Hikma Pharmaceuticals PLC (HIK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:25PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1,568.00 | 1,573.00 | 1,532.50 | 1,532.50 | 1,532.50 | 796,613 |
| 11 Aug 2022 | 1,604.00 | 1,604.00 | 1,517.50 | 1,565.00 | 1,565.00 | 844,382 |
| 10 Aug 2022 | 1,590.50 | 1,618.00 | 1,561.00 | 1,611.00 | 1,611.00 | 1,595,143 |
| 09 Aug 2022 | 1,605.50 | 1,610.00 | 1,565.50 | 1,594.00 | 1,594.00 | 687,918 |
| 08 Aug 2022 | 1,604.50 | 1,631.50 | 1,590.50 | 1,604.50 | 1,604.50 | 654,579 |
| 05 Aug 2022 | 1,600.00 | 1,653.00 | 1,597.06 | 1,604.50 | 1,604.50 | 1,058,315 |
| 04 Aug 2022 | 1,646.50 | 1,690.00 | 1,576.00 | 1,650.50 | 1,650.50 | 1,201,201 |
| 03 Aug 2022 | 1,717.50 | 1,773.50 | 1,714.00 | 1,762.00 | 1,762.00 | 574,992 |
| 02 Aug 2022 | 1,724.00 | 1,746.00 | 1,715.00 | 1,731.50 | 1,731.50 | 651,106 |
| 01 Aug 2022 | 1,731.50 | 1,757.50 | 1,712.50 | 1,752.00 | 1,752.00 | 521,138 |
| 29 Jul 2022 | 1,701.00 | 1,738.50 | 1,687.50 | 1,730.00 | 1,730.00 | 636,258 |
| 28 Jul 2022 | 1,689.00 | 1,732.00 | 1,689.00 | 1,700.50 | 1,700.50 | 578,826 |
| 27 Jul 2022 | 1,713.00 | 1,734.00 | 1,707.50 | 1,721.50 | 1,721.50 | 376,331 |
| 26 Jul 2022 | 1,699.00 | 1,725.00 | 1,699.00 | 1,721.50 | 1,721.50 | 267,945 |
| 25 Jul 2022 | 1,699.00 | 1,728.50 | 1,699.00 | 1,724.00 | 1,724.00 | 483,373 |
| 22 Jul 2022 | 1,711.00 | 1,730.00 | 1,702.00 | 1,711.00 | 1,711.00 | 239,428 |
| 21 Jul 2022 | 1,681.50 | 1,733.00 | 1,678.00 | 1,725.00 | 1,725.00 | 459,198 |
| 20 Jul 2022 | 1,705.50 | 1,705.50 | 1,683.50 | 1,690.50 | 1,690.50 | 351,182 |
| 19 Jul 2022 | 1,671.00 | 1,691.00 | 1,665.00 | 1,679.50 | 1,679.50 | 348,651 |
| 18 Jul 2022 | 1,697.50 | 1,715.45 | 1,678.00 | 1,678.00 | 1,678.00 | 285,797 |
| 15 Jul 2022 | 1,675.00 | 1,699.00 | 1,665.50 | 1,699.00 | 1,699.00 | 425,999 |
| 14 Jul 2022 | 1,694.50 | 1,694.50 | 1,655.50 | 1,663.50 | 1,663.50 | 337,028 |
| 13 Jul 2022 | 1,701.50 | 1,709.50 | 1,646.50 | 1,670.50 | 1,670.50 | 398,491 |
| 12 Jul 2022 | 1,695.00 | 1,718.50 | 1,682.50 | 1,707.00 | 1,707.00 | 646,838 |
| 11 Jul 2022 | 1,682.50 | 1,711.50 | 1,681.00 | 1,711.50 | 1,711.50 | 454,582 |
| 08 Jul 2022 | 1,710.50 | 1,714.00 | 1,674.00 | 1,697.00 | 1,697.00 | 368,542 |
| 07 Jul 2022 | 1,697.00 | 1,722.00 | 1,682.50 | 1,717.00 | 1,717.00 | 965,995 |
| 06 Jul 2022 | 1,655.50 | 1,693.00 | 1,652.00 | 1,682.50 | 1,682.50 | 582,771 |
| 05 Jul 2022 | 1,663.50 | 1,667.50 | 1,615.50 | 1,638.00 | 1,638.00 | 518,845 |
| 04 Jul 2022 | 1,655.50 | 1,670.00 | 1,648.50 | 1,654.00 | 1,654.00 | 721,342 |
| 01 Jul 2022 | 1,583.50 | 1,635.50 | 1,574.50 | 1,621.50 | 1,621.50 | 661,957 |
| 30 Jun 2022 | 1,616.00 | 1,632.00 | 1,596.00 | 1,617.50 | 1,617.50 | 660,694 |
| 29 Jun 2022 | 1,664.00 | 1,682.50 | 1,626.00 | 1,645.50 | 1,645.50 | 1,727,840 |
