Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/02/2013 826.50p 832.50p 819.50p 829.00p 207969
01/02/2013 813.50p 827.50p 810.50p 824.00p 234445
31/01/2013 797.00p 813.50p 797.00p 806.50p 221609
30/01/2013 803.00p 805.50p 797.00p 800.00p 250042
29/01/2013 804.00p 806.00p 789.70p 801.00p 176692
28/01/2013 808.50p 814.00p 799.50p 804.50p 182816
25/01/2013 800.00p 808.50p 799.50p 808.50p 202418
24/01/2013 800.00p 803.00p 796.00p 802.00p 170021
23/01/2013 785.50p 800.00p 783.50p 798.50p 207010
22/01/2013 776.00p 790.00p 772.00p 781.50p 130292
21/01/2013 777.00p 782.50p 772.50p 775.50p 106543
18/01/2013 783.50p 790.00p 779.50p 782.50p 139215
17/01/2013 767.00p 789.50p 767.00p 785.50p 193362
16/01/2013 768.00p 777.50p 767.00p 769.50p 204991
15/01/2013 776.00p 776.00p 761.00p 767.00p 164202
14/01/2013 766.50p 769.00p 762.50p 765.00p 149962
11/01/2013 770.50p 778.00p 766.00p 768.50p 192734
10/01/2013 780.00p 780.50p 765.50p 768.00p 205119
09/01/2013 773.50p 785.00p 772.00p 779.50p 212485
08/01/2013 762.50p 773.00p 759.50p 770.50p 137628
07/01/2013 761.00p 770.00p 760.50p 765.00p 168402
04/01/2013 774.50p 776.50p 767.00p 769.00p 215892
03/01/2013 771.00p 781.00p 768.50p 774.50p 258607
02/01/2013 768.50p 773.50p 768.00p 770.00p 222963
31/12/2012 755.00p 763.00p 749.50p 761.00p 54259
28/12/2012 752.00p 762.50p 751.50p 754.00p 175908
27/12/2012 754.00p 758.00p 749.50p 750.50p 94978
24/12/2012 745.00p 757.50p 745.00p 757.50p 14538
21/12/2012 749.00p 759.50p 744.50p 754.00p 319310
20/12/2012 743.00p 753.00p 741.50p 751.00p 225083
19/12/2012 747.00p 749.50p 740.50p 744.00p 142351
18/12/2012 747.00p 749.50p 739.00p 747.00p 184252
17/12/2012 762.50p 763.50p 741.50p 744.50p 105342
14/12/2012 744.00p 760.50p 744.00p 749.50p 160538
13/12/2012 753.50p 758.50p 743.50p 745.50p 270173
12/12/2012 761.50p 762.00p 753.50p 757.00p 130359
11/12/2012 763.00p 766.50p 756.50p 758.00p 174724
10/12/2012 767.50p 768.00p 762.50p 765.00p 138137
07/12/2012 772.50p 772.50p 760.00p 767.50p 240576
06/12/2012 769.50p 774.00p 759.00p 773.00p 246738
05/12/2012 767.50p 774.00p 766.50p 770.00p 297376
04/12/2012 767.00p 770.00p 763.50p 767.00p 177254
03/12/2012 757.00p 768.00p 753.50p 768.00p 224233
30/11/2012 753.50p 761.00p 748.50p 754.50p 165469
29/11/2012 753.00p 755.50p 748.00p 755.50p 141236
28/11/2012 741.50p 753.00p 741.50p 751.00p 165166
27/11/2012 739.50p 747.00p 739.50p 743.00p 120390
26/11/2012 741.00p 742.00p 734.00p 736.00p 137343
23/11/2012 741.50p 743.07p 734.50p 743.00p 107597
22/11/2012 738.00p 738.00p 731.50p 737.50p 103464
21/11/2012 736.00p 740.50p 729.00p 738.00p 196909
20/11/2012 732.50p 740.00p 729.00p 739.00p 262019
19/11/2012 734.50p 782.00p 734.00p 735.00p 263943
16/11/2012 732.50p 737.00p 725.50p 725.50p 266502
15/11/2012 737.50p 739.50p 734.50p 734.50p 142425
14/11/2012 735.50p 743.00p 735.50p 736.50p 177144
13/11/2012 738.50p 744.00p 738.00p 739.00p 210712
12/11/2012 748.00p 748.50p 743.00p 743.00p 147720
09/11/2012 748.00p 753.00p 740.50p 746.00p 343471
08/11/2012 761.50p 762.50p 743.50p 746.00p 340418
07/11/2012 759.50p 784.29p 758.38p 760.00p 420612
06/11/2012 736.50p 760.00p 733.50p 758.00p 313847
05/11/2012 737.50p 739.00p 731.50p 736.00p 339764
02/11/2012 731.00p 738.50p 719.36p 738.50p 919231
01/11/2012 739.50p 756.50p 732.05p 754.00p 290702
31/10/2012 746.00p 752.00p 737.50p 739.50p 247812
