Hikma Pharmaceuticals Plc (OP: HKMPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2019 | 26.41 | 26.41 | 26.41 | 0 | -0.24(-0.91%) | |
| Sep 24, 2019 | 26.65 | 26.65 | 26.65 | 26.65 | 215 | +1.50(+5.96%) |
| Sep 19, 2019 | 25.15 | 25.15 | 25.15 | 0 | +0.15(+0.60%) | |
| Sep 18, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +1.00(+4.17%) |
| Sep 13, 2019 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
| Sep 12, 2019 | 23.70 | 24.05 | 23.70 | 24.05 | 7,116 | +0.05(+0.21%) |
| Sep 05, 2019 | 24.00 | 24.00 | 24.00 | 0 | -1.40(-5.51%) | |
| Aug 30, 2019 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
| Aug 23, 2019 | 25.40 | 25.40 | 25.40 | 0 | +0.07(+0.28%) | |
| Aug 22, 2019 | 25.33 | 25.33 | 25.33 | 88 | +0.00(+0.00%) | |
| Aug 21, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 275 | +1.33(+5.54%) |
| Aug 19, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 24.00 | 24.00 | 24.00 | 31 | +0.00(+0.00%) | |
| Aug 13, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 23.60 | 24.00 | 23.60 | 24.00 | 1,100 | +1.55(+6.90%) |
| Aug 07, 2019 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) | |
| Jul 30, 2019 | 22.45 | 22.45 | 22.45 | 0 | -0.05(-0.22%) | |
| Jul 10, 2019 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 22.50 | 22.50 | 22.50 | 0 | +1.60(+7.66%) | |
| Jun 14, 2019 | 20.90 | 20.90 | 20.90 | 0 | -1.95(-8.53%) | |
| May 28, 2019 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 22.85 | 22.85 | 22.85 | 0 | +0.25(+1.11%) | |
| May 14, 2019 | 22.60 | 22.60 | 22.60 | 0 | -0.30(-1.31%) | |
| May 01, 2019 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 62,263 | +1.35(+6.26%) |
| Apr 25, 2019 | 21.55 | 21.55 | 21.55 | 0 | -0.45(-2.05%) | |
| Apr 17, 2019 | 22.00 | 22.00 | 22.00 | 0 | -0.50(-2.22%) | |
| Apr 16, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.90(-3.85%) |
| Apr 09, 2019 | 23.40 | 23.40 | 23.40 | 0 | -0.50(-2.09%) | |
| Apr 05, 2019 | 23.90 | 23.90 | 23.90 | 0 | +0.15(+0.63%) | |
| Apr 04, 2019 | 23.75 | 23.75 | 23.75 | 100 | +0.00(+0.00%) | |
| Apr 03, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 2,000 | +0.89(+3.89%) |
| Mar 27, 2019 | 22.86 | 22.86 | 22.86 | 0 | +0.14(+0.60%) | |
| Mar 22, 2019 | 22.72 | 22.72 | 22.72 | 0 | +1.62(+7.69%) | |
| Mar 18, 2019 | 21.10 | 21.10 | 21.10 | 0 | +0.22(+1.04%) | |
| Mar 15, 2019 | 20.88 | 20.88 | 20.88 | 2,060 | -1.22(-5.51%) | |
| Mar 01, 2019 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 22.10 | 22.10 | 22.10 | 0 | -0.40(-1.78%) | |
| Feb 14, 2019 | 22.50 | 22.50 | 22.50 | 0 | +2.15(+10.57%) | |
| Jan 28, 2019 | 20.35 | 20.35 | 20.35 | 0 | +0.27(+1.35%) | |
| Jan 25, 2019 | 20.08 | 20.08 | 20.08 | 20.08 | 700 | +0.28(+1.40%) |
| Jan 23, 2019 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
| Jan 17, 2019 | 19.80 | 19.80 | 19.80 | 0 | -1.60(-7.48%) | |
| Jan 03, 2019 | 21.40 | 21.40 | 21.40 | 0 | +0.05(+0.23%) | |
| Jan 02, 2019 | 21.35 | 21.35 | 21.35 | 21.35 | 150 | +0.35(+1.67%) |
| Dec 27, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Dec 26, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 1,400 | -0.25(-1.18%) |
| Dec 24, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 500 | -1.50(-6.59%) |
| Dec 20, 2018 | 22.75 | 22.75 | 22.75 | 0 | -1.25(-5.21%) | |
| Dec 18, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Nov 09, 2018 | 24.00 | 24.00 | 24.00 | 0 | -2.40(-9.08%) | |
| Nov 08, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 23,090 | +1.38(+5.50%) |
| Nov 07, 2018 | 25.02 | 25.02 | 25.02 | 25.02 | 237 | +2.12(+9.26%) |
| Nov 06, 2018 | 22.90 | 22.90 | 22.90 | 65 | +0.00(+0.00%) | |
| Oct 26, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.10(+0.44%) | |
| Oct 25, 2018 | 22.80 | 22.80 | 22.80 | 10 | +0.00(+0.00%) | |
| Oct 23, 2018 | 22.80 | 22.80 | 22.80 | 0 | -0.75(-3.18%) | |
| Oct 17, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.25(-1.05%) | |
| Oct 15, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.70(-2.86%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
