Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/05/2025 1,931.00p 2,114.00p 1,931.00p 2,084.00p 936624
14/05/2025 1,967.00p 2,012.00p 1,935.00p 1,941.00p 465008
13/05/2025 1,945.00p 1,961.00p 1,910.00p 1,947.00p 833595
12/05/2025 2,018.00p 2,018.00p 1,926.00p 1,955.00p 731833
09/05/2025 2,038.00p 2,040.00p 2,004.00p 2,004.00p 234588
08/05/2025 2,018.00p 2,042.00p 1,992.00p 2,024.00p 580456
07/05/2025 1,990.00p 2,006.00p 1,972.00p 2,004.00p 429061
06/05/2025 2,014.00p 2,030.00p 2,010.00p 2,010.00p 413003
02/05/2025 1,969.00p 2,022.00p 1,969.00p 2,006.00p 313269
01/05/2025 1,983.00p 2,008.00p 1,967.00p 1,999.00p 131086
30/04/2025 1,965.00p 2,006.00p 1,963.00p 1,985.00p 425721
29/04/2025 1,949.00p 1,962.00p 1,932.00p 1,961.00p 401613
28/04/2025 1,911.00p 1,939.00p 1,900.00p 1,937.00p 484339
25/04/2025 1,934.00p 1,934.00p 1,896.00p 1,899.00p 755449
24/04/2025 1,911.00p 1,928.00p 1,887.00p 1,922.00p 340487
23/04/2025 1,898.00p 1,913.00p 1,885.00p 1,904.00p 417911
22/04/2025 1,884.00p 1,891.00p 1,861.00p 1,881.00p 295098
17/04/2025 1,888.00p 1,895.00p 1,867.00p 1,885.00p 330171
16/04/2025 1,899.00p 1,908.00p 1,881.00p 1,891.00p 296575
15/04/2025 1,874.00p 1,914.00p 1,873.00p 1,907.00p 474208
14/04/2025 1,860.00p 1,876.00p 1,832.00p 1,869.00p 313739
11/04/2025 1,859.00p 1,859.00p 1,813.00p 1,830.00p 439045
10/04/2025 1,921.00p 1,921.00p 1,839.00p 1,839.00p 526329
09/04/2025 1,795.00p 1,810.00p 1,751.00p 1,774.00p 957365
08/04/2025 1,800.00p 1,851.00p 1,793.00p 1,841.00p 545141
07/04/2025 1,849.00p 1,866.00p 1,780.00p 1,794.00p 849754
04/04/2025 1,954.00p 1,955.00p 1,853.00p 1,877.00p 599607
03/04/2025 1,927.00p 1,992.00p 1,919.00p 1,955.00p 387924
02/04/2025 1,948.00p 1,950.00p 1,903.00p 1,937.00p 630737
01/04/2025 1,959.00p 1,974.00p 1,948.00p 1,948.00p 488359
31/03/2025 1,959.00p 1,959.00p 1,930.00p 1,949.00p 520211
28/03/2025 1,999.00p 2,004.00p 1,963.00p 1,963.00p 405512
27/03/2025 2,006.00p 2,012.00p 1,978.00p 1,996.00p 441910
26/03/2025 2,008.00p 2,026.00p 1,994.00p 2,010.00p 637040
25/03/2025 2,000.00p 2,034.00p 1,978.00p 2,006.00p 280014
24/03/2025 2,030.00p 2,030.00p 1,982.00p 1,986.00p 424896
21/03/2025 2,018.00p 2,028.00p 2,006.00p 2,020.00p 843790
20/03/2025 2,044.00p 2,050.00p 2,008.00p 2,022.00p 645561
19/03/2025 2,050.00p 2,090.00p 2,042.00p 2,080.00p 515392
18/03/2025 2,030.00p 2,062.00p 2,020.00p 2,058.00p 417728
17/03/2025 2,000.00p 2,038.00p 1,994.00p 2,030.00p 419843
