UK markets closed

Hikma Pharmaceuticals PLC (HIK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,532.50-32.50 (-2.08%)
At close: 05:25PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221,568.001,573.001,532.501,532.501,532.50796,613
11 Aug 20221,604.001,604.001,517.501,565.001,565.00844,382
10 Aug 20221,590.501,618.001,561.001,611.001,611.001,595,143
09 Aug 20221,605.501,610.001,565.501,594.001,594.00687,918
08 Aug 20221,604.501,631.501,590.501,604.501,604.50654,579
05 Aug 20221,600.001,653.001,597.061,604.501,604.501,058,315
04 Aug 20221,646.501,690.001,576.001,650.501,650.501,201,201
03 Aug 20221,717.501,773.501,714.001,762.001,762.00574,992
02 Aug 20221,724.001,746.001,715.001,731.501,731.50651,106
01 Aug 20221,731.501,757.501,712.501,752.001,752.00521,138
29 Jul 20221,701.001,738.501,687.501,730.001,730.00636,258
28 Jul 20221,689.001,732.001,689.001,700.501,700.50578,826
27 Jul 20221,713.001,734.001,707.501,721.501,721.50376,331
26 Jul 20221,699.001,725.001,699.001,721.501,721.50267,945
25 Jul 20221,699.001,728.501,699.001,724.001,724.00483,373
22 Jul 20221,711.001,730.001,702.001,711.001,711.00239,428
21 Jul 20221,681.501,733.001,678.001,725.001,725.00459,198
20 Jul 20221,705.501,705.501,683.501,690.501,690.50351,182
19 Jul 20221,671.001,691.001,665.001,679.501,679.50348,651
18 Jul 20221,697.501,715.451,678.001,678.001,678.00285,797
15 Jul 20221,675.001,699.001,665.501,699.001,699.00425,999
14 Jul 20221,694.501,694.501,655.501,663.501,663.50337,028
13 Jul 20221,701.501,709.501,646.501,670.501,670.50398,491
12 Jul 20221,695.001,718.501,682.501,707.001,707.00646,838
11 Jul 20221,682.501,711.501,681.001,711.501,711.50454,582
08 Jul 20221,710.501,714.001,674.001,697.001,697.00368,542
07 Jul 20221,697.001,722.001,682.501,717.001,717.00965,995
06 Jul 20221,655.501,693.001,652.001,682.501,682.50582,771
05 Jul 20221,663.501,667.501,615.501,638.001,638.00518,845
04 Jul 20221,655.501,670.001,648.501,654.001,654.00721,342
01 Jul 20221,583.501,635.501,574.501,621.501,621.50661,957
30 Jun 20221,616.001,632.001,596.001,617.501,617.50660,694
29 Jun 20221,664.001,682.501,626.001,645.501,645.501,727,840
28 Jun 20221,675.001,706.001,664.001,677.501,677.501,466,685
27 Jun 20221,654.501,666.001,627.001,666.001,666.00698,612
24 Jun 20221,548.501,640.501,547.001,637.001,637.001,324,703
23 Jun 20221,508.001,549.501,497.501,546.501,546.50759,996
22 Jun 20221,477.501,508.501,459.501,502.501,502.50786,754
21 Jun 20221,505.001,508.501,480.001,482.001,482.00569,710
20 Jun 20221,500.001,504.871,486.001,500.001,500.00439,363
17 Jun 20221,490.001,505.001,479.001,496.501,496.501,404,312
16 Jun 20221,514.501,515.501,466.001,485.001,485.001,014,638
15 Jun 20221,508.501,532.001,506.501,518.001,518.00826,057
14 Jun 20221,544.501,559.501,495.501,509.501,509.501,051,778
13 Jun 20221,552.501,570.841,523.541,537.501,537.50836,346
10 Jun 20221,608.501,614.001,579.261,583.501,583.501,069,566
09 Jun 20221,639.501,644.501,597.501,611.001,611.00899,108
08 Jun 20221,666.001,677.001,642.001,646.501,646.50880,680
07 Jun 20221,668.001,680.501,642.001,661.501,661.50919,899
06 Jun 20221,677.501,691.001,659.001,675.001,675.00860,431
01 Jun 20221,713.501,721.501,673.001,673.001,673.001,011,637
31 May 20221,706.501,723.001,697.661,698.501,698.501,073,266
30 May 20221,700.001,715.501,689.001,707.001,707.00479,527
27 May 20221,711.501,713.001,685.501,688.501,688.50990,240
26 May 20221,683.001,709.501,680.501,704.001,704.001,159,395
25 May 20221,637.501,702.001,631.501,676.501,676.502,535,524
24 May 20221,737.501,768.501,690.001,690.001,690.001,246,076
23 May 20221,737.001,761.501,737.001,758.501,758.50698,716
20 May 20221,715.501,751.501,709.001,738.001,738.00879,764
19 May 20221,679.001,708.501,671.501,703.501,703.501,315,559
18 May 20221,737.001,759.071,678.501,678.501,678.501,812,049
17 May 20221,724.501,736.001,691.001,726.501,726.503,346,360
16 May 20221,716.001,737.501,696.371,711.001,711.001,382,614
13 May 20221,708.501,724.001,669.501,724.001,724.001,519,603
12 May 20221,714.501,724.001,670.501,697.001,697.001,189,806
11 May 20221,758.501,758.501,724.001,729.501,729.50951,367
10 May 20221,711.501,741.001,707.501,741.001,741.001,058,827
09 May 20221,721.001,733.501,688.001,697.001,697.00829,793
06 May 20221,682.501,739.501,651.501,735.001,735.001,691,819
05 May 20221,700.001,734.501,657.501,685.501,685.502,532,424
04 May 20221,884.501,891.501,852.501,852.501,852.50766,668
03 May 20221,887.001,898.661,865.501,890.001,890.001,103,428
29 Apr 20221,992.002,004.001,846.001,883.501,883.502,329,426
28 Apr 20222,002.002,043.001,992.502,029.002,029.00576,059
27 Apr 20221,990.001,994.001,961.501,987.001,987.002,028,744
26 Apr 20222,063.002,069.002,005.002,005.002,005.00569,930
25 Apr 20221,985.502,050.001,976.002,039.002,039.00513,265
22 Apr 20222,051.002,070.002,012.002,012.002,012.00669,397
21 Apr 20222,019.002,085.002,019.002,050.002,050.00588,313
20 Apr 20222,082.002,087.002,038.002,042.002,042.00589,897
19 Apr 20222,065.002,095.452,019.002,081.002,081.00724,011
14 Apr 20222,073.002,087.002,061.002,070.002,070.00529,577
13 Apr 20222,062.002,089.002,054.002,066.002,066.00392,467
12 Apr 20222,058.002,072.002,042.002,066.002,066.001,061,580
11 Apr 20222,063.002,092.002,061.002,067.002,067.00712,897
08 Apr 20222,056.002,064.002,038.002,064.002,064.00557,064
07 Apr 20222,042.002,050.002,035.002,036.002,036.00845,431
06 Apr 20222,058.002,068.002,018.002,031.002,031.00779,400
05 Apr 20222,091.002,091.002,047.002,065.002,065.001,087,527
04 Apr 20222,051.002,095.002,044.002,079.002,079.00865,428
01 Apr 20222,063.002,074.002,016.002,039.002,039.00663,500
31 Mar 20222,077.002,094.322,061.002,061.002,061.00823,778
30 Mar 20222,074.002,085.002,050.002,068.002,068.00716,272
29 Mar 20222,039.002,087.002,039.002,070.002,070.00927,715
28 Mar 20222,076.002,111.002,043.002,043.002,043.00808,033
25 Mar 20222,124.002,137.002,051.002,051.002,051.00844,374
24 Mar 20222,076.002,130.002,059.002,122.002,122.001,161,282
23 Mar 20222,137.002,137.002,073.002,079.002,079.001,017,268
22 Mar 20222,077.002,131.002,077.002,097.002,097.001,416,608
21 Mar 20222,058.002,093.002,053.002,075.002,075.00715,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...