30/10/2012 741.00p 747.50p 739.49p 747.00p 222593
29/10/2012 741.50p 748.50p 738.50p 743.50p 130225
26/10/2012 732.50p 742.00p 725.50p 741.00p 151787
25/10/2012 720.00p 743.00p 716.00p 734.50p 356884
24/10/2012 732.50p 732.50p 722.00p 728.50p 352830
23/10/2012 753.00p 753.00p 729.00p 729.00p 327777
22/10/2012 758.50p 760.50p 750.00p 752.50p 239391
19/10/2012 776.00p 778.50p 764.00p 770.00p 453373
18/10/2012 775.50p 778.00p 769.50p 776.50p 215849
17/10/2012 756.50p 779.50p 756.50p 770.50p 384257
16/10/2012 745.50p 760.00p 744.00p 760.00p 829127
15/10/2012 733.00p 746.00p 726.50p 745.50p 297783
12/10/2012 722.00p 731.50p 714.50p 722.50p 138775
11/10/2012 718.50p 730.50p 717.50p 724.50p 133980
10/10/2012 726.00p 730.00p 717.50p 720.50p 253071
09/10/2012 724.00p 729.00p 720.50p 725.50p 198063
08/10/2012 725.00p 728.22p 717.00p 723.00p 129074
05/10/2012 727.00p 729.50p 726.50p 729.00p 191165
04/10/2012 725.50p 737.00p 720.00p 727.00p 336526
03/10/2012 723.50p 727.00p 721.00p 722.00p 116533
02/10/2012 725.00p 729.00p 722.50p 724.50p 238026
01/10/2012 724.50p 737.00p 723.00p 724.00p 189682
28/09/2012 733.50p 733.50p 716.00p 726.50p 307043
27/09/2012 723.00p 734.00p 719.00p 728.50p 200486
26/09/2012 733.50p 733.50p 716.50p 719.50p 251905
25/09/2012 741.00p 742.00p 719.13p 735.00p 226907
24/09/2012 745.50p 750.00p 736.50p 742.00p 263488
21/09/2012 734.50p 754.00p 732.00p 749.00p 567723
20/09/2012 731.50p 735.00p 728.00p 734.50p 166618
19/09/2012 726.00p 735.07p 724.00p 735.00p 312525
18/09/2012 726.50p 728.50p 719.00p 725.50p 164827
17/09/2012 726.00p 731.50p 720.00p 728.50p 204823
14/09/2012 730.50p 732.00p 723.50p 727.00p 152390
13/09/2012 728.50p 733.00p 722.50p 725.00p 111116
12/09/2012 722.50p 735.00p 711.50p 730.50p 324566
11/09/2012 714.50p 715.00p 706.50p 713.50p 212770
10/09/2012 722.50p 722.50p 711.00p 715.50p 204138
07/09/2012 728.00p 731.50p 722.00p 725.00p 78213
06/09/2012 731.50p 732.00p 718.50p 728.50p 169470
05/09/2012 714.00p 723.00p 709.00p 722.50p 206229
04/09/2012 735.00p 735.00p 708.00p 712.00p 323642
03/09/2012 741.00p 741.00p 725.25p 735.00p 81891
31/08/2012 731.50p 733.00p 726.00p 730.00p 241177
30/08/2012 727.50p 730.00p 721.25p 729.00p 132219
29/08/2012 719.00p 732.00p 708.62p 727.00p 223160
28/08/2012 728.00p 734.50p 727.50p 733.50p 170885
24/08/2012 740.50p 740.50p 728.20p 733.00p 130282
23/08/2012 738.00p 745.00p 724.00p 730.00p 199143
22/08/2012 741.50p 746.00p 733.00p 735.00p 156618
21/08/2012 750.50p 757.00p 743.00p 743.50p 284007
20/08/2012 740.00p 760.00p 733.95p 745.00p 323666
17/08/2012 748.00p 752.50p 736.00p 738.00p 343958
16/08/2012 717.00p 785.00p 717.00p 749.50p 827232
15/08/2012 721.00p 728.50p 714.50p 725.00p 137070
14/08/2012 700.00p 724.50p 700.00p 720.00p 197228
13/08/2012 704.00p 715.00p 701.62p 712.00p 201771
10/08/2012 709.00p 709.00p 697.00p 701.00p 153239
09/08/2012 710.50p 714.50p 696.00p 698.00p 283538
08/08/2012 734.50p 734.50p 709.50p 711.00p 344617
07/08/2012 740.00p 745.50p 737.50p 741.00p 187998
06/08/2012 743.00p 752.00p 735.00p 742.50p 241826
03/08/2012 725.50p 749.00p 722.50p 744.50p 232431
02/08/2012 712.00p 735.00p 712.00p 726.50p 359353
01/08/2012 697.50p 714.00p 693.00p 711.00p 225375
31/07/2012 692.00p 703.00p 685.50p 696.00p 308567
30/07/2012 686.00p 696.50p 686.00p 696.00p 165068
27/07/2012 676.50p 689.00p 670.50p 689.00p 306780
26/07/2012 655.50p 678.50p 653.50p 676.50p 228749
