Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits