Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/02/2014 1,422.00p 1,431.00p 1,401.00p 1,407.00p 399941
24/02/2014 1,383.00p 1,428.00p 1,367.00p 1,428.00p 349391
21/02/2014 1,348.00p 1,384.00p 1,337.00p 1,380.00p 352761
20/02/2014 1,310.00p 1,337.00p 1,309.00p 1,337.00p 169554
19/02/2014 1,312.00p 1,331.00p 1,302.00p 1,320.00p 236317
18/02/2014 1,300.00p 1,313.00p 1,298.00p 1,309.00p 173615
17/02/2014 1,311.00p 1,320.00p 1,283.00p 1,300.00p 190411
14/02/2014 1,295.00p 1,334.00p 1,244.00p 1,303.00p 627753
13/02/2014 1,232.00p 1,263.00p 1,232.00p 1,244.00p 199866
12/02/2014 1,249.00p 1,249.00p 1,214.00p 1,240.00p 324361
11/02/2014 1,216.00p 1,246.00p 1,216.00p 1,246.00p 426295
10/02/2014 1,209.00p 1,225.00p 1,196.76p 1,216.00p 178937
07/02/2014 1,234.00p 1,239.00p 1,212.00p 1,212.00p 149867
06/02/2014 1,204.00p 1,252.00p 1,190.00p 1,233.00p 339730
05/02/2014 1,190.00p 1,203.00p 1,190.00p 1,190.00p 181547
04/02/2014 1,213.00p 1,218.00p 1,195.00p 1,197.00p 239657
03/02/2014 1,207.00p 1,225.00p 1,199.00p 1,210.00p 154178
31/01/2014 1,224.00p 1,228.00p 1,192.00p 1,201.00p 221131
30/01/2014 1,219.00p 1,231.00p 1,203.59p 1,220.00p 154281
29/01/2014 1,214.00p 1,231.00p 1,199.00p 1,208.00p 231830
28/01/2014 1,178.00p 1,206.00p 1,178.00p 1,205.00p 213056
27/01/2014 1,215.00p 1,215.00p 1,174.00p 1,176.00p 174794
24/01/2014 1,255.00p 1,262.00p 1,206.00p 1,206.00p 265578
23/01/2014 1,255.00p 1,265.00p 1,255.00p 1,260.00p 95649
22/01/2014 1,265.00p 1,275.00p 1,257.00p 1,257.00p 89166
21/01/2014 1,271.00p 1,279.00p 1,263.00p 1,263.00p 118887
20/01/2014 1,263.00p 1,270.00p 1,252.00p 1,266.00p 75292
17/01/2014 1,254.00p 1,266.00p 1,250.00p 1,256.00p 132959
16/01/2014 1,326.00p 1,326.00p 1,237.00p 1,250.00p 329451
15/01/2014 1,307.00p 1,310.00p 1,294.00p 1,296.00p 111146
14/01/2014 1,307.00p 1,312.00p 1,299.00p 1,305.00p 119895
13/01/2014 1,305.00p 1,325.00p 1,303.00p 1,306.00p 122915
10/01/2014 1,282.00p 1,316.00p 1,282.00p 1,313.00p 248092
09/01/2014 1,265.00p 1,293.00p 1,263.00p 1,284.00p 142980
08/01/2014 1,304.00p 1,307.00p 1,270.00p 1,276.00p 184451
07/01/2014 1,283.00p 1,309.00p 1,281.00p 1,305.00p 278158
06/01/2014 1,286.00p 1,298.00p 1,273.00p 1,280.00p 166023
03/01/2014 1,280.00p 1,289.00p 1,265.00p 1,279.00p 298122
02/01/2014 1,215.00p 1,283.00p 1,201.00p 1,277.00p 604615
31/12/2013 1,197.00p 1,201.00p 1,191.00p 1,201.00p 42890
30/12/2013 1,200.00p 1,200.00p 1,187.00p 1,199.00p 75935
27/12/2013 1,202.00p 1,202.00p 1,196.00p 1,200.00p 102138
24/12/2013 1,205.00p 1,205.00p 1,196.00p 1,201.00p 10720
23/12/2013 1,212.00p 1,212.00p 1,201.00p 1,205.00p 95496
20/12/2013 1,220.00p 1,222.00p 1,208.00p 1,210.00p 308254
19/12/2013 1,214.00p 1,229.00p 1,202.00p 1,218.00p 281529
18/12/2013 1,182.00p 1,207.00p 1,182.00p 1,202.00p 283136
17/12/2013 1,176.00p 1,196.00p 1,176.00p 1,184.00p 194392
16/12/2013 1,168.00p 1,179.00p 1,165.00p 1,176.00p 137827
13/12/2013 1,199.00p 1,199.00p 1,167.00p 1,170.00p 126271
12/12/2013 1,180.00p 1,196.00p 1,156.25p 1,173.00p 301196
11/12/2013 1,160.00p 1,180.00p 1,160.00p 1,176.00p 164738
10/12/2013 1,183.00p 1,183.00p 1,172.00p 1,175.00p 109317
09/12/2013 1,181.00p 1,192.00p 1,178.64p 1,182.00p 139894
06/12/2013 1,179.00p 1,191.00p 1,176.00p 1,182.00p 121715
05/12/2013 1,201.00p 1,203.00p 1,180.00p 1,186.00p 192652
04/12/2013 1,200.00p 1,200.00p 1,168.00p 1,198.00p 137991
03/12/2013 1,209.00p 1,215.00p 1,192.00p 1,199.00p 158603
02/12/2013 1,207.00p 1,215.00p 1,201.00p 1,203.00p 157568
29/11/2013 1,197.00p 1,209.00p 1,194.00p 1,206.00p 153418
28/11/2013 1,205.00p 1,209.00p 1,196.00p 1,200.00p 107304
27/11/2013 1,215.00p 1,216.00p 1,203.00p 1,206.00p 197588
26/11/2013 1,215.00p 1,215.00p 1,203.00p 1,206.00p 169902
25/11/2013 1,215.00p 1,215.00p 1,205.00p 1,208.00p 81140
22/11/2013 1,201.00p 1,211.00p 1,201.00p 1,205.00p 78593
21/11/2013 1,198.00p 1,216.00p 1,194.00p 1,203.00p 167266
20/11/2013 1,209.00p 1,209.00p 1,182.00p 1,199.00p 160781
19/11/2013 1,202.00p 1,213.00p 1,202.00p 1,213.00p 149865
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

*Close Price adjusted for both dividends and splits