25/07/2012 651.50p 656.50p 642.00p 656.50p 195555
24/07/2012 660.00p 663.00p 652.50p 654.50p 131073
23/07/2012 670.50p 670.50p 658.50p 661.50p 68991
20/07/2012 678.00p 678.00p 671.00p 676.00p 161000
19/07/2012 673.00p 683.50p 664.00p 680.50p 183854
18/07/2012 670.50p 677.57p 665.50p 677.50p 108930
17/07/2012 670.00p 673.00p 665.50p 668.00p 122365
16/07/2012 666.00p 672.00p 665.00p 670.00p 261119
13/07/2012 668.00p 670.00p 662.50p 668.00p 163535
12/07/2012 665.00p 673.50p 662.50p 669.00p 230235
11/07/2012 664.00p 669.50p 660.50p 668.50p 173482
10/07/2012 654.50p 668.00p 644.33p 667.50p 151811
09/07/2012 656.50p 657.00p 648.50p 655.00p 135822
06/07/2012 662.50p 664.50p 654.50p 654.50p 100590
05/07/2012 666.50p 674.00p 661.00p 663.00p 165292
04/07/2012 668.00p 670.00p 666.00p 670.00p 140739
03/07/2012 658.00p 665.07p 650.50p 665.00p 332681
02/07/2012 654.50p 658.50p 650.50p 656.50p 184448
29/06/2012 660.00p 665.00p 652.00p 652.50p 152940
28/06/2012 656.50p 656.50p 647.50p 650.50p 232274
27/06/2012 633.50p 654.50p 630.50p 651.50p 434695
26/06/2012 642.50p 643.00p 630.00p 631.00p 254039
25/06/2012 647.00p 649.50p 640.00p 640.00p 300718
22/06/2012 651.50p 653.00p 644.00p 652.00p 201053
21/06/2012 674.00p 680.50p 661.50p 662.00p 262490
20/06/2012 686.00p 686.00p 671.00p 674.00p 231009
19/06/2012 677.50p 685.00p 674.00p 683.00p 365364
18/06/2012 680.50p 690.50p 663.50p 672.50p 381568
15/06/2012 647.00p 684.41p 638.50p 684.00p 658763
14/06/2012 639.00p 652.00p 638.00p 645.50p 454882
13/06/2012 640.50p 646.00p 638.50p 642.50p 126440
12/06/2012 640.00p 645.50p 634.50p 640.50p 197919
11/06/2012 642.50p 650.50p 642.50p 646.00p 163196
08/06/2012 645.00p 645.50p 636.50p 638.50p 193248
07/06/2012 652.50p 652.50p 644.00p 650.00p 293914
06/06/2012 638.50p 650.50p 629.50p 648.00p 353831
01/06/2012 648.00p 649.00p 632.00p 637.00p 305393
31/05/2012 654.00p 656.50p 641.00p 647.00p 396412
30/05/2012 652.00p 657.00p 643.00p 652.50p 326159
29/05/2012 638.50p 656.00p 633.10p 650.00p 305285
28/05/2012 632.00p 640.00p 631.43p 635.00p 96495
25/05/2012 625.00p 632.50p 619.00p 629.50p 228954
24/05/2012 626.00p 630.50p 622.00p 623.50p 339181
23/05/2012 628.50p 629.50p 620.50p 622.00p 175437
22/05/2012 641.00p 647.00p 630.50p 633.00p 304518
21/05/2012 627.50p 636.50p 627.50p 635.00p 205558
18/05/2012 628.50p 639.00p 608.00p 630.00p 446326
17/05/2012 601.00p 615.50p 601.00p 612.50p 182869
16/05/2012 606.00p 619.00p 598.50p 613.50p 173411
15/05/2012 622.00p 628.50p 612.00p 612.50p 163781
14/05/2012 628.50p 635.00p 619.50p 623.50p 216490
11/05/2012 617.00p 635.50p 617.00p 635.50p 250622
10/05/2012 617.50p 624.00p 614.50p 622.00p 197613
09/05/2012 619.00p 619.00p 608.79p 617.00p 216778
08/05/2012 624.00p 634.50p 613.50p 615.50p 187711
04/05/2012 636.50p 639.50p 620.50p 625.00p 198362
03/05/2012 643.50p 643.53p 632.00p 637.50p 322657
02/05/2012 626.50p 639.50p 622.00p 638.00p 421216
01/05/2012 623.00p 634.00p 618.00p 625.50p 132527
30/04/2012 608.50p 636.00p 603.50p 628.00p 573662
27/04/2012 607.00p 610.00p 602.50p 605.50p 380545
26/04/2012 615.00p 618.50p 601.50p 608.50p 494458
25/04/2012 622.50p 630.50p 615.50p 615.50p 228845
24/04/2012 626.50p 631.48p 614.50p 623.00p 578978
23/04/2012 650.00p 653.50p 621.00p 622.00p 338756
20/04/2012 653.00p 657.00p 650.50p 654.00p 367674

*Close Price adjusted for both dividends and splits