Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hikma Pharmaceuticals

Date Open High Low Close* Volume
18/11/2013 1,205.00p 1,216.00p 1,203.00p 1,210.00p 202859
15/11/2013 1,215.00p 1,221.00p 1,206.00p 1,209.00p 214675
14/11/2013 1,209.00p 1,236.00p 1,200.00p 1,222.00p 274182
13/11/2013 1,201.00p 1,213.00p 1,200.00p 1,200.00p 231619
12/11/2013 1,204.00p 1,211.00p 1,195.00p 1,208.00p 156606
11/11/2013 1,203.00p 1,211.00p 1,196.00p 1,205.00p 225658
08/11/2013 1,216.00p 1,216.00p 1,189.00p 1,197.00p 543750
07/11/2013 1,224.00p 1,224.00p 1,208.00p 1,210.00p 392480
06/11/2013 1,210.00p 1,225.00p 1,210.00p 1,213.00p 162880
05/11/2013 1,220.00p 1,224.00p 1,202.00p 1,212.00p 161650
04/11/2013 1,207.00p 1,236.00p 1,202.00p 1,219.00p 325901
01/11/2013 1,204.00p 1,208.00p 1,194.00p 1,202.00p 199801
31/10/2013 1,186.00p 1,209.00p 1,186.00p 1,201.00p 279346
30/10/2013 1,170.00p 1,195.00p 1,170.00p 1,195.00p 261983
29/10/2013 1,174.00p 1,177.00p 1,167.00p 1,173.00p 191059
28/10/2013 1,158.00p 1,176.00p 1,153.00p 1,176.00p 215454
25/10/2013 1,147.00p 1,153.00p 1,132.64p 1,150.00p 160060
24/10/2013 1,148.00p 1,152.38p 1,145.00p 1,148.00p 216886
23/10/2013 1,141.00p 1,157.00p 1,138.00p 1,150.00p 245161
22/10/2013 1,129.00p 1,148.00p 1,129.00p 1,141.00p 307488
21/10/2013 1,128.00p 1,141.68p 1,125.00p 1,132.00p 226135
18/10/2013 1,122.00p 1,132.00p 1,114.00p 1,131.00p 221800
17/10/2013 1,114.00p 1,127.00p 1,109.00p 1,114.00p 196095
16/10/2013 1,093.00p 1,115.00p 1,093.00p 1,113.00p 339361
15/10/2013 1,076.00p 1,097.00p 1,074.18p 1,095.00p 179972
14/10/2013 1,057.00p 1,073.00p 1,056.85p 1,073.00p 98276
11/10/2013 1,055.00p 1,064.00p 1,052.00p 1,063.00p 259578
10/10/2013 1,066.00p 1,067.00p 1,041.00p 1,055.00p 229851
09/10/2013 1,036.00p 1,087.00p 1,035.00p 1,062.00p 363627
08/10/2013 1,050.00p 1,050.00p 1,038.00p 1,041.00p 132379
07/10/2013 1,053.00p 1,057.00p 1,045.00p 1,049.00p 156467
04/10/2013 1,051.00p 1,064.00p 1,045.00p 1,056.00p 521869
03/10/2013 1,048.00p 1,062.00p 1,048.00p 1,052.00p 213702
02/10/2013 1,044.00p 1,058.00p 1,042.00p 1,049.00p 208730
01/10/2013 1,040.00p 1,057.00p 1,034.00p 1,050.00p 321399
30/09/2013 1,040.00p 1,055.00p 1,034.00p 1,040.00p 169432
27/09/2013 1,039.00p 1,040.00p 1,031.00p 1,035.00p 144330
26/09/2013 1,051.00p 1,051.00p 1,034.00p 1,037.00p 161448
25/09/2013 1,046.00p 1,057.00p 1,043.00p 1,051.00p 162809
24/09/2013 1,029.00p 1,054.00p 1,029.00p 1,046.00p 237570
23/09/2013 1,047.00p 1,047.00p 1,027.00p 1,031.00p 176620
20/09/2013 1,041.00p 1,055.00p 1,041.00p 1,046.00p 285685
19/09/2013 1,045.00p 1,065.00p 1,043.00p 1,043.00p 205806
18/09/2013 1,030.00p 1,040.00p 1,024.00p 1,036.00p 262548
17/09/2013 1,039.00p 1,041.00p 1,027.00p 1,027.00p 208811
16/09/2013 1,043.00p 1,045.00p 1,037.00p 1,038.00p 103882
