Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
01/12/2009 486.40p 502.00p 486.40p 502.00p 173306
30/11/2009 485.30p 504.00p 480.00p 486.20p 178960
27/11/2009 485.00p 493.00p 480.00p 486.00p 318222
26/11/2009 498.40p 498.40p 485.90p 485.90p 184066
25/11/2009 506.50p 506.50p 496.50p 504.00p 84342
24/11/2009 505.00p 508.65p 497.60p 504.00p 230772
23/11/2009 506.50p 510.00p 499.00p 505.00p 255157
20/11/2009 505.00p 510.00p 495.00p 502.00p 138170
19/11/2009 509.50p 519.00p 506.50p 506.50p 277491
18/11/2009 493.60p 500.50p 490.00p 497.00p 156168
17/11/2009 513.00p 513.00p 490.00p 494.80p 202509
16/11/2009 523.00p 523.50p 510.00p 517.00p 338032
13/11/2009 500.50p 520.00p 500.50p 520.00p 499694
12/11/2009 476.70p 505.50p 473.00p 505.00p 410495
11/11/2009 465.40p 481.60p 462.70p 481.60p 323542
10/11/2009 469.10p 471.00p 465.10p 465.50p 150250
09/11/2009 453.10p 471.30p 453.10p 470.70p 362359
06/11/2009 465.00p 466.90p 452.20p 461.40p 358120
05/11/2009 468.90p 470.00p 465.00p 468.60p 77725
04/11/2009 465.70p 473.80p 465.70p 471.70p 182828
03/11/2009 465.00p 470.40p 464.40p 466.40p 111156
02/11/2009 468.40p 474.90p 466.20p 470.00p 160866
30/10/2009 472.50p 475.00p 467.30p 472.30p 322199
29/10/2009 473.30p 473.30p 468.20p 470.30p 207744
28/10/2009 472.00p 475.00p 470.00p 471.00p 217967
27/10/2009 470.80p 478.70p 468.10p 473.60p 237650
26/10/2009 460.10p 469.40p 460.10p 467.10p 133121
23/10/2009 472.50p 472.50p 464.00p 464.00p 257011
22/10/2009 466.00p 471.70p 464.30p 465.00p 206760
21/10/2009 468.30p 473.30p 468.30p 470.00p 225706
20/10/2009 471.40p 479.50p 464.80p 466.00p 248718
19/10/2009 469.80p 472.40p 466.00p 470.20p 210204
16/10/2009 472.60p 473.80p 466.00p 469.30p 247940
15/10/2009 474.00p 475.00p 468.20p 470.00p 326450
14/10/2009 473.40p 475.00p 468.40p 470.00p 219184
13/10/2009 474.10p 475.00p 466.00p 466.40p 266554
12/10/2009 474.50p 475.00p 463.20p 473.00p 370194
09/10/2009 470.20p 472.30p 461.60p 470.00p 180553
08/10/2009 467.60p 472.00p 465.00p 472.00p 354657
07/10/2009 470.00p 470.00p 459.90p 462.60p 208800
06/10/2009 467.70p 467.70p 460.10p 465.00p 79402
05/10/2009 466.10p 472.00p 465.80p 469.80p 115912
02/10/2009 460.80p 466.10p 455.10p 463.70p 126329
01/10/2009 469.40p 469.90p 459.40p 465.40p 128172
30/09/2009 467.90p 475.00p 461.90p 468.90p 287568
29/09/2009 469.50p 469.50p 462.00p 463.40p 133525
28/09/2009 450.00p 469.80p 445.00p 467.00p 488435
25/09/2009 445.70p 450.00p 445.30p 449.70p 96350
24/09/2009 450.00p 453.30p 443.00p 443.00p 304526
23/09/2009 451.30p 454.90p 450.00p 451.90p 189348
22/09/2009 455.40p 455.40p 446.40p 448.40p 122128
21/09/2009 456.50p 460.50p 449.50p 450.80p 87733

*Close Price adjusted for both dividends and splits