14/03/2025 2,028.00p 2,028.00p 1,997.43p 2,012.00p 561986
13/03/2025 2,060.00p 2,064.00p 2,008.00p 2,016.00p 1812717
12/03/2025 2,094.00p 2,104.00p 2,060.00p 2,072.00p 524162
11/03/2025 2,100.00p 2,136.00p 2,096.00p 2,104.00p 1521565
10/03/2025 2,166.00p 2,172.00p 2,110.00p 2,118.00p 611462
07/03/2025 2,154.00p 2,164.00p 2,108.00p 2,124.00p 512604
06/03/2025 2,168.00p 2,184.00p 2,130.00p 2,164.00p 487840
05/03/2025 2,160.00p 2,166.00p 2,136.80p 2,148.00p 364298
04/03/2025 2,184.00p 2,184.00p 2,156.00p 2,158.00p 658551
03/03/2025 2,160.00p 2,198.00p 2,160.00p 2,176.00p 322567
28/02/2025 2,148.00p 2,184.00p 2,148.00p 2,160.00p 940946
27/02/2025 2,152.00p 2,198.00p 2,142.00p 2,182.00p 900189
26/02/2025 2,024.00p 2,182.00p 2,006.00p 2,154.00p 1582333
25/02/2025 2,288.00p 2,317.98p 2,286.00p 2,296.00p 448132
24/02/2025 2,330.00p 2,330.00p 2,298.00p 2,304.00p 259552
21/02/2025 2,290.00p 2,318.99p 2,276.00p 2,310.00p 353678
20/02/2025 2,286.00p 2,294.00p 2,268.00p 2,280.00p 266703
19/02/2025 2,320.00p 2,320.00p 2,292.00p 2,294.00p 288168
18/02/2025 2,316.00p 2,330.00p 2,304.00p 2,318.00p 259794
17/02/2025 2,280.00p 2,318.00p 2,276.00p 2,318.00p 172465
14/02/2025 2,342.00p 2,350.00p 2,284.00p 2,292.00p 366000
13/02/2025 2,350.00p 2,360.00p 2,330.00p 2,340.00p 313803
12/02/2025 2,336.00p 2,348.00p 2,332.00p 2,338.00p 926972
11/02/2025 2,300.00p 2,356.00p 2,300.00p 2,338.00p 1667661
10/02/2025 2,280.00p 2,314.00p 2,280.00p 2,308.00p 263691
07/02/2025 2,290.00p 2,298.00p 2,278.00p 2,284.00p 358586
06/02/2025 2,292.00p 2,302.00p 2,280.00p 2,294.00p 281458
05/02/2025 2,274.00p 2,284.00p 2,256.00p 2,282.00p 304225
04/02/2025 2,272.00p 2,294.00p 2,260.00p 2,272.00p 247017
03/02/2025 2,280.00p 2,290.00p 2,250.00p 2,282.00p 388404
31/01/2025 2,270.00p 2,296.00p 2,256.00p 2,292.00p 1187299
30/01/2025 2,260.00p 2,290.00p 2,246.00p 2,280.00p 1765603
29/01/2025 2,204.00p 2,254.00p 2,204.00p 2,248.00p 666398
28/01/2025 2,142.00p 2,226.00p 2,142.00p 2,212.00p 523047
27/01/2025 2,136.00p 2,184.00p 2,120.00p 2,172.00p 359759
24/01/2025 2,144.00p 2,154.00p 2,128.00p 2,130.00p 225961
23/01/2025 2,146.00p 2,154.00p 2,124.00p 2,146.00p 622624
22/01/2025 2,118.00p 2,130.00p 2,108.00p 2,130.00p 306245
21/01/2025 2,088.00p 2,112.00p 2,080.00p 2,110.00p 272172
20/01/2025 2,104.00p 2,104.00p 2,074.00p 2,084.00p 417046
17/01/2025 2,094.00p 2,102.00p 2,076.00p 2,086.00p 325375
16/01/2025 2,030.00p 2,082.00p 2,030.00p 2,072.00p 311529