13/09/2013 1,030.00p 1,037.00p 1,028.00p 1,033.00p 92647
12/09/2013 1,039.00p 1,040.00p 1,025.00p 1,031.00p 137152
11/09/2013 1,041.00p 1,047.00p 1,033.00p 1,039.00p 331981
10/09/2013 1,034.00p 1,050.00p 1,030.00p 1,041.00p 253534
09/09/2013 1,042.00p 1,045.00p 1,034.00p 1,035.00p 150455
06/09/2013 1,045.00p 1,056.00p 1,030.00p 1,045.00p 260396
05/09/2013 1,033.00p 1,044.00p 1,021.00p 1,031.00p 214694
04/09/2013 1,045.00p 1,049.00p 1,025.00p 1,036.00p 295824
03/09/2013 1,043.00p 1,049.00p 1,030.00p 1,045.00p 253750
02/09/2013 1,030.00p 1,038.00p 1,014.00p 1,031.00p 105122
30/08/2013 1,022.00p 1,045.00p 1,013.00p 1,014.00p 211346
29/08/2013 1,013.00p 1,033.00p 1,010.00p 1,020.00p 402261
28/08/2013 1,025.00p 1,033.00p 1,004.00p 1,011.00p 412691
27/08/2013 1,065.00p 1,077.00p 1,032.00p 1,033.00p 483036
23/08/2013 1,082.00p 1,090.00p 1,074.00p 1,077.00p 262101
22/08/2013 1,106.00p 1,106.00p 1,083.00p 1,089.00p 274453
21/08/2013 1,118.00p 1,128.00p 1,087.00p 1,095.00p 525376
20/08/2013 1,067.00p 1,097.00p 1,067.00p 1,090.00p 318220
19/08/2013 1,071.00p 1,077.00p 1,066.00p 1,072.00p 251457
16/08/2013 1,073.00p 1,073.00p 1,054.00p 1,069.00p 186284
15/08/2013 1,095.00p 1,100.00p 1,060.00p 1,066.00p 226904
14/08/2013 1,100.00p 1,100.00p 1,093.00p 1,099.00p 112664
13/08/2013 1,100.00p 1,106.00p 1,090.00p 1,098.00p 142624
12/08/2013 1,096.00p 1,104.00p 1,087.00p 1,099.00p 139996
09/08/2013 1,102.00p 1,102.00p 1,095.00p 1,096.00p 114086
08/08/2013 1,099.00p 1,110.00p 1,095.00p 1,100.00p 118243
07/08/2013 1,102.00p 1,113.00p 1,093.00p 1,098.00p 237700
06/08/2013 1,105.00p 1,114.00p 1,099.00p 1,100.00p 238531
05/08/2013 1,100.00p 1,114.00p 1,097.00p 1,106.00p 174513
02/08/2013 1,114.00p 1,117.00p 1,096.00p 1,099.00p 283425
01/08/2013 1,115.00p 1,127.00p 1,109.00p 1,112.00p 182435
31/07/2013 1,100.00p 1,115.00p 1,097.00p 1,112.00p 142543
30/07/2013 1,097.00p 1,100.00p 1,092.00p 1,100.00p 175636
29/07/2013 1,082.00p 1,096.00p 1,075.05p 1,087.00p 135398
26/07/2013 1,082.00p 1,084.00p 1,070.00p 1,082.00p 137358
25/07/2013 1,072.00p 1,088.00p 1,071.00p 1,078.00p 171465
24/07/2013 1,064.00p 1,083.00p 1,064.00p 1,074.00p 214193
23/07/2013 1,067.00p 1,080.00p 1,064.00p 1,064.00p 126164
22/07/2013 1,063.00p 1,075.00p 1,057.00p 1,075.00p 141419
19/07/2013 1,065.00p 1,071.00p 1,064.00p 1,065.00p 162259
18/07/2013 1,067.00p 1,075.00p 1,064.00p 1,070.00p 222601
17/07/2013 1,077.00p 1,081.00p 1,058.00p 1,068.00p 220345
16/07/2013 1,094.00p 1,097.00p 1,072.00p 1,073.00p 165516
15/07/2013 1,089.00p 1,105.00p 1,083.00p 1,090.00p 194479
12/07/2013 1,075.00p 1,091.00p 1,074.00p 1,087.00p 229119
11/07/2013 1,100.00p 1,112.00p 1,083.00p 1,091.00p 205218
10/07/2013 1,069.00p 1,100.00p 1,054.00p 1,097.00p 403712
