603,213 |
| 25 Jan 2018 | 1,034.00 | 1,034.00 | 995.00 | 995.00 | 976.20 | 640,827 |
| 24 Jan 2018 | 1,034.50 | 1,042.00 | 1,010.50 | 1,034.50 | 1,014.95 | 747,702 |
| 23 Jan 2018 | 1,012.00 | 1,048.50 | 1,010.00 | 1,039.00 | 1,019.36 | 738,295 |
| 22 Jan 2018 | 985.60 | 1,015.00 | 984.20 | 1,008.00 | 988.95 | 513,477 |
| 19 Jan 2018 | 990.40 | 1,005.00 | 981.80 | 982.00 | 963.44 | 765,477 |
| 18 Jan 2018 | 1,023.00 | 1,023.00 | 989.80 | 995.00 | 976.20 | 549,231 |
| 17 Jan 2018 | 1,001.00 | 1,036.50 | 987.60 | 1,022.50 | 1,003.18 | 824,511 |
| 16 Jan 2018 | 1,008.00 | 1,020.00 | 1,001.50 | 1,007.50 | 988.46 | 390,355 |
| 15 Jan 2018 | 1,008.50 | 1,029.00 | 1,008.50 | 1,009.00 | 989.93 | 352,506 |
| 12 Jan 2018 | 1,021.50 | 1,027.00 | 1,007.50 | 1,013.50 | 994.35 | 485,529 |
| 11 Jan 2018 | 1,012.50 | 1,024.00 | 998.40 | 1,017.50 | 998.27 | 492,673 |
| 10 Jan 2018 | 1,044.50 | 1,050.00 | 980.80 | 1,009.00 | 989.93 | 1,238,966 |
| 09 Jan 2018 | 1,090.00 | 1,094.00 | 1,069.00 | 1,075.00 | 1,054.68 | 778,196 |
| 08 Jan 2018 | 1,130.00 | 1,141.00 | 1,074.00 | 1,079.00 | 1,058.61 | 671,414 |
| 05 Jan 2018 | 1,117.00 | 1,131.50 | 1,107.00 | 1,129.00 | 1,107.66 | 689,445 |
| 04 Jan 2018 | 1,115.50 | 1,120.50 | 1,098.00 | 1,114.50 | 1,093.44 | 372,346 |
| 03 Jan 2018 | 1,115.50 | 1,128.00 | 1,098.00 | 1,113.50 | 1,092.46 | 659,743 |
| 02 Jan 2018 | 1,144.00 | 1,145.00 | 1,098.50 | 1,108.00 | 1,087.06 | 708,856 |
| 29 Dec 2017 | 1,112.00 | 1,137.00 | 1,091.00 | 1,134.00 | 1,112.57 | 424,027 |
| 28 Dec 2017 | 1,146.00 | 1,159.00 | 1,096.00 | 1,111.00 | 1,090.00 | 485,485 |
| 27 Dec 2017 | 1,137.00 | 1,159.00 | 1,136.00 | 1,148.00 | 1,126.30 | 417,118 |
| 22 Dec 2017 | 1,099.00 | 1,148.00 | 1,097.00 | 1,143.00 | 1,121.40 | 269,307 |
| 21 Dec 2017 | 1,128.00 | 1,132.00 | 1,088.00 | 1,098.00 | 1,077.25 | 478,517 |
| 20 Dec 2017 | 1,118.00 | 1,157.00 | 1,117.00 | 1,125.00 | 1,103.74 | 574,427 |
| 19 Dec 2017 | 1,068.00 | 1,134.00 | 1,048.00 | 1,120.00 | 1,098.83 | 720,564 |
| 18 Dec 2017 | 1,080.00 | 1,103.00 | 1,067.00 | 1,072.00 | 1,051.74 | 844,238 |
| 15 Dec 2017 | 1,079.00 | 1,080.00 | 1,053.00 | 1,074.00 | 1,053.70 | 1,186,964 |
| 14 Dec 2017 | 1,051.00 | 1,097.00 | 1,039.00 | 1,080.00 | 1,059.59 | 1,400,588 |
| 13 Dec 2017 | 1,074.00 | 1,084.00 | 1,034.00 | 1,057.71 | 1,037.72 | 591,384 |
| 12 Dec 2017 | 1,032.00 | 1,075.00 | 1,016.00 | 1,073.00 | 1,052.72 | 973,323 |
| 11 Dec 2017 | 1,021.00 | 1,030.00 | 1,005.00 | 1,028.00 | 1,008.57 | 1,036,271 |
| 08 Dec 2017 | 956.50 | 1,020.00 | 956.50 | 1,020.00 | 1,000.72 | 1,103,089 |
| 07 Dec 2017 | 958.00 | 973.50 | 931.50 | 952.50 | 934.50 | 1,260,801 |
| 06 Dec 2017 | 976.00 | 976.50 | 933.00 | 950.00 | 932.05 | 1,146,575 |
| 05 Dec 2017 | 974.50 | 983.50 | 956.50 | 979.00 | 960.50 | 1,371,356 |
| 04 Dec 2017 | 1,021.00 | 1,026.00 | 972.00 | 977.50 | 959.03 | 1,207,639 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
