Shares Magazine
2,006.00p+7.00 (+0.35%)02 May 2025, 16:49
Hikma Pharmaceuticals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1969.00p | 2022.00p | 1969.00p | 2006.00p | 313,285 |
| May 1, 2025 | 1983.00p | 2008.00p | 1967.00p | 1999.00p | 131,091 |
| Apr 30, 2025 | 1965.00p | 2006.00p | 1963.00p | 1985.00p | 426,768 |
| Apr 29, 2025 | 1949.00p | 1962.00p | 1932.00p | 1961.00p | 401,622 |
| Apr 28, 2025 | 1911.00p | 1939.00p | 1900.00p | 1937.00p | 612,437 |
| Apr 25, 2025 | 1934.00p | 1934.00p | 1896.00p | 1899.00p | 755,451 |
| Apr 24, 2025 | 1911.00p | 1928.00p | 1887.00p | 1922.00p | 340,491 |
| Apr 23, 2025 | 1898.00p | 1913.00p | 1885.00p | 1904.00p | 417,915 |
| Apr 22, 2025 | 1884.00p | 1891.00p | 1861.00p | 1881.00p | 295,974 |
| Apr 17, 2025 | 1888.00p | 1895.00p | 1867.00p | 1885.00p | 330,178 |
| Apr 16, 2025 | 1899.00p | 1908.00p | 1881.00p | 1891.00p | 296,579 |
| Apr 15, 2025 | 1874.00p | 1914.00p | 1873.00p | 1907.00p | 479,401 |
| Apr 14, 2025 | 1860.00p | 1876.00p | 1832.00p | 1869.00p | 313,745 |
| Apr 11, 2025 | 1859.00p | 1859.00p | 1813.00p | 1830.00p | 469,544 |
| Apr 10, 2025 | 1921.00p | 1921.00p | 1839.00p | 1839.00p | 526,338 |
| Apr 9, 2025 | 1795.00p | 1810.00p | 1751.00p | 1774.00p | 964,219 |
| Apr 8, 2025 | 1800.00p | 1851.00p | 1793.00p | 1841.00p | 545,139 |
| Apr 7, 2025 | 1849.00p | 1866.00p | 1780.00p | 1794.00p | 849,761 |
| Apr 4, 2025 | 1954.00p | 1955.00p | 1853.00p | 1877.00p | 599,610 |
| Apr 3, 2025 | 1927.00p | 1992.00p | 1919.00p | 1955.00p | 387,927 |
| Apr 2, 2025 | 1948.00p | 1950.00p | 1903.00p | 1937.00p | 630,742 |
| Apr 1, 2025 | 1959.00p | 1974.00p | 1948.00p | 1948.00p | 488,361 |
| Mar 31, 2025 | 1959.00p | 1959.00p | 1930.00p | 1949.00p | 520,220 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.