Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/04/2012 659.00p 660.00p 650.50p 651.00p 259773
18/04/2012 655.50p 660.00p 651.00p 655.00p 273326
17/04/2012 671.00p 674.50p 658.00p 659.00p 463293
16/04/2012 651.50p 669.00p 651.00p 656.50p 229732
13/04/2012 664.50p 664.50p 649.50p 654.50p 146295
12/04/2012 659.50p 673.00p 657.00p 664.00p 290744
11/04/2012 654.50p 664.50p 647.50p 659.50p 443529
10/04/2012 656.00p 663.00p 647.00p 654.50p 295894
05/04/2012 661.00p 668.00p 653.00p 660.50p 266984
04/04/2012 684.50p 684.50p 654.00p 659.00p 369423
03/04/2012 691.50p 695.00p 682.50p 682.50p 325103
02/04/2012 682.50p 688.00p 672.00p 688.00p 430428
30/03/2012 684.50p 692.50p 677.00p 679.00p 850853
29/03/2012 697.00p 701.50p 689.00p 691.50p 384276
28/03/2012 705.50p 712.50p 697.50p 698.00p 361377
27/03/2012 675.00p 711.50p 667.00p 708.50p 857170
26/03/2012 683.50p 688.50p 671.00p 675.00p 512087
23/03/2012 690.50p 693.50p 678.00p 679.50p 320249
22/03/2012 697.00p 700.00p 685.50p 689.00p 243112
21/03/2012 702.00p 703.50p 695.00p 695.00p 435677
20/03/2012 718.50p 730.00p 696.00p 701.00p 495429
19/03/2012 725.50p 732.00p 707.50p 726.00p 524936
16/03/2012 728.00p 745.00p 727.00p 729.50p 668233
15/03/2012 756.00p 756.00p 730.00p 740.50p 714617
14/03/2012 774.50p 780.00p 760.00p 774.00p 349594
13/03/2012 747.00p 775.00p 746.00p 772.00p 480742
12/03/2012 739.50p 746.00p 735.00p 746.00p 185908
09/03/2012 725.00p 747.00p 725.00p 743.50p 213415
08/03/2012 729.00p 733.50p 720.00p 726.00p 295445
07/03/2012 722.00p 731.50p 707.32p 729.00p 248904
06/03/2012 746.00p 755.50p 715.00p 723.00p 541907
05/03/2012 744.00p 751.50p 740.50p 750.00p 169865
02/03/2012 733.50p 749.00p 732.02p 748.50p 216040
01/03/2012 730.50p 740.50p 728.00p 733.50p 174594
29/02/2012 745.50p 750.00p 729.50p 733.00p 225792
28/02/2012 733.50p 748.07p 730.00p 748.00p 227230
27/02/2012 733.00p 738.00p 723.00p 734.00p 157325
24/02/2012 745.00p 745.50p 736.00p 736.00p 215443
23/02/2012 741.00p 747.50p 735.00p 745.50p 95699
22/02/2012 737.00p 746.50p 736.90p 742.00p 215118
21/02/2012 730.50p 738.50p 729.00p 736.00p 141045
20/02/2012 724.00p 736.50p 724.00p 728.50p 154939
17/02/2012 723.50p 726.50p 715.50p 722.50p 216234
16/02/2012 732.00p 737.00p 717.00p 720.00p 199925
15/02/2012 727.00p 744.50p 711.33p 734.00p 372595
14/02/2012 739.00p 748.50p 739.00p 741.00p 120479
13/02/2012 734.50p 747.00p 734.50p 742.00p 168296
10/02/2012 724.50p 735.00p 707.00p 732.00p 124816
09/02/2012 726.00p 730.00p 715.50p 724.50p 197087
08/02/2012 721.50p 728.00p 718.50p 725.50p 140871
07/02/2012 721.50p 725.00p 715.50p 721.50p 236874
06/02/2012 728.00p 729.50p 716.50p 719.00p 175036
03/02/2012 706.50p 729.07p 706.50p 729.00p 337450
02/02/2012 707.50p 713.00p 701.50p 709.50p 376972
01/02/2012 719.00p 723.50p 706.50p 710.00p 375922
31/01/2012 721.00p 724.50p 716.50p 718.00p 143373
30/01/2012 718.50p 730.00p 713.00p 717.50p 165865
27/01/2012 733.50p 736.50p 716.74p 723.00p 230686
26/01/2012 733.00p 740.00p 718.76p 737.50p 196632
25/01/2012 733.00p 733.00p 728.50p 729.50p 414421
24/01/2012 729.00p 733.00p 727.50p 732.00p 468770
23/01/2012 730.50p 736.50p 728.90p 732.50p 245001
20/01/2012 724.00p 737.97p 724.00p 731.00p 339932
19/01/2012 692.50p 727.00p 691.50p 725.00p 399469
18/01/2012 681.50p 694.00p 679.50p 686.50p 273896
17/01/2012 676.50p 698.00p 676.50p 684.00p 260419
