Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
06/07/2011 785.50p 791.50p 780.50p 783.00p 142909
05/07/2011 772.50p 787.50p 771.00p 786.00p 193681
04/07/2011 770.00p 775.50p 758.50p 772.50p 166442
01/07/2011 761.00p 773.00p 756.00p 771.00p 235822
30/06/2011 767.50p 769.00p 757.50p 760.00p 240438
29/06/2011 773.00p 776.50p 758.50p 764.50p 197972
28/06/2011 769.00p 774.50p 762.50p 767.00p 106541
27/06/2011 761.50p 787.50p 761.50p 766.00p 222091
24/06/2011 770.00p 777.50p 757.50p 764.00p 192958
23/06/2011 765.50p 766.50p 758.00p 763.00p 177752
22/06/2011 761.00p 769.00p 754.50p 766.00p 291097
21/06/2011 761.00p 769.50p 751.50p 764.00p 372257
20/06/2011 757.50p 768.00p 749.00p 757.50p 335307
17/06/2011 768.50p 775.55p 755.50p 763.50p 590338
16/06/2011 774.50p 781.50p 751.00p 779.00p 615307
15/06/2011 796.00p 799.50p 772.00p 778.00p 565662
14/06/2011 802.00p 802.00p 790.00p 797.00p 454547
13/06/2011 803.00p 807.50p 794.00p 800.00p 560873
10/06/2011 830.00p 834.50p 806.50p 807.00p 323276
09/06/2011 836.50p 841.00p 830.50p 831.00p 287462
08/06/2011 858.50p 869.00p 838.50p 838.50p 632419
07/06/2011 867.00p 877.50p 864.00p 869.00p 157325
06/06/2011 851.00p 869.50p 850.50p 867.50p 110991
03/06/2011 854.50p 858.50p 848.50p 857.00p 87723
02/06/2011 847.50p 858.00p 842.00p 852.00p 237800
01/06/2011 850.00p 862.00p 847.50p 852.50p 229911
31/05/2011 848.50p 855.00p 845.50p 850.00p 328096
27/05/2011 850.00p 859.50p 841.50p 848.00p 222185
26/05/2011 848.00p 859.00p 840.50p 845.00p 243663
25/05/2011 839.00p 851.50p 835.00p 848.50p 152672
24/05/2011 848.50p 851.00p 839.50p 842.50p 264250
23/05/2011 838.50p 853.50p 838.50p 851.50p 164906
20/05/2011 850.00p 864.50p 850.00p 855.50p 187718
19/05/2011 844.00p 849.00p 838.50p 849.00p 127681
18/05/2011 843.50p 843.50p 834.00p 841.50p 257100
17/05/2011 837.50p 843.00p 836.50p 839.50p 278367
16/05/2011 839.00p 845.50p 826.00p 840.00p 207334
13/05/2011 817.50p 854.00p 817.50p 845.00p 598589
12/05/2011 825.00p 825.00p 800.00p 820.50p 342362
11/05/2011 808.00p 811.50p 802.00p 808.00p 162954
10/05/2011 803.00p 817.00p 803.00p 808.50p 231904
09/05/2011 791.00p 814.50p 786.50p 804.00p 221281
06/05/2011 786.50p 803.00p 780.50p 796.50p 181260
05/05/2011 786.00p 788.50p 783.00p 785.50p 238429
04/05/2011 783.50p 793.50p 782.00p 785.00p 236644
03/05/2011 770.00p 795.00p 770.00p 787.50p 309395
28/04/2011 784.00p 789.50p 777.50p 785.50p 299666
27/04/2011 766.00p 780.00p 763.00p 777.50p 171224
26/04/2011 781.00p 781.00p 752.00p 767.00p 234133
21/04/2011 771.00p 779.00p 750.00p 769.50p 158770
20/04/2011 761.50p 770.50p 761.50p 768.00p 311415
19/04/2011 745.00p 762.50p 743.00p 758.50p 275492
18/04/2011 747.50p 753.00p 739.50p 742.00p 147568
15/04/2011 740.00p 753.50p 740.00p 750.50p 728405
14/04/2011 720.50p 736.57p 720.50p 736.50p 304372
13/04/2011 719.00p 728.85p 718.50p 723.00p 228605
12/04/2011 720.50p 721.00p 714.00p 718.00p 214073
11/04/2011 733.50p 733.50p 711.50p 721.00p 316164
08/04/2011 741.50p 747.50p 730.50p 730.50p 350578
07/04/2011 743.00p 746.00p 733.50p 738.00p 140219
06/04/2011 743.00p 747.50p 740.00p 743.00p 129176
05/04/2011 743.50p 749.00p 739.00p 740.00p 210521
04/04/2011 735.00p 749.50p 730.50p 743.00p 161457
01/04/2011 741.50p 742.50p 731.50p 736.50p 273741
31/03/2011 744.00p 756.00p 738.00p 738.00p 317817
30/03/2011 747.00p 748.00p 732.50p 746.00p 215690