| 28 Jun 2022 | 1,675.00 | 1,706.00 | 1,664.00 | 1,677.50 | 1,677.50 | 1,466,685 |
| 27 Jun 2022 | 1,654.50 | 1,666.00 | 1,627.00 | 1,666.00 | 1,666.00 | 698,612 |
| 24 Jun 2022 | 1,548.50 | 1,640.50 | 1,547.00 | 1,637.00 | 1,637.00 | 1,324,703 |
| 23 Jun 2022 | 1,508.00 | 1,549.50 | 1,497.50 | 1,546.50 | 1,546.50 | 759,996 |
| 22 Jun 2022 | 1,477.50 | 1,508.50 | 1,459.50 | 1,502.50 | 1,502.50 | 786,754 |
| 21 Jun 2022 | 1,505.00 | 1,508.50 | 1,480.00 | 1,482.00 | 1,482.00 | 569,710 |
| 20 Jun 2022 | 1,500.00 | 1,504.87 | 1,486.00 | 1,500.00 | 1,500.00 | 439,363 |
| 17 Jun 2022 | 1,490.00 | 1,505.00 | 1,479.00 | 1,496.50 | 1,496.50 | 1,404,312 |
| 16 Jun 2022 | 1,514.50 | 1,515.50 | 1,466.00 | 1,485.00 | 1,485.00 | 1,014,638 |
| 15 Jun 2022 | 1,508.50 | 1,532.00 | 1,506.50 | 1,518.00 | 1,518.00 | 826,057 |
| 14 Jun 2022 | 1,544.50 | 1,559.50 | 1,495.50 | 1,509.50 | 1,509.50 | 1,051,778 |
| 13 Jun 2022 | 1,552.50 | 1,570.84 | 1,523.54 | 1,537.50 | 1,537.50 | 836,346 |
| 10 Jun 2022 | 1,608.50 | 1,614.00 | 1,579.26 | 1,583.50 | 1,583.50 | 1,069,566 |
| 09 Jun 2022 | 1,639.50 | 1,644.50 | 1,597.50 | 1,611.00 | 1,611.00 | 899,108 |
| 08 Jun 2022 | 1,666.00 | 1,677.00 | 1,642.00 | 1,646.50 | 1,646.50 | 880,680 |
| 07 Jun 2022 | 1,668.00 | 1,680.50 | 1,642.00 | 1,661.50 | 1,661.50 | 919,899 |
| 06 Jun 2022 | 1,677.50 | 1,691.00 | 1,659.00 | 1,675.00 | 1,675.00 | 860,431 |
| 01 Jun 2022 | 1,713.50 | 1,721.50 | 1,673.00 | 1,673.00 | 1,673.00 | 1,011,637 |
| 31 May 2022 | 1,706.50 | 1,723.00 | 1,697.66 | 1,698.50 | 1,698.50 | 1,073,266 |
| 30 May 2022 | 1,700.00 | 1,715.50 | 1,689.00 | 1,707.00 | 1,707.00 | 479,527 |
| 27 May 2022 | 1,711.50 | 1,713.00 | 1,685.50 | 1,688.50 | 1,688.50 | 990,240 |
| 26 May 2022 | 1,683.00 | 1,709.50 | 1,680.50 | 1,704.00 | 1,704.00 | 1,159,395 |
| 25 May 2022 | 1,637.50 | 1,702.00 | 1,631.50 | 1,676.50 | 1,676.50 | 2,535,524 |
| 24 May 2022 | 1,737.50 | 1,768.50 | 1,690.00 | 1,690.00 | 1,690.00 | 1,246,076 |
| 23 May 2022 | 1,737.00 | 1,761.50 | 1,737.00 | 1,758.50 | 1,758.50 | 698,716 |
| 20 May 2022 | 1,715.50 | 1,751.50 | 1,709.00 | 1,738.00 | 1,738.00 | 879,764 |
| 19 May 2022 | 1,679.00 | 1,708.50 | 1,671.50 | 1,703.50 | 1,703.50 | 1,315,559 |
| 18 May 2022 | 1,737.00 | 1,759.07 | 1,678.50 | 1,678.50 | 1,678.50 | 1,812,049 |
| 17 May 2022 | 1,724.50 | 1,736.00 | 1,691.00 | 1,726.50 | 1,726.50 | 3,346,360 |
| 16 May 2022 | 1,716.00 | 1,737.50 | 1,696.37 | 1,711.00 | 1,711.00 | 1,382,614 |
| 13 May 2022 | 1,708.50 | 1,724.00 | 1,669.50 | 1,724.00 | 1,724.00 | 1,519,603 |
| 12 May 2022 | 1,714.50 | 1,724.00 | 1,670.50 | 1,697.00 | 1,697.00 | 1,189,806 |
| 11 May 2022 | 1,758.50 | 1,758.50 | 1,724.00 | 1,729.50 | 1,729.50 | 951,367 |
| 10 May 2022 | 1,711.50 | 1,741.00 | 1,707.50 | 1,741.00 | 1,741.00 | 1,058,827 |