16/01/2012 667.50p 675.00p 665.50p 675.00p 166463
13/01/2012 662.00p 670.50p 657.00p 667.50p 222713
12/01/2012 651.00p 664.50p 647.63p 660.50p 336931
11/01/2012 647.50p 659.00p 643.50p 656.00p 175615
10/01/2012 653.00p 654.50p 646.00p 648.00p 283357
09/01/2012 659.00p 663.00p 647.50p 651.00p 279040
06/01/2012 656.00p 667.50p 652.00p 657.50p 284873
05/01/2012 651.00p 661.00p 650.00p 654.50p 365201
04/01/2012 644.00p 657.00p 637.50p 657.00p 325748
03/01/2012 625.50p 646.50p 625.50p 646.50p 238797
30/12/2011 626.00p 627.00p 614.00p 620.00p 193236
29/12/2011 611.00p 626.00p 611.00p 623.50p 86154
28/12/2011 623.50p 632.00p 609.00p 609.00p 246067
23/12/2011 619.50p 630.00p 614.50p 630.00p 44368
22/12/2011 617.00p 624.50p 614.00p 619.00p 151925
21/12/2011 622.50p 624.31p 614.00p 616.50p 194470
20/12/2011 623.00p 623.00p 611.50p 620.00p 123740
19/12/2011 617.00p 635.50p 600.50p 622.00p 152129
16/12/2011 629.50p 638.50p 618.00p 621.50p 421814
15/12/2011 627.00p 627.00p 607.50p 625.50p 250985
14/12/2011 639.00p 639.00p 625.00p 627.00p 166938
13/12/2011 646.00p 653.50p 641.50p 642.00p 147892
12/12/2011 652.50p 658.00p 643.50p 646.00p 199114
09/12/2011 650.00p 658.00p 649.50p 654.50p 277437
08/12/2011 646.50p 655.50p 643.00p 655.00p 278503
07/12/2011 634.00p 646.50p 631.00p 641.00p 393062
06/12/2011 630.00p 638.50p 623.50p 627.50p 201195
05/12/2011 634.50p 646.00p 627.50p 634.50p 224549
02/12/2011 620.00p 638.50p 613.50p 633.00p 678105
01/12/2011 625.00p 625.00p 614.50p 616.50p 491148
30/11/2011 607.00p 628.00p 600.00p 624.00p 582630
29/11/2011 616.50p 620.50p 605.50p 609.50p 357190
28/11/2011 608.50p 621.50p 592.00p 617.00p 176283
25/11/2011 593.50p 609.50p 580.36p 601.00p 258801
24/11/2011 602.00p 605.00p 592.02p 596.00p 118976
23/11/2011 600.50p 609.50p 599.00p 599.00p 172318
22/11/2011 607.00p 616.00p 593.00p 606.00p 223133
21/11/2011 615.50p 615.50p 599.00p 605.00p 164091
18/11/2011 629.50p 631.50p 619.50p 619.50p 167937
17/11/2011 632.00p 638.00p 623.50p 631.00p 139074
16/11/2011 640.50p 650.00p 632.00p 633.00p 140781
15/11/2011 635.00p 651.00p 633.50p 643.00p 160966
14/11/2011 656.50p 661.77p 635.50p 639.00p 210123
11/11/2011 630.50p 657.50p 630.50p 656.50p 193156
10/11/2011 625.00p 639.50p 619.50p 630.00p 168947
09/11/2011 637.00p 638.50p 625.00p 626.50p 176509
08/11/2011 631.50p 636.50p 625.50p 625.50p 183046
07/11/2011 648.00p 648.00p 631.00p 634.50p 155380
04/11/2011 649.00p 658.00p 641.00p 647.50p 104076
03/11/2011 633.00p 661.00p 625.00p 643.50p 690420
02/11/2011 653.00p 659.00p 637.50p 637.50p 331389
01/11/2011 665.00p 665.00p 644.00p 650.50p 311665
31/10/2011 695.50p 695.50p 672.50p 674.50p 640138
28/10/2011 683.50p 697.00p 682.50p 695.50p 277839
27/10/2011 676.50p 692.72p 666.00p 688.50p 265098
26/10/2011 646.50p 677.00p 646.50p 665.00p 413101
25/10/2011 638.00p 648.00p 628.00p 630.00p 125846
24/10/2011 628.00p 641.00p 623.50p 639.00p 131370
21/10/2011 624.00p 635.00p 624.00p 628.00p 106367
20/10/2011 621.00p 635.50p 620.50p 624.00p 223373
19/10/2011 621.00p 637.00p 615.00p 630.00p 228757
18/10/2011 620.00p 625.50p 614.00p 614.00p 236072
17/10/2011 636.00p 648.50p 623.50p 633.00p 295000
14/10/2011 628.00p 642.00p 626.50p 636.50p 322665
13/10/2011 620.00p 634.50p 618.50p 628.50p 241573
12/10/2011 622.00p 640.00p 618.00p 621.00p 384542
11/10/2011 614.50p 637.50p 613.00p 626.00p 273980
10/10/2011 598.50p 622.50p 598.50p 619.00p 204320
