Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/09/2010 800.00p 800.00p 753.50p 766.00p 1072040
16/09/2010 800.00p 800.00p 793.03p 799.00p 65436
15/09/2010 800.00p 807.00p 792.00p 801.00p 192299
14/09/2010 798.50p 801.00p 787.00p 800.00p 99970
13/09/2010 800.00p 803.50p 793.50p 796.50p 124493
10/09/2010 792.00p 807.00p 773.00p 802.00p 147263
09/09/2010 801.00p 804.00p 793.50p 800.00p 111125
08/09/2010 806.50p 809.00p 793.50p 800.00p 144559
07/09/2010 800.00p 805.50p 794.50p 800.00p 205923
06/09/2010 804.00p 804.00p 794.00p 800.00p 156430
03/09/2010 813.00p 813.00p 795.00p 797.00p 140883
02/09/2010 806.00p 806.00p 798.00p 802.50p 184353
01/09/2010 767.00p 807.00p 767.00p 804.50p 519668
31/08/2010 768.50p 776.50p 760.50p 765.00p 202089
27/08/2010 777.50p 781.00p 753.00p 770.00p 291146
26/08/2010 737.00p 785.00p 730.00p 777.00p 725584
25/08/2010 720.00p 740.00p 717.00p 734.50p 235862
24/08/2010 717.00p 729.00p 717.00p 729.00p 292606
23/08/2010 725.50p 731.00p 720.00p 723.00p 71320
20/08/2010 723.50p 733.50p 722.00p 726.00p 46787
19/08/2010 723.50p 738.00p 718.00p 728.00p 103314
18/08/2010 715.00p 726.50p 715.00p 724.00p 78360
17/08/2010 718.00p 727.00p 716.00p 727.00p 101943
16/08/2010 720.00p 723.50p 712.00p 723.50p 154335
13/08/2010 712.00p 719.50p 710.50p 719.50p 83175
12/08/2010 718.50p 727.00p 711.00p 715.00p 198930
11/08/2010 722.50p 730.00p 715.00p 721.00p 112872
10/08/2010 719.50p 721.50p 715.00p 719.00p 145519
09/08/2010 721.50p 722.00p 710.00p 718.00p 149100
06/08/2010 719.50p 727.00p 713.00p 721.00p 79959
05/08/2010 718.00p 729.50p 716.00p 727.00p 69978
04/08/2010 723.50p 728.38p 717.00p 718.50p 73460
03/08/2010 716.00p 723.00p 716.00p 721.50p 112792
02/08/2010 719.50p 723.00p 716.00p 719.50p 254688
30/07/2010 720.50p 720.50p 710.00p 716.00p 110268
29/07/2010 727.50p 728.50p 719.50p 720.00p 58095
28/07/2010 725.00p 725.00p 718.00p 724.00p 107835
27/07/2010 736.00p 736.00p 718.00p 718.50p 219896
26/07/2010 736.00p 746.00p 729.00p 732.00p 154290
23/07/2010 732.50p 733.50p 722.50p 731.50p 339690
22/07/2010 727.50p 733.50p 716.50p 732.50p 163122
21/07/2010 732.50p 738.50p 719.00p 727.00p 119732
20/07/2010 736.50p 739.50p 716.00p 726.00p 189401
19/07/2010 728.50p 738.88p 723.00p 730.50p 159489
16/07/2010 726.50p 730.00p 721.00p 726.00p 212683
15/07/2010 723.50p 728.00p 719.00p 720.50p 137568
14/07/2010 725.00p 729.00p 713.00p 723.00p 166454
13/07/2010 713.00p 725.00p 709.50p 720.50p 188844
12/07/2010 719.00p 722.00p 713.00p 715.00p 110657
09/07/2010 713.50p 727.50p 710.00p 725.00p 301661
08/07/2010 711.50p 719.50p 699.50p 712.00p 159573
07/07/2010 689.50p 715.00p 688.50p 715.00p 241331
06/07/2010 695.50p 704.50p 691.00p 698.00p 176768
05/07/2010 688.00p 693.00p 683.00p 688.00p 105466
02/07/2010 689.50p 697.50p 688.00p 689.00p 99227
01/07/2010 702.00p 717.50p 685.00p 692.00p 208259
30/06/2010 705.00p 719.00p 705.00p 713.50p 283388
29/06/2010 697.50p 713.50p 697.50p 707.00p 202837
28/06/2010 702.00p 713.50p 700.00p 710.00p 165047
25/06/2010 700.00p 723.00p 700.00p 706.00p 299280
24/06/2010 698.00p 704.00p 693.50p 701.50p 217583
23/06/2010 703.00p 703.00p 689.00p 691.00p 142671
22/06/2010 674.50p 694.50p 674.50p 691.00p 214603
21/06/2010 673.00p 690.00p 673.00p 683.00p 191747
18/06/2010 675.00p 679.50p 663.00p 674.50p 538040
17/06/2010 691.00p 691.50p 675.00p 675.00p 230329