| 09 May 2022 | 1,721.00 | 1,733.50 | 1,688.00 | 1,697.00 | 1,697.00 | 829,793 |
| 06 May 2022 | 1,682.50 | 1,739.50 | 1,651.50 | 1,735.00 | 1,735.00 | 1,691,819 |
| 05 May 2022 | 1,700.00 | 1,734.50 | 1,657.50 | 1,685.50 | 1,685.50 | 2,532,424 |
| 04 May 2022 | 1,884.50 | 1,891.50 | 1,852.50 | 1,852.50 | 1,852.50 | 766,668 |
| 03 May 2022 | 1,887.00 | 1,898.66 | 1,865.50 | 1,890.00 | 1,890.00 | 1,103,428 |
| 29 Apr 2022 | 1,992.00 | 2,004.00 | 1,846.00 | 1,883.50 | 1,883.50 | 2,329,426 |
| 28 Apr 2022 | 2,002.00 | 2,043.00 | 1,992.50 | 2,029.00 | 2,029.00 | 576,059 |
| 27 Apr 2022 | 1,990.00 | 1,994.00 | 1,961.50 | 1,987.00 | 1,987.00 | 2,028,744 |
| 26 Apr 2022 | 2,063.00 | 2,069.00 | 2,005.00 | 2,005.00 | 2,005.00 | 569,930 |
| 25 Apr 2022 | 1,985.50 | 2,050.00 | 1,976.00 | 2,039.00 | 2,039.00 | 513,265 |
| 22 Apr 2022 | 2,051.00 | 2,070.00 | 2,012.00 | 2,012.00 | 2,012.00 | 669,397 |
| 21 Apr 2022 | 2,019.00 | 2,085.00 | 2,019.00 | 2,050.00 | 2,050.00 | 588,313 |
| 20 Apr 2022 | 2,082.00 | 2,087.00 | 2,038.00 | 2,042.00 | 2,042.00 | 589,897 |
| 19 Apr 2022 | 2,065.00 | 2,095.45 | 2,019.00 | 2,081.00 | 2,081.00 | 724,011 |
| 14 Apr 2022 | 2,073.00 | 2,087.00 | 2,061.00 | 2,070.00 | 2,070.00 | 529,577 |
| 13 Apr 2022 | 2,062.00 | 2,089.00 | 2,054.00 | 2,066.00 | 2,066.00 | 392,467 |
| 12 Apr 2022 | 2,058.00 | 2,072.00 | 2,042.00 | 2,066.00 | 2,066.00 | 1,061,580 |
| 11 Apr 2022 | 2,063.00 | 2,092.00 | 2,061.00 | 2,067.00 | 2,067.00 | 712,897 |
| 08 Apr 2022 | 2,056.00 | 2,064.00 | 2,038.00 | 2,064.00 | 2,064.00 | 557,064 |
| 07 Apr 2022 | 2,042.00 | 2,050.00 | 2,035.00 | 2,036.00 | 2,036.00 | 845,431 |
| 06 Apr 2022 | 2,058.00 | 2,068.00 | 2,018.00 | 2,031.00 | 2,031.00 | 779,400 |
| 05 Apr 2022 | 2,091.00 | 2,091.00 | 2,047.00 | 2,065.00 | 2,065.00 | 1,087,527 |
| 04 Apr 2022 | 2,051.00 | 2,095.00 | 2,044.00 | 2,079.00 | 2,079.00 | 865,428 |
| 01 Apr 2022 | 2,063.00 | 2,074.00 | 2,016.00 | 2,039.00 | 2,039.00 | 663,500 |
| 31 Mar 2022 | 2,077.00 | 2,094.32 | 2,061.00 | 2,061.00 | 2,061.00 | 823,778 |
| 30 Mar 2022 | 2,074.00 | 2,085.00 | 2,050.00 | 2,068.00 | 2,068.00 | 716,272 |
| 29 Mar 2022 | 2,039.00 | 2,087.00 | 2,039.00 | 2,070.00 | 2,070.00 | 927,715 |
| 28 Mar 2022 | 2,076.00 | 2,111.00 | 2,043.00 | 2,043.00 | 2,043.00 | 808,033 |
| 25 Mar 2022 | 2,124.00 | 2,137.00 | 2,051.00 | 2,051.00 | 2,051.00 | 844,374 |
| 24 Mar 2022 | 2,076.00 | 2,130.00 | 2,059.00 | 2,122.00 | 2,122.00 | 1,161,282 |
| 23 Mar 2022 | 2,137.00 | 2,137.00 | 2,073.00 | 2,079.00 | 2,079.00 | 1,017,268 |
| 22 Mar 2022 | 2,077.00 | 2,131.00 | 2,077.00 | 2,097.00 | 2,097.00 | 1,416,608 |
| 21 Mar 2022 | 2,058.00 | 2,093.00 | 2,053.00 | 2,075.00 | 2,075.00 | 715,152 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