09/07/2013 1,069.00p 1,075.00p 1,050.00p 1,073.00p 644001
08/07/2013 1,030.00p 1,088.00p 994.00p 1,050.00p 916393
05/07/2013 978.50p 997.50p 977.00p 994.00p 203774
04/07/2013 950.00p 980.00p 950.00p 978.50p 244198
03/07/2013 958.00p 965.00p 947.50p 953.00p 188148
02/07/2013 953.00p 973.50p 944.50p 965.00p 213390
01/07/2013 949.50p 957.50p 934.50p 950.00p 165709
28/06/2013 953.50p 955.50p 929.67p 951.00p 247942
27/06/2013 934.00p 949.00p 934.00p 946.00p 285612
26/06/2013 924.50p 942.50p 915.50p 935.50p 283527
25/06/2013 922.00p 926.50p 911.00p 920.00p 188953
24/06/2013 946.50p 948.00p 903.50p 911.00p 305961
21/06/2013 951.00p 973.50p 945.00p 948.00p 287251
20/06/2013 989.00p 1,000.00p 947.50p 952.50p 193236
19/06/2013 995.00p 1,000.00p 977.00p 1,000.00p 316064
18/06/2013 986.50p 996.50p 981.00p 993.50p 343174
17/06/2013 978.00p 998.00p 972.00p 991.00p 222543
14/06/2013 947.50p 965.00p 941.50p 960.00p 177641
13/06/2013 939.00p 947.00p 923.65p 941.50p 122798
12/06/2013 950.50p 957.50p 940.50p 947.00p 126680
11/06/2013 959.50p 966.50p 939.89p 949.50p 119266
10/06/2013 951.00p 966.50p 948.00p 960.50p 142137
07/06/2013 938.00p 952.00p 931.50p 950.50p 201289
06/06/2013 952.00p 962.50p 937.00p 938.00p 269878
05/06/2013 960.50p 966.00p 947.50p 950.00p 119840
04/06/2013 972.50p 975.50p 957.90p 966.00p 164385
03/06/2013 966.00p 975.50p 953.00p 967.00p 205536
31/05/2013 981.50p 981.50p 964.00p 970.00p 196877
30/05/2013 959.50p 982.00p 957.00p 978.50p 244615
29/05/2013 993.50p 993.50p 960.00p 963.00p 258300
28/05/2013 976.00p 989.00p 970.50p 989.00p 127631
24/05/2013 971.00p 986.50p 966.50p 970.50p 231351
23/05/2013 973.00p 974.50p 964.50p 969.50p 408593
22/05/2013 985.50p 991.50p 974.50p 982.50p 251838
21/05/2013 983.50p 994.00p 976.50p 988.00p 218187
20/05/2013 979.00p 980.50p 971.00p 975.00p 282246
17/05/2013 996.50p 999.00p 975.00p 979.00p 299127
16/05/2013 1,001.00p 1,041.00p 997.00p 1,000.00p 504206
15/05/2013 971.00p 991.50p 968.50p 991.00p 169368
14/05/2013 966.00p 978.00p 966.00p 972.00p 357484
13/05/2013 964.00p 970.00p 963.50p 967.00p 248722
10/05/2013 961.50p 971.50p 960.00p 966.00p 185412
09/05/2013 972.00p 972.50p 962.00p 967.50p 148073
08/05/2013 968.00p 975.00p 966.50p 969.50p 198855
07/05/2013 978.50p 978.50p 969.00p 971.00p 187615
03/05/2013 977.00p 986.00p 974.00p 975.50p 207024
02/05/2013 980.00p 984.00p 970.00p 979.00p 409417
01/05/2013 987.00p 987.00p 974.00p 982.50p 108877
30/04/2013 979.00p 990.00p 975.09p 977.00p 209112
29/04/2013 981.50p 985.50p 973.50p 976.50p 149995
26/04/2013 983.00p 985.00p 974.50p 977.00p 160296
25/04/2013 994.50p 1,000.00p 977.50p 982.50p 391704
24/04/2013 966.00p 996.00p 962.50p 994.00p 619896
23/04/2013 941.00p 975.00p 941.00p 975.00p 334140
22/04/2013 947.50p 963.50p 939.50p 944.00p 195770
