Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/04/2014 1,546.00p 1,568.00p 1,544.00p 1,554.00p 180907
25/04/2014 1,550.00p 1,565.00p 1,532.00p 1,544.00p 168161
24/04/2014 1,561.00p 1,565.00p 1,543.00p 1,559.00p 336247
23/04/2014 1,585.00p 1,585.00p 1,542.00p 1,546.00p 323699
22/04/2014 1,512.00p 1,576.00p 1,511.00p 1,570.00p 457827
17/04/2014 1,503.00p 1,522.00p 1,496.00p 1,496.00p 390465
16/04/2014 1,509.00p 1,521.00p 1,497.00p 1,503.00p 294104
15/04/2014 1,490.00p 1,513.00p 1,488.00p 1,500.00p 200367
14/04/2014 1,505.00p 1,511.00p 1,470.00p 1,494.00p 219030
11/04/2014 1,556.00p 1,575.18p 1,495.00p 1,511.00p 372514
10/04/2014 1,565.00p 1,589.00p 1,541.00p 1,559.00p 406443
09/04/2014 1,512.00p 1,565.00p 1,508.00p 1,561.00p 274209
08/04/2014 1,649.00p 1,664.00p 1,504.00p 1,512.00p 536700
07/04/2014 1,657.00p 1,683.00p 1,649.00p 1,664.00p 181661
04/04/2014 1,668.00p 1,676.00p 1,655.00p 1,669.00p 244097
03/04/2014 1,655.00p 1,693.00p 1,655.00p 1,667.00p 182963
02/04/2014 1,681.00p 1,692.00p 1,656.00p 1,688.00p 249154
01/04/2014 1,669.00p 1,690.15p 1,658.00p 1,674.00p 402499
31/03/2014 1,654.00p 1,662.00p 1,630.00p 1,661.00p 188112
28/03/2014 1,669.00p 1,681.00p 1,648.00p 1,655.00p 161669
27/03/2014 1,645.00p 1,660.00p 1,645.00p 1,660.00p 158003
26/03/2014 1,638.00p 1,674.00p 1,638.00p 1,661.00p 247398
25/03/2014 1,617.00p 1,646.00p 1,615.00p 1,643.00p 151826
24/03/2014 1,624.00p 1,636.00p 1,613.00p 1,619.00p 242881
21/03/2014 1,659.00p 1,665.80p 1,594.00p 1,623.00p 577982
20/03/2014 1,671.00p 1,699.00p 1,656.00p 1,671.00p 200501
19/03/2014 1,675.00p 1,687.00p 1,653.00p 1,677.00p 252342
18/03/2014 1,635.00p 1,685.00p 1,635.00p 1,678.00p 330772
17/03/2014 1,588.00p 1,642.00p 1,583.00p 1,642.00p 374344
14/03/2014 1,537.00p 1,595.00p 1,537.00p 1,590.00p 395263
13/03/2014 1,538.00p 1,564.00p 1,538.00p 1,557.00p 282425
12/03/2014 1,484.00p 1,535.00p 1,460.00p 1,527.00p 660865
11/03/2014 1,469.00p 1,481.00p 1,465.00p 1,473.00p 175290
10/03/2014 1,467.00p 1,483.00p 1,456.00p 1,462.00p 163663
07/03/2014 1,495.00p 1,504.32p 1,465.00p 1,472.00p 183832
06/03/2014 1,496.00p 1,522.00p 1,488.00p 1,500.00p 337034
05/03/2014 1,479.00p 1,497.00p 1,479.00p 1,495.00p 144070
04/03/2014 1,445.00p 1,487.00p 1,419.00p 1,485.00p 222057
03/03/2014 1,419.00p 1,434.00p 1,409.00p 1,430.00p 269370
28/02/2014 1,423.00p 1,443.00p 1,419.00p 1,434.00p 200973
27/02/2014 1,399.00p 1,427.00p 1,390.00p 1,427.00p 163192
26/02/2014 1,404.00p 1,415.76p 1,402.00p 1,409.00p 171151
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

*Close Price adjusted for both dividends and splits