29/03/2011 745.00p 745.00p 736.00p 739.50p 145475
28/03/2011 750.50p 753.00p 732.00p 741.50p 164712
25/03/2011 755.00p 757.50p 746.00p 746.50p 206511
24/03/2011 730.00p 754.00p 730.00p 751.50p 445368
23/03/2011 721.50p 735.00p 721.50p 733.50p 381903
22/03/2011 732.00p 738.00p 723.50p 724.50p 355271
21/03/2011 731.50p 735.50p 728.50p 730.00p 174693
18/03/2011 730.00p 741.50p 725.50p 730.50p 468872
17/03/2011 705.00p 729.50p 700.00p 723.00p 918032
16/03/2011 704.00p 704.00p 675.00p 695.00p 585610
15/03/2011 703.50p 713.50p 696.50p 703.00p 291440
14/03/2011 721.50p 724.00p 707.50p 720.00p 264609
11/03/2011 729.00p 729.50p 720.00p 720.50p 258272
10/03/2011 732.00p 739.50p 726.50p 730.00p 364234
09/03/2011 740.50p 743.50p 720.00p 729.50p 227793
08/03/2011 737.00p 745.50p 722.00p 739.50p 251229
07/03/2011 760.00p 760.00p 736.50p 737.50p 257528
04/03/2011 772.00p 776.50p 756.50p 760.00p 290590
03/03/2011 766.00p 770.00p 758.00p 767.00p 164403
02/03/2011 768.00p 774.50p 758.50p 764.00p 247632
01/03/2011 767.50p 772.85p 757.00p 764.00p 279398
28/02/2011 772.00p 772.00p 762.00p 765.50p 329956
25/02/2011 780.50p 792.50p 767.50p 771.50p 170204
24/02/2011 770.00p 782.00p 764.00p 773.00p 272080
23/02/2011 778.50p 788.00p 768.00p 774.50p 463949
22/02/2011 803.50p 803.50p 769.00p 770.00p 621973
21/02/2011 819.50p 822.00p 799.22p 802.00p 274020
18/02/2011 833.50p 836.00p 819.00p 823.00p 163118
17/02/2011 835.00p 843.50p 833.50p 833.50p 115178
16/02/2011 852.00p 852.00p 832.00p 837.00p 110335
15/02/2011 854.50p 854.50p 832.50p 845.50p 613720
14/02/2011 850.50p 857.50p 837.00p 852.00p 253123
11/02/2011 842.00p 846.00p 837.33p 842.50p 143605
10/02/2011 841.00p 845.50p 831.00p 841.00p 314461
09/02/2011 841.50p 854.00p 838.50p 841.50p 202656
08/02/2011 855.00p 860.00p 840.50p 843.00p 203236
07/02/2011 830.00p 856.00p 830.00p 854.50p 369652
04/02/2011 843.00p 843.00p 822.50p 822.50p 319249
03/02/2011 842.00p 850.00p 831.50p 840.00p 446947
02/02/2011 838.00p 872.00p 832.50p 843.50p 842445
01/02/2011 805.00p 834.50p 805.00p 834.50p 586577
31/01/2011 819.00p 820.00p 761.50p 804.00p 780788
28/01/2011 854.00p 854.00p 822.00p 828.00p 645752
27/01/2011 855.00p 869.50p 850.50p 857.50p 425904
26/01/2011 863.50p 867.00p 851.00p 858.00p 572674
25/01/2011 864.00p 884.50p 860.50p 875.00p 346745
24/01/2011 890.00p 892.00p 861.00p 862.00p 385601
21/01/2011 895.00p 906.00p 885.50p 889.50p 287811
20/01/2011 897.00p 900.00p 888.00p 895.00p 214388
19/01/2011 895.00p 908.00p 892.00p 900.00p 341627
18/01/2011 886.00p 896.75p 885.50p 894.50p 346694
17/01/2011 884.00p 892.50p 880.00p 886.00p 207894
14/01/2011 876.50p 884.00p 874.50p 880.00p 219355
13/01/2011 882.50p 882.50p 864.00p 875.00p 234907
12/01/2011 875.50p 877.50p 855.00p 877.50p 222361
11/01/2011 872.50p 884.00p 857.50p 873.50p 277720
10/01/2011 860.00p 865.50p 856.00p 865.00p 275641
07/01/2011 855.50p 862.00p 848.00p 856.50p 278999
06/01/2011 866.50p 867.00p 839.00p 853.00p 605812
05/01/2011 837.50p 868.50p 823.00p 866.50p 672310
04/01/2011 805.00p 837.00p 805.00p 837.00p 233902
31/12/2010 814.50p 821.00p 801.50p 811.50p 35981
30/12/2010 814.00p 830.00p 802.50p 811.50p 62135
29/12/2010 797.50p 813.00p 797.50p 813.00p 114512
24/12/2010 789.50p 802.00p 774.00p 796.50p 38192
23/12/2010 818.00p 821.50p 805.00p 812.00p 37950
22/12/2010 797.50p 822.00p 792.00p 815.00p 168485

*Close Price adjusted for both dividends and splits