19/04/2013 926.50p 973.50p 925.00p 950.00p 804645
18/04/2013 904.50p 928.00p 904.50p 925.00p 363276
17/04/2013 940.00p 941.50p 895.10p 917.50p 1059280
16/04/2013 997.00p 1,003.00p 981.00p 985.00p 209197
15/04/2013 993.00p 1,006.00p 989.00p 1,003.00p 192244
12/04/2013 1,003.00p 1,007.00p 992.50p 993.00p 250140
11/04/2013 984.50p 1,006.00p 984.50p 998.00p 304524
10/04/2013 994.50p 994.50p 986.00p 990.50p 351974
09/04/2013 994.50p 1,003.00p 983.00p 989.00p 384654
08/04/2013 996.50p 1,012.00p 978.17p 995.50p 403018
05/04/2013 1,021.00p 1,023.00p 979.00p 991.00p 395317
04/04/2013 1,034.00p 1,038.00p 1,012.00p 1,018.00p 227562
03/04/2013 1,037.00p 1,047.28p 1,032.00p 1,032.00p 163939
02/04/2013 1,027.00p 1,048.00p 1,013.00p 1,041.00p 241796
28/03/2013 1,033.00p 1,037.00p 1,028.00p 1,034.00p 165440
27/03/2013 1,032.00p 1,035.47p 1,027.00p 1,029.00p 151741
26/03/2013 1,023.00p 1,032.00p 1,012.00p 1,032.00p 373709
25/03/2013 1,032.00p 1,033.00p 1,014.00p 1,019.00p 341046
22/03/2013 1,028.00p 1,035.00p 1,024.20p 1,028.00p 231961
21/03/2013 1,032.00p 1,039.00p 1,019.68p 1,033.00p 197090
20/03/2013 1,031.00p 1,032.00p 1,018.00p 1,025.00p 169367
19/03/2013 1,007.00p 1,028.00p 1,007.00p 1,026.00p 266589
18/03/2013 995.00p 1,017.00p 981.50p 1,007.00p 459748
15/03/2013 989.50p 1,009.00p 985.00p 1,000.00p 484247
14/03/2013 983.00p 994.00p 977.50p 985.00p 275663
13/03/2013 969.00p 981.50p 954.50p 981.00p 263322
12/03/2013 963.50p 979.50p 963.50p 975.00p 512662
11/03/2013 941.00p 966.00p 936.00p 966.00p 270489
08/03/2013 943.50p 947.50p 934.00p 940.00p 260867
07/03/2013 949.50p 950.00p 938.68p 942.50p 208271
06/03/2013 941.50p 956.00p 941.00p 944.00p 251327
05/03/2013 938.00p 956.50p 938.00p 942.00p 280981
04/03/2013 936.50p 940.00p 920.50p 934.00p 381494
01/03/2013 863.00p 949.00p 863.00p 936.50p 1448293
28/02/2013 864.50p 876.00p 861.00p 866.00p 229665
27/02/2013 859.50p 865.00p 855.00p 862.50p 288614
26/02/2013 860.00p 869.50p 852.50p 859.00p 318160
25/02/2013 867.50p 875.50p 861.00p 869.50p 188270
22/02/2013 865.50p 869.50p 858.00p 864.00p 160959
21/02/2013 878.00p 880.50p 861.09p 862.50p 131584
20/02/2013 871.50p 888.00p 867.98p 880.50p 170525
19/02/2013 850.50p 874.50p 850.50p 870.50p 176397
18/02/2013 860.00p 868.50p 849.50p 853.00p 209114
15/02/2013 854.50p 869.50p 849.50p 868.50p 147891
14/02/2013 864.50p 867.50p 844.50p 853.00p 179508
13/02/2013 847.50p 867.59p 843.50p 867.50p 243934
12/02/2013 843.00p 844.50p 836.50p 844.50p 88707
11/02/2013 841.50p 850.00p 836.50p 843.00p 198963
08/02/2013 837.00p 840.50p 831.50p 840.00p 124045
07/02/2013 828.00p 843.00p 825.00p 837.50p 217848
06/02/2013 828.50p 838.00p 812.00p 829.50p 229625
05/02/2013 831.50p 837.50p 826.50p 833.50p 186217

*Close Price adjusted for both dividends and splits