07/10/2011 605.00p 608.48p 589.50p 596.00p 174147
06/10/2011 569.50p 605.00p 569.50p 605.00p 543233
05/10/2011 575.50p 576.50p 568.00p 572.00p 237298
04/10/2011 560.50p 573.00p 560.50p 566.50p 492297
03/10/2011 556.50p 564.50p 556.50p 563.50p 166194
30/09/2011 574.00p 574.00p 562.50p 570.00p 300663
29/09/2011 589.50p 593.50p 571.00p 572.50p 150072
28/09/2011 585.50p 593.00p 585.50p 590.00p 224347
27/09/2011 578.50p 589.50p 570.50p 588.50p 194729
26/09/2011 554.50p 572.00p 550.00p 566.50p 219588
23/09/2011 572.00p 579.50p 552.50p 557.50p 266886
22/09/2011 590.00p 595.50p 570.00p 572.00p 311618
21/09/2011 597.50p 603.50p 590.00p 602.00p 757091
20/09/2011 575.00p 598.50p 575.00p 593.50p 263899
19/09/2011 577.00p 583.00p 570.04p 579.50p 230644
16/09/2011 586.00p 592.00p 576.00p 591.00p 395153
15/09/2011 576.50p 583.00p 569.50p 580.00p 534546
14/09/2011 557.50p 570.50p 557.17p 569.50p 336699
13/09/2011 562.00p 563.00p 551.00p 556.00p 301781
12/09/2011 570.50p 572.50p 557.00p 557.50p 104190
09/09/2011 582.00p 588.50p 573.50p 578.00p 180136
08/09/2011 589.00p 592.00p 578.50p 584.50p 167996
07/09/2011 586.50p 593.00p 579.00p 588.50p 263755
06/09/2011 573.00p 585.50p 570.50p 578.50p 230437
05/09/2011 581.50p 592.00p 568.50p 568.50p 263908
02/09/2011 596.00p 598.50p 590.50p 595.00p 271821
01/09/2011 603.50p 611.00p 593.50p 596.50p 277592
31/08/2011 599.00p 608.50p 599.00p 603.50p 254542
30/08/2011 612.50p 619.50p 595.00p 600.00p 442653
26/08/2011 620.00p 623.00p 595.50p 605.00p 335971
25/08/2011 619.50p 627.50p 600.00p 624.50p 2020191
24/08/2011 623.00p 623.00p 610.50p 615.00p 391742
23/08/2011 616.00p 626.00p 611.50p 622.00p 299103
22/08/2011 600.00p 633.00p 595.50p 613.00p 278534
19/08/2011 620.00p 620.00p 560.00p 609.50p 811389
18/08/2011 656.50p 656.50p 616.00p 622.00p 383318
17/08/2011 673.00p 673.00p 653.50p 656.50p 268341
16/08/2011 682.00p 682.00p 665.50p 670.00p 171317
15/08/2011 680.00p 693.00p 678.00p 683.00p 233497
12/08/2011 646.50p 690.00p 639.50p 680.50p 309777
11/08/2011 635.50p 647.50p 620.00p 643.00p 402165
10/08/2011 605.00p 640.50p 605.00p 624.50p 440749
09/08/2011 559.00p 608.50p 536.50p 606.00p 593708
08/08/2011 597.50p 622.00p 561.50p 561.50p 453523
05/08/2011 597.00p 611.50p 585.50p 605.50p 335806
04/08/2011 635.00p 643.00p 605.00p 608.00p 274164
03/08/2011 667.00p 668.00p 628.00p 630.00p 302866
02/08/2011 680.00p 687.00p 667.50p 670.50p 244902
01/08/2011 692.50p 702.00p 680.50p 680.50p 207781
29/07/2011 709.50p 713.50p 683.00p 683.00p 469144
28/07/2011 715.00p 722.50p 706.00p 715.00p 241162
27/07/2011 721.00p 728.50p 714.50p 719.50p 263893
26/07/2011 723.50p 729.50p 720.00p 721.50p 256848
25/07/2011 728.00p 736.50p 719.50p 725.00p 223742
22/07/2011 719.50p 736.00p 715.50p 733.00p 205831
21/07/2011 733.50p 733.50p 715.50p 716.00p 210373
20/07/2011 741.00p 743.00p 726.00p 730.50p 141191
19/07/2011 733.00p 738.00p 728.00p 732.00p 121000
18/07/2011 748.50p 749.00p 729.50p 730.00p 225100
15/07/2011 744.00p 760.00p 737.00p 754.50p 190180
14/07/2011 756.50p 761.50p 745.00p 745.00p 338874
13/07/2011 776.50p 789.50p 764.00p 764.00p 249309
12/07/2011 770.00p 778.50p 767.00p 772.00p 190115
11/07/2011 785.50p 786.50p 777.50p 780.00p 147515
08/07/2011 790.50p 799.50p 786.00p 787.50p 164799
07/07/2011 784.00p 792.50p 781.50p 789.00p 175620

*Close Price adjusted for both dividends and splits