16/06/2010 701.50p 701.50p 686.50p 689.50p 133979
15/06/2010 690.00p 699.00p 689.00p 695.00p 113149
14/06/2010 696.50p 700.00p 692.00p 699.00p 115199
11/06/2010 688.00p 699.50p 688.00p 699.50p 123071
10/06/2010 680.00p 695.50p 675.00p 694.50p 252322
09/06/2010 689.00p 689.00p 680.00p 685.00p 249478
08/06/2010 698.00p 698.00p 680.00p 680.00p 201511
07/06/2010 692.50p 701.00p 681.50p 689.00p 248996
04/06/2010 705.00p 708.00p 685.50p 690.00p 198761
03/06/2010 692.00p 701.50p 688.00p 699.00p 257743
02/06/2010 692.00p 692.00p 684.50p 688.00p 469659
01/06/2010 679.00p 699.00p 668.50p 698.00p 276968
28/05/2010 670.50p 685.00p 666.50p 673.00p 180194
27/05/2010 678.50p 687.00p 669.50p 670.00p 220960
26/05/2010 660.00p 681.00p 660.00p 677.50p 227752
25/05/2010 656.00p 670.00p 655.00p 658.50p 222261
24/05/2010 671.00p 672.00p 660.00p 662.00p 222911
21/05/2010 682.50p 689.00p 661.00p 674.00p 310784
20/05/2010 674.50p 680.00p 674.50p 680.00p 236143
19/05/2010 682.50p 682.50p 652.50p 670.00p 292539
18/05/2010 683.50p 690.00p 671.00p 684.00p 275381
17/05/2010 684.00p 687.00p 664.50p 676.00p 270198
14/05/2010 706.50p 730.00p 675.00p 684.50p 457496
13/05/2010 651.00p 696.50p 651.00p 695.00p 483986
12/05/2010 650.00p 663.00p 645.50p 660.50p 170457
11/05/2010 638.50p 649.00p 627.42p 648.00p 136475
10/05/2010 648.50p 648.50p 634.00p 645.00p 170419
07/05/2010 635.00p 649.00p 630.00p 630.00p 301711
06/05/2010 635.50p 649.50p 634.50p 648.00p 203700
05/05/2010 652.00p 652.00p 630.00p 639.50p 334182
04/05/2010 636.50p 654.00p 634.00p 648.00p 421999
30/04/2010 635.50p 638.00p 629.50p 630.00p 80745
29/04/2010 640.00p 642.00p 625.00p 633.00p 176683
28/04/2010 630.00p 638.00p 625.50p 637.00p 121673
27/04/2010 630.00p 647.00p 630.00p 639.00p 388179
26/04/2010 631.50p 642.50p 627.50p 637.00p 235131
23/04/2010 637.00p 639.00p 627.00p 630.00p 267942
22/04/2010 647.50p 647.50p 629.00p 633.50p 153192
21/04/2010 643.50p 649.00p 643.50p 645.00p 141363
20/04/2010 643.00p 650.00p 643.00p 649.00p 190004
19/04/2010 644.00p 644.00p 634.75p 640.00p 130737
16/04/2010 647.00p 647.00p 634.00p 640.00p 147326
15/04/2010 650.00p 650.00p 636.50p 646.00p 368919
14/04/2010 650.00p 650.00p 632.86p 644.00p 226602
13/04/2010 630.00p 646.00p 630.00p 642.50p 287590
12/04/2010 643.50p 646.50p 630.50p 630.50p 159529
09/04/2010 633.50p 637.50p 628.50p 634.00p 163170
08/04/2010 659.00p 659.00p 630.00p 632.00p 439812
07/04/2010 659.50p 659.50p 642.50p 650.00p 869224
06/04/2010 666.50p 667.50p 637.00p 643.50p 352217
01/04/2010 634.50p 640.00p 625.50p 635.00p 189564
31/03/2010 634.00p 636.50p 619.00p 632.00p 313468
30/03/2010 627.50p 635.00p 615.00p 632.00p 308559
29/03/2010 628.00p 632.50p 618.50p 630.00p 363511
26/03/2010 639.00p 639.00p 610.00p 628.00p 713666
25/03/2010 614.00p 639.50p 614.00p 624.50p 442790
24/03/2010 610.50p 620.00p 605.00p 617.50p 129547
23/03/2010 614.00p 626.50p 599.50p 613.00p 384589
22/03/2010 591.50p 605.00p 585.00p 599.50p 104063
19/03/2010 610.50p 610.50p 580.00p 589.00p 605452
18/03/2010 579.00p 611.50p 577.50p 606.00p 364872
17/03/2010 589.50p 589.50p 565.50p 580.00p 260790
16/03/2010 595.00p 595.00p 580.00p 595.00p 128239
15/03/2010 592.00p 594.00p 588.00p 591.00p 121850
12/03/2010 595.00p 595.00p 585.50p 591.50p 94451
11/03/2010 592.50p 592.50p 582.00p 586.00p 69489
10/03/2010 586.50p 594.50p 585.00p 593.00p 68128
09/03/2010 584.50p 590.50p 579.50p 581.00p 90133
