UK Markets closed

Hikma Pharmaceuticals PLC (HKMPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
31.00+0.20 (+0.65%)
At close: 03:38PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202232.1032.1430.4831.0031.001,300
29 Sept 202230.4331.9629.2730.8030.804,400
28 Sept 202227.9830.8027.9830.8030.803,200
27 Sept 202226.2526.6226.2526.6226.623,500
26 Sept 202226.7527.7625.1226.6126.6112,600
23 Sept 202228.2928.2926.7527.9327.931,100
22 Sept 202227.2128.9626.7727.1927.191,200
21 Sept 202227.7927.7927.7927.7927.791,600
20 Sept 202228.6628.6628.6628.6628.66-
19 Sept 202229.7630.2627.2628.6628.662,300
16 Sept 202227.4430.5427.4428.7128.71900
15 Sept 202228.1929.3228.1929.3229.324,400
14 Sept 202227.8230.5227.8229.8729.87500
13 Sept 202231.0831.0928.0029.5429.541,000
12 Sept 202232.3632.7031.0031.0031.001,300
09 Sept 202231.4631.4629.2531.4631.4611,000
08 Sept 202228.1328.1328.1328.1328.13600
07 Sept 202228.7529.0028.7529.0029.001,000
06 Sept 202229.4331.0529.4329.8329.831,600
02 Sept 202230.9430.9429.2929.4129.413,400
01 Sept 202229.4729.4729.2129.2129.21400
31 Aug 202230.2230.4729.5829.5829.585,500
30 Aug 202230.8332.5430.8332.5432.54800
29 Aug 202232.4532.4530.4930.4930.49700
26 Aug 202233.2633.2631.0931.0931.091,300
25 Aug 202233.4033.9531.7631.7631.764,400
24 Aug 202231.7732.0131.5131.5131.511,800
23 Aug 202231.9032.9130.9332.9132.911,200
22 Aug 202233.9533.9532.6633.0533.055,500
19 Aug 202234.7634.7634.7634.7634.76600
18 Aug 202235.2835.3034.5834.5834.582,400
17 Aug 202236.5337.8435.1637.8437.842,100
16 Aug 202237.0637.0637.0637.0637.06300
15 Aug 202239.6439.6437.0637.0637.06700
12 Aug 202238.8438.8437.3137.3137.31600
11 Aug 202238.4740.2038.4740.2040.201,200
10 Aug 202239.4641.2939.1841.2941.29900
09 Aug 202237.9337.9337.9337.9337.93700
08 Aug 202239.9639.9638.5838.5838.58800
05 Aug 202240.1740.1738.6038.6038.602,300
04 Aug 202241.0841.0839.1639.1639.16800
03 Aug 202243.8843.8843.8843.8843.88-
02 Aug 202241.9943.8841.4943.8843.883,300
01 Aug 202243.8244.5843.8244.5844.581,300
29 Jul 202242.8742.8741.4941.4941.491,000
28 Jul 202243.8043.8043.8043.8043.80-
27 Jul 202243.8043.8043.8043.8043.80100
26 Jul 202241.1543.8041.1543.8043.801,000
25 Jul 202241.2342.2340.5741.2441.244,100
22 Jul 202243.0443.3241.6741.6741.671,400
21 Jul 202243.4743.4743.4743.4743.47400
20 Jul 202239.0039.0039.0039.0039.001,400
19 Jul 202242.8742.8741.4941.4941.49900
18 Jul 202242.0842.5840.9940.9940.99900
15 Jul 202240.5640.7440.0540.0540.055,800
14 Jul 202239.3740.5339.3739.7339.731,600
13 Jul 202239.3539.3539.2139.2139.21500
12 Jul 202241.0241.0240.6540.6540.65500
11 Jul 202241.2541.2541.1241.1441.141,500
08 Jul 202241.7541.9141.4241.9141.912,100
07 Jul 202242.6342.6341.4842.2842.28900
06 Jul 202239.2641.9139.2641.9141.91700
05 Jul 202240.2740.7039.1640.7040.701,600
01 Jul 202240.5640.7739.3540.7740.771,000
30 Jun 202240.6741.1140.0741.1141.111,500
29 Jun 202240.3940.3940.1040.1040.10600
28 Jun 202241.3541.3541.3541.3541.35400
27 Jun 202239.6242.7339.6241.6041.6011,400
24 Jun 202241.2541.2541.0041.0041.001,500
23 Jun 202237.2539.6137.2237.2237.222,100
22 Jun 202235.9737.7535.9737.7537.751,400
21 Jun 202236.9438.4935.6835.6835.686,000
17 Jun 202237.3838.1337.3837.5337.53800
16 Jun 202236.1137.4236.1137.4237.422,500
15 Jun 202237.1738.3435.5035.5035.501,700
14 Jun 202236.9137.2836.0736.0736.076,500
13 Jun 202238.6239.1338.2738.2738.272,700
10 Jun 202240.5040.8338.2540.8340.831,300
09 Jun 202240.8642.0440.8540.8540.851,300
08 Jun 202240.9540.9540.5040.5040.50800
07 Jun 202241.0341.0341.0341.0341.03400
06 Jun 202243.9043.9043.9043.9043.90400
03 Jun 202240.5042.3140.5042.3142.311,200
02 Jun 202241.6843.1441.5841.5841.583,400
01 Jun 202242.2842.5940.9241.9041.901,700
31 May 202242.7043.6242.7043.6243.62800
27 May 202242.7442.7442.7442.7442.74600
26 May 202243.5443.5442.1842.5442.541,100
25 May 202242.0042.0042.0042.0042.001,100
24 May 202244.0044.0042.1842.1842.183,000
23 May 202244.6344.6344.6344.6344.63500
20 May 202244.6344.6344.6344.6344.63400
19 May 202241.7842.3041.1042.3042.304,300
18 May 202244.2144.2141.0841.0841.081,000
17 May 202242.3142.3142.3042.3042.30400
16 May 202241.5941.5941.5941.5941.59400
13 May 202241.8141.8141.8141.8141.81300
12 May 202243.2443.2443.2443.2443.24500
11 May 202243.8843.8842.0243.2443.243,100
10 May 202241.6241.6241.6241.6241.62400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...