1,960.00p+35.00 (+1.82%)03 May 2024, 16:35
Hikma Pharmaceuticals PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 1937.00p | 1977.00p | 1927.00p | 1960.00p | 299,386 |
May 2, 2024 | 1938.00p | 1942.00p | 1924.00p | 1925.00p | 300,009 |
May 1, 2024 | 1902.00p | 1934.00p | 1902.00p | 1935.00p | 230,275 |
Apr 30, 2024 | 1937.00p | 1947.00p | 1916.00p | 1924.00p | 384,704 |
Apr 29, 2024 | 1921.00p | 1930.00p | 1901.00p | 1930.00p | 344,261 |
Apr 26, 2024 | 1861.00p | 1920.00p | 1861.00p | 1913.00p | 522,492 |
Apr 25, 2024 | 1750.00p | 1882.00p | 1750.00p | 1854.00p | 760,985 |
Apr 24, 2024 | 1818.00p | 1838.00p | 1804.00p | 1813.00p | 365,955 |
Apr 23, 2024 | 1825.00p | 1832.00p | 1813.00p | 1819.00p | 396,909 |
Apr 22, 2024 | 1825.00p | 1830.00p | 1816.00p | 1818.00p | 420,962 |
Apr 19, 2024 | 1786.00p | 1807.00p | 1763.00p | 1799.00p | 466,727 |
Apr 18, 2024 | 1792.00p | 1801.00p | 1769.00p | 1789.00p | 1,087,265 |
Apr 17, 2024 | 1774.00p | 1792.00p | 1762.00p | 1774.00p | 386,939 |
Apr 16, 2024 | 1793.00p | 1800.00p | 1760.00p | 1786.00p | 799,100 |
Apr 15, 2024 | 1798.00p | 1814.00p | 1796.00p | 1807.00p | 299,802 |
Apr 12, 2024 | 1825.00p | 1835.57p | 1801.00p | 1803.00p | 350,351 |
Apr 11, 2024 | 1772.00p | 1818.00p | 1772.00p | 1817.00p | 453,676 |
Apr 10, 2024 | 1813.00p | 1824.00p | 1786.00p | 1788.00p | 447,185 |
Apr 9, 2024 | 1841.00p | 1841.00p | 1816.00p | 1817.00p | 368,436 |
Apr 8, 2024 | 1835.00p | 1857.00p | 1834.00p | 1839.00p | 267,658 |
Apr 5, 2024 | 1858.00p | 1864.00p | 1839.00p | 1863.00p | 443,993 |
Apr 4, 2024 | 1824.00p | 1879.00p | 1814.00p | 1871.00p | 475,228 |
Apr 3, 2024 | 1866.00p | 1871.00p | 1844.00p | 1869.00p | 388,349 |
Apr 2, 2024 | 1906.00p | 1906.00p | 1869.00p | 1880.00p | 737,412 |
Mar 28, 2024 | 1903.00p | 1938.00p | 1887.50p | 1918.50p | 504,022 |
Mar 27, 2024 | 1865.50p | 1880.50p | 1855.00p | 1880.50p | 300,688 |
Mar 26, 2024 | 1893.50p | 1898.00p | 1857.50p | 1864.50p | 431,871 |
Mar 25, 2024 | 1914.50p | 1922.50p | 1880.50p | 1883.00p | 876,861 |
Mar 22, 2024 | 1879.50p | 1919.00p | 1879.50p | 1915.50p | 677,774 |
Mar 21, 2024 | 1929.00p | 1940.00p | 1823.50p | 1873.50p | 871,058 |
Mar 20, 2024 | 1920.00p | 1963.00p | 1920.00p | 1948.00p | 604,121 |
Mar 19, 2024 | 1882.00p | 1913.00p | 1881.00p | 1913.00p | 993,937 |
Mar 18, 2024 | 1846.50p | 1885.50p | 1841.50p | 1883.00p | 498,395 |
Mar 15, 2024 | 1853.00p | 1866.49p | 1846.50p | 1847.00p | 1,151,054 |
Mar 14, 2024 | 1870.50p | 1881.50p | 1853.50p | 1865.00p | 383,545 |
Mar 13, 2024 | 1926.00p | 1932.00p | 1875.00p | 1875.00p | 1,048,271 |
Mar 12, 2024 | 1920.00p | 1931.00p | 1905.50p | 1918.00p | 482,500 |
Mar 11, 2024 | 1854.50p | 1910.00p | 1845.00p | 1910.00p | 975,837 |
Mar 8, 2024 | 1864.00p | 1864.00p | 1825.50p | 1855.50p | 2,042,644 |
Mar 7, 2024 | 1851.50p | 1874.00p | 1840.00p | 1854.00p | 1,170,550 |
Mar 6, 2024 | 1905.50p | 1905.50p | 1841.00p | 1841.00p | 972,479 |
Mar 5, 2024 | 1935.00p | 1939.50p | 1893.00p | 1898.50p | 552,793 |
Mar 4, 2024 | 1932.00p | 1953.00p | 1915.00p | 1951.00p | 433,647 |
Mar 1, 2024 | 1982.00p | 1982.00p | 1910.00p | 1933.50p | 699,726 |
Feb 29, 2024 | 1950.00p | 1992.00p | 1940.00p | 1967.00p | 946,529 |
Feb 28, 2024 | 1995.00p | 2002.00p | 1926.50p | 1939.50p | 1,624,051 |
Feb 27, 2024 | 1990.50p | 2009.00p | 1989.00p | 1990.50p | 711,563 |
Feb 26, 2024 | 2065.00p | 2082.00p | 1994.00p | 1994.00p | 1,237,777 |
Feb 23, 2024 | 2040.00p | 2091.00p | 2040.00p | 2074.00p | 681,908 |
Feb 22, 2024 | 2030.00p | 2165.00p | 2030.00p | 2083.00p | 1,252,638 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.