Shares Magazine
1,939.00p-24.00 (-1.22%)31 Mar 2025, 11:04
Hikma Pharmaceuticals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1999.00p | 2004.00p | 1963.00p | 1963.00p | 405,516 |
| Mar 27, 2025 | 2006.00p | 2012.00p | 1978.00p | 1996.00p | 441,914 |
| Mar 26, 2025 | 2008.00p | 2026.00p | 1994.00p | 2010.00p | 637,045 |
| Mar 25, 2025 | 2000.00p | 2034.00p | 1978.00p | 2006.00p | 618,017 |
| Mar 24, 2025 | 2030.00p | 2030.00p | 1982.00p | 1986.00p | 424,902 |
| Mar 21, 2025 | 2018.00p | 2028.00p | 2006.00p | 2020.00p | 843,794 |
| Mar 20, 2025 | 2044.00p | 2050.00p | 2008.00p | 2022.00p | 645,564 |
| Mar 19, 2025 | 2050.00p | 2090.00p | 2042.00p | 2080.00p | 515,393 |
| Mar 18, 2025 | 2030.00p | 2062.00p | 2020.00p | 2058.00p | 417,732 |
| Mar 17, 2025 | 2000.00p | 2038.00p | 1994.00p | 2030.00p | 419,848 |
| Mar 14, 2025 | 2028.00p | 2028.00p | 1997.43p | 2012.00p | 579,535 |
| Mar 13, 2025 | 2060.00p | 2064.00p | 2008.00p | 2016.00p | 1,812,722 |
| Mar 12, 2025 | 2094.00p | 2104.00p | 2060.00p | 2072.00p | 524,166 |
| Mar 11, 2025 | 2100.00p | 2136.00p | 2096.00p | 2104.00p | 1,521,569 |
| Mar 10, 2025 | 2166.00p | 2172.00p | 2110.00p | 2118.00p | 611,470 |
| Mar 7, 2025 | 2154.00p | 2164.00p | 2108.00p | 2124.00p | 512,609 |
| Mar 6, 2025 | 2168.00p | 2184.00p | 2130.00p | 2164.00p | 487,845 |
| Mar 5, 2025 | 2160.00p | 2166.00p | 2136.80p | 2148.00p | 364,302 |
| Mar 4, 2025 | 2184.00p | 2184.00p | 2156.00p | 2158.00p | 659,553 |
| Mar 3, 2025 | 2160.00p | 2198.00p | 2160.00p | 2176.00p | 322,570 |
| Feb 28, 2025 | 2148.00p | 2184.00p | 2148.00p | 2160.00p | 940,948 |
| Feb 27, 2025 | 2152.00p | 2198.00p | 2142.00p | 2182.00p | 900,192 |
| Feb 26, 2025 | 2024.00p | 2182.00p | 2006.00p | 2154.00p | 1,582,441 |
| Feb 25, 2025 | 2288.00p | 2317.98p | 2286.00p | 2296.00p | 448,133 |
| Feb 24, 2025 | 2330.00p | 2330.00p | 2298.00p | 2304.00p | 259,553 |
| Feb 21, 2025 | 2290.00p | 2318.99p | 2276.00p | 2310.00p | 353,679 |
| Feb 20, 2025 | 2286.00p | 2294.00p | 2268.00p | 2280.00p | 273,199 |
| Feb 19, 2025 | 2320.00p | 2320.00p | 2292.00p | 2294.00p | 288,169 |
| Feb 18, 2025 | 2316.00p | 2330.00p | 2304.00p | 2318.00p | 279,474 |
| Feb 17, 2025 | 2280.00p | 2318.00p | 2276.00p | 2318.00p | 172,480 |
| Feb 14, 2025 | 2342.00p | 2350.00p | 2284.00p | 2292.00p | 366,011 |
| Feb 13, 2025 | 2350.00p | 2360.00p | 2330.00p | 2340.00p | 313,804 |
| Feb 12, 2025 | 2336.00p | 2348.00p | 2332.00p | 2338.00p | 926,972 |
| Feb 11, 2025 | 2300.00p | 2356.00p | 2300.00p | 2338.00p | 1,667,665 |
| Feb 10, 2025 | 2280.00p | 2314.00p | 2280.00p | 2308.00p | 263,706 |
| Feb 7, 2025 | 2290.00p | 2298.00p | 2278.00p | 2284.00p | 358,587 |
| Feb 6, 2025 | 2292.00p | 2302.00p | 2280.00p | 2294.00p | 281,457 |
| Feb 5, 2025 | 2274.00p | 2284.00p | 2256.00p | 2282.00p | 304,225 |
| Feb 4, 2025 | 2272.00p | 2294.00p | 2260.00p | 2272.00p | 273,350 |
| Feb 3, 2025 | 2280.00p | 2290.00p | 2250.00p | 2282.00p | 388,406 |
| Jan 31, 2025 | 2270.00p | 2296.00p | 2256.00p | 2292.00p | 1,187,303 |
| Jan 30, 2025 | 2260.00p | 2290.00p | 2246.00p | 2280.00p | 1,765,603 |
| Jan 29, 2025 | 2204.00p | 2254.00p | 2204.00p | 2248.00p | 666,452 |
| Jan 28, 2025 | 2142.00p | 2226.00p | 2142.00p | 2212.00p | 523,054 |
| Jan 27, 2025 | 2136.00p | 2184.00p | 2120.00p | 2172.00p | 359,759 |
| Jan 24, 2025 | 2144.00p | 2154.00p | 2128.00p | 2130.00p | 225,961 |
| Jan 23, 2025 | 2146.00p | 2154.00p | 2124.00p | 2146.00p | 622,625 |
| Jan 22, 2025 | 2118.00p | 2130.00p | 2108.00p | 2130.00p | 387,613 |
| Jan 21, 2025 | 2088.00p | 2112.00p | 2080.00p | 2110.00p | 272,172 |
| Jan 20, 2025 | 2104.00p | 2104.00p | 2074.00p | 2084.00p | 417,046 |
Most Read
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.00 | 10.34 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| Imperial Brands PLC | 2,857.00 | 1.10 |
| British American Tobacco PLC | 3,155.02 | 0.99 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.38 | -11.85 |
| Close Brothers Group PLC | 276.60 | -7.74 |
| International Consolidated Airlines Group S.A. | 261.80 | -6.27 |
| Raspberry Pi Holdings PLC | 468.29 | -5.93 |
| Molten Ventures PLC | 262.50 | -5.58 |
| Ocado Group PLC | 278.60 | -5.33 |