Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/07/2012 655.50p 678.50p 653.50p 676.50p 228749
25/07/2012 651.50p 656.50p 642.00p 656.50p 195555
24/07/2012 660.00p 663.00p 652.50p 654.50p 131073
23/07/2012 670.50p 670.50p 658.50p 661.50p 68991
20/07/2012 678.00p 678.00p 671.00p 676.00p 161000
19/07/2012 673.00p 683.50p 664.00p 680.50p 183854
18/07/2012 670.50p 677.57p 665.50p 677.50p 108930
17/07/2012 670.00p 673.00p 665.50p 668.00p 122365
16/07/2012 666.00p 672.00p 665.00p 670.00p 261119
13/07/2012 668.00p 670.00p 662.50p 668.00p 163535
12/07/2012 665.00p 673.50p 662.50p 669.00p 230235
11/07/2012 664.00p 669.50p 660.50p 668.50p 173482
10/07/2012 654.50p 668.00p 644.33p 667.50p 151811
09/07/2012 656.50p 657.00p 648.50p 655.00p 135822
06/07/2012 662.50p 664.50p 654.50p 654.50p 100590
05/07/2012 666.50p 674.00p 661.00p 663.00p 165292
04/07/2012 668.00p 670.00p 666.00p 670.00p 140739
03/07/2012 658.00p 665.07p 650.50p 665.00p 332681
02/07/2012 654.50p 658.50p 650.50p 656.50p 184448
29/06/2012 660.00p 665.00p 652.00p 652.50p 152940
28/06/2012 656.50p 656.50p 647.50p 650.50p 232274
27/06/2012 633.50p 654.50p 630.50p 651.50p 434695
26/06/2012 642.50p 643.00p 630.00p 631.00p 254039
25/06/2012 647.00p 649.50p 640.00p 640.00p 300718
22/06/2012 651.50p 653.00p 644.00p 652.00p 201053
21/06/2012 674.00p 680.50p 661.50p 662.00p 262490
20/06/2012 686.00p 686.00p 671.00p 674.00p 231009
19/06/2012 677.50p 685.00p 674.00p 683.00p 365364
18/06/2012 680.50p 690.50p 663.50p 672.50p 381568
15/06/2012 647.00p 684.41p 638.50p 684.00p 658763
14/06/2012 639.00p 652.00p 638.00p 645.50p 454882
13/06/2012 640.50p 646.00p 638.50p 642.50p 126440
12/06/2012 640.00p 645.50p 634.50p 640.50p 197919
11/06/2012 642.50p 650.50p 642.50p 646.00p 163196
08/06/2012 645.00p 645.50p 636.50p 638.50p 193248
07/06/2012 652.50p 652.50p 644.00p 650.00p 293914
06/06/2012 638.50p 650.50p 629.50p 648.00p 353831
01/06/2012 648.00p 649.00p 632.00p 637.00p 305393
31/05/2012 654.00p 656.50p 641.00p 647.00p 396412
30/05/2012 652.00p 657.00p 643.00p 652.50p 326159
29/05/2012 638.50p 656.00p 633.10p 650.00p 305285
28/05/2012 632.00p 640.00p 631.43p 635.00p 96495
25/05/2012 625.00p 632.50p 619.00p 629.50p 228954
24/05/2012 626.00p 630.50p 622.00p 623.50p 339181
23/05/2012 628.50p 629.50p 620.50p 622.00p 175437
22/05/2012 641.00p 647.00p 630.50p 633.00p 304518
21/05/2012 627.50p 636.50p 627.50p 635.00p 205558
18/05/2012 628.50p 639.00p 608.00p 630.00p 446326
17/05/2012 601.00p 615.50p 601.00p 612.50p 182869
16/05/2012 606.00p 619.00p 598.50p 613.50p 173411
15/05/2012 622.00p 628.50p 612.00p 612.50p 163781
14/05/2012 628.50p 635.00p 619.50p 623.50p 216490
11/05/2012 617.00p 635.50p 617.00p 635.50p 250622
10/05/2012 617.50p 624.00p 614.50p 622.00p 197613
09/05/2012 619.00p 619.00p 608.79p 617.00p 216778
08/05/2012 624.00p 634.50p 613.50p 615.50p 187711
04/05/2012 636.50p 639.50p 620.50p 625.00p 198362
03/05/2012 643.50p 643.53p 632.00p 637.50p 322657
02/05/2012 626.50p 639.50p 622.00p 638.00p 421216
01/05/2012 623.00p 634.00p 618.00p 625.50p 132527
30/04/2012 608.50p 636.00p 603.50p 628.00p 573662
27/04/2012 607.00p 610.00p 602.50p 605.50p 380545
26/04/2012 615.00p 618.50p 601.50p 608.50p 494458
25/04/2012 622.50p 630.50p 615.50p 615.50p 228845
24/04/2012 626.50p 631.48p 614.50p 623.00p 578978
23/04/2012 650.00p 653.50p 621.00p 622.00p 338756
20/04/2012 653.00p 657.00p 650.50p 654.00p 367674
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

*Close Price adjusted for both dividends and splits