Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
21/12/2010 817.00p 822.25p 792.50p 795.00p 152536
20/12/2010 833.50p 833.50p 814.50p 816.50p 92494
17/12/2010 812.50p 829.50p 812.50p 829.50p 394547
16/12/2010 812.50p 822.00p 808.00p 818.00p 233186
15/12/2010 815.00p 825.00p 810.00p 811.50p 174340
14/12/2010 811.50p 815.00p 805.50p 813.50p 142637
13/12/2010 807.00p 817.00p 800.00p 812.50p 207985
10/12/2010 795.50p 808.00p 794.00p 808.00p 415294
09/12/2010 794.50p 800.00p 786.00p 795.50p 334425
08/12/2010 788.50p 796.00p 787.00p 790.50p 107445
07/12/2010 793.00p 817.00p 790.00p 797.50p 315238
06/12/2010 796.00p 799.00p 786.00p 790.00p 146089
03/12/2010 796.00p 800.00p 786.50p 795.00p 376548
02/12/2010 777.00p 797.50p 767.11p 794.00p 364058
01/12/2010 762.50p 776.50p 759.50p 776.00p 373651
30/11/2010 766.50p 768.50p 759.00p 763.00p 201206
29/11/2010 772.00p 772.00p 758.50p 762.00p 206520
26/11/2010 769.00p 773.50p 765.00p 770.00p 56557
25/11/2010 774.00p 774.00p 758.50p 766.50p 90340
24/11/2010 765.50p 773.00p 755.00p 773.00p 120842
23/11/2010 773.50p 773.50p 754.50p 758.50p 184813
22/11/2010 782.00p 782.00p 772.00p 774.00p 98586
19/11/2010 782.00p 785.50p 772.50p 779.00p 93074
18/11/2010 761.50p 780.50p 758.00p 779.00p 155424
17/11/2010 754.00p 756.00p 748.00p 753.00p 94075
16/11/2010 764.50p 764.50p 749.50p 750.50p 155785
15/11/2010 758.50p 775.50p 754.00p 763.50p 199845
12/11/2010 778.50p 779.50p 741.00p 755.00p 409701
11/11/2010 795.50p 795.50p 782.50p 783.00p 184245
10/11/2010 795.00p 798.50p 784.50p 791.00p 149078
09/11/2010 786.00p 795.00p 786.00p 793.00p 205699
08/11/2010 792.50p 799.00p 788.50p 790.50p 296093
05/11/2010 790.50p 795.00p 782.50p 793.00p 199143
04/11/2010 785.50p 793.50p 773.00p 778.50p 438813
03/11/2010 780.50p 785.00p 766.00p 777.00p 266550
02/11/2010 801.00p 801.00p 773.00p 778.00p 383194
01/11/2010 799.50p 807.00p 782.00p 795.50p 439166
29/10/2010 740.50p 796.00p 740.50p 786.00p 1328895
28/10/2010 757.50p 758.00p 731.50p 736.50p 310874
27/10/2010 748.00p 753.58p 745.50p 753.50p 394471
26/10/2010 748.00p 758.00p 746.00p 755.00p 287062
25/10/2010 753.50p 757.00p 748.50p 750.00p 409969
22/10/2010 752.00p 758.50p 752.00p 756.00p 562701
21/10/2010 753.50p 759.50p 749.50p 759.50p 384779
20/10/2010 765.00p 765.00p 746.50p 755.00p 195884
19/10/2010 735.00p 754.00p 735.00p 751.00p 371305
18/10/2010 722.50p 741.00p 722.50p 736.00p 295251
15/10/2010 741.50p 749.50p 735.50p 741.50p 197509
14/10/2010 735.00p 752.00p 726.50p 746.00p 390416
13/10/2010 716.00p 733.00p 713.00p 732.00p 222176
12/10/2010 715.00p 723.00p 708.50p 720.50p 195758
11/10/2010 713.50p 715.00p 704.50p 715.00p 149905
08/10/2010 718.50p 720.00p 703.50p 706.50p 235425
07/10/2010 712.50p 727.50p 708.00p 715.00p 710970
06/10/2010 705.00p 710.50p 698.50p 706.50p 433745
05/10/2010 694.00p 705.00p 682.50p 703.00p 630890
04/10/2010 692.00p 699.00p 674.50p 694.00p 939129
01/10/2010 701.50p 705.00p 673.00p 687.50p 1606964
30/09/2010 724.50p 724.50p 665.50p 688.50p 745041
29/09/2010 708.00p 726.50p 708.00p 719.00p 424273
28/09/2010 713.50p 726.00p 710.00p 711.50p 414327
27/09/2010 707.00p 720.00p 697.10p 719.00p 293625
24/09/2010 700.00p 703.50p 688.50p 701.50p 632198
23/09/2010 729.00p 732.00p 658.00p 702.00p 1127766
22/09/2010 719.00p 734.00p 716.50p 720.50p 815075
21/09/2010 721.50p 722.00p 706.70p 717.50p 518103
20/09/2010 766.00p 777.00p 714.58p 726.00p 973870
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

*Close Price adjusted for both dividends and splits