Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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