08/03/2010 593.00p 599.00p 574.00p 588.50p 121454
05/03/2010 586.00p 587.50p 571.50p 576.00p 103374
04/03/2010 574.50p 598.00p 572.00p 589.00p 270936
03/03/2010 575.00p 575.00p 567.00p 572.00p 97823
02/03/2010 570.00p 575.00p 559.50p 575.00p 194689
01/03/2010 550.00p 569.50p 537.39p 564.50p 282081
26/02/2010 553.00p 553.00p 547.00p 550.00p 225193
25/02/2010 548.00p 548.00p 538.00p 541.50p 146324
24/02/2010 551.50p 555.00p 543.00p 546.00p 41039
23/02/2010 549.50p 550.00p 541.50p 545.50p 81318
22/02/2010 542.50p 546.50p 533.00p 545.50p 275939
19/02/2010 543.00p 550.00p 541.00p 544.50p 151172
18/02/2010 552.00p 553.00p 548.50p 550.00p 79105
17/02/2010 540.00p 550.50p 533.00p 550.50p 88458
16/02/2010 552.50p 557.00p 543.00p 548.00p 146097
15/02/2010 548.00p 554.50p 542.00p 552.00p 120028
12/02/2010 565.00p 565.00p 543.50p 550.50p 151721
11/02/2010 531.50p 556.50p 531.50p 552.00p 207808
10/02/2010 528.50p 532.50p 523.00p 525.00p 355409
09/02/2010 541.00p 544.00p 525.00p 528.00p 205677
08/02/2010 544.00p 553.50p 535.00p 539.00p 163480
05/02/2010 548.00p 548.00p 530.50p 537.00p 154248
04/02/2010 546.50p 554.50p 543.50p 549.00p 90911
03/02/2010 565.50p 565.50p 556.00p 558.00p 169700
02/02/2010 555.50p 569.50p 547.50p 560.00p 302568
01/02/2010 549.50p 552.50p 543.00p 549.50p 91460
29/01/2010 555.50p 560.00p 547.00p 547.50p 173983
28/01/2010 550.50p 557.00p 549.50p 550.00p 152345
27/01/2010 560.50p 562.50p 545.50p 550.00p 520334
26/01/2010 543.50p 562.50p 542.00p 556.50p 488978
25/01/2010 563.00p 563.00p 550.00p 553.00p 457180
22/01/2010 544.50p 569.50p 544.50p 562.50p 397496
21/01/2010 533.00p 552.50p 531.43p 548.00p 224502
20/01/2010 536.50p 554.50p 518.00p 537.50p 466042
19/01/2010 517.50p 538.50p 515.00p 537.50p 247349
18/01/2010 517.50p 523.00p 515.50p 516.00p 120733
15/01/2010 524.00p 525.50p 516.50p 522.50p 136825
14/01/2010 520.00p 525.00p 516.00p 523.00p 285569
13/01/2010 514.50p 522.00p 510.00p 520.50p 246719
12/01/2010 522.00p 522.00p 515.00p 519.00p 180482
11/01/2010 520.00p 525.00p 513.50p 519.50p 120558
08/01/2010 516.00p 523.50p 514.00p 519.00p 187753
07/01/2010 519.00p 521.00p 513.50p 516.00p 101377
06/01/2010 518.00p 518.00p 510.00p 514.00p 130725
05/01/2010 527.00p 527.00p 509.00p 516.00p 223231
04/01/2010 514.00p 530.00p 514.00p 516.50p 231462
31/12/2009 520.50p 520.50p 508.00p 510.00p 53270
30/12/2009 514.50p 517.00p 505.00p 516.00p 38643
29/12/2009 503.00p 520.00p 503.00p 518.00p 30515
24/12/2009 508.50p 513.50p 508.50p 512.00p 8241
23/12/2009 510.00p 518.00p 510.00p 513.00p 57902
22/12/2009 507.50p 519.50p 502.50p 518.00p 72052
21/12/2009 508.00p 514.50p 495.00p 510.00p 64689
18/12/2009 522.00p 522.50p 507.00p 509.00p 276770
17/12/2009 515.00p 525.00p 515.00p 522.50p 274932
16/12/2009 514.00p 521.00p 513.00p 521.00p 136099
15/12/2009 514.00p 518.00p 513.50p 515.00p 115897
14/12/2009 514.00p 515.00p 510.50p 514.50p 201185
11/12/2009 514.50p 514.50p 505.50p 513.50p 117626
10/12/2009 502.00p 514.00p 502.00p 514.00p 241248
09/12/2009 506.50p 509.00p 501.00p 506.00p 82953
08/12/2009 499.40p 509.50p 499.40p 505.00p 141020
07/12/2009 499.10p 507.50p 496.60p 507.50p 178643
04/12/2009 500.00p 505.00p 497.60p 498.00p 149537
03/12/2009 497.50p 504.00p 493.30p 501.50p 122275
02/12/2009 503.50p 505.00p 491.30p 497.50p 144157

*Close Price adjusted for both dividends and splits