15/01/2025 1,999.00p 2,030.00p 1,993.00p 2,028.00p 783209
14/01/2025 2,008.00p 2,056.00p 1,989.00p 2,002.00p 408066
13/01/2025 2,062.00p 2,062.00p 1,986.00p 2,008.00p 163945
10/01/2025 2,054.00p 2,069.11p 2,020.00p 2,022.00p 176464
09/01/2025 2,026.00p 2,064.00p 2,010.00p 2,062.00p 345387
08/01/2025 2,012.00p 2,054.00p 1,995.00p 2,014.00p 364278
07/01/2025 2,014.00p 2,022.00p 1,988.00p 2,012.00p 551241
06/01/2025 1,985.00p 2,026.00p 1,973.00p 2,020.00p 183512
03/01/2025 2,012.00p 2,022.00p 1,983.00p 1,993.00p 156579
02/01/2025 1,999.00p 2,018.00p 1,995.00p 2,014.00p 217614
31/12/2024 1,967.00p 2,002.90p 1,964.00p 1,993.00p 103513
30/12/2024 1,973.00p 1,990.00p 1,968.00p 1,984.00p 189770
27/12/2024 1,992.00p 1,999.00p 1,974.00p 1,982.00p 281209
24/12/2024 1,989.00p 2,000.00p 1,974.00p 1,989.00p 387165
23/12/2024 1,938.00p 1,988.40p 1,932.00p 1,988.00p 250174
20/12/2024 1,932.00p 1,959.13p 1,918.00p 1,953.00p 801595
19/12/2024 1,915.00p 1,935.00p 1,909.00p 1,935.00p 328984
18/12/2024 1,924.00p 1,931.00p 1,906.00p 1,928.00p 395209
17/12/2024 1,920.00p 1,938.00p 1,860.00p 1,915.00p 763641
16/12/2024 1,937.00p 1,944.00p 1,892.00p 1,938.00p 188964
13/12/2024 1,955.00p 1,957.00p 1,918.00p 1,934.00p 145042
12/12/2024 1,985.00p 1,985.00p 1,947.00p 1,954.00p 184737
11/12/2024 1,955.00p 1,967.00p 1,938.00p 1,964.00p 194058
10/12/2024 1,995.00p 1,995.00p 1,947.00p 1,956.00p 978995
09/12/2024 1,949.00p 1,961.00p 1,924.00p 1,958.00p 203265
06/12/2024 1,940.00p 1,946.00p 1,919.00p 1,931.00p 379905
05/12/2024 1,955.00p 1,966.00p 1,934.00p 1,940.00p 200795
04/12/2024 1,955.00p 1,967.00p 1,942.00p 1,955.00p 454015
03/12/2024 1,933.00p 1,964.00p 1,933.00p 1,962.00p 284179
02/12/2024 1,940.00p 1,946.00p 1,917.50p 1,934.00p 213737
29/11/2024 1,932.00p 1,947.71p 1,920.00p 1,924.00p 282934
28/11/2024 1,963.00p 1,965.00p 1,935.00p 1,935.00p 508777
27/11/2024 1,974.00p 1,975.00p 1,951.00p 1,957.00p 289345
26/11/2024 1,978.00p 1,988.00p 1,958.00p 1,965.00p 200347
25/11/2024 1,964.00p 1,993.00p 1,947.53p 1,980.00p 1705729
22/11/2024 1,900.00p 1,968.00p 1,882.00p 1,950.00p 328595
21/11/2024 1,847.00p 1,872.00p 1,821.00p 1,872.00p 336174
20/11/2024 1,839.00p 1,852.00p 1,834.00p 1,845.00p 414749
19/11/2024 1,823.00p 1,845.00p 1,823.00p 1,819.00p 83380
18/11/2024 1,817.00p 1,837.00p 1,800.00p 1,819.00p 399551
15/11/2024 1,794.00p 1,816.00p 1,782.24p 1,816.00p 397403
14/11/2024 1,804.00p 1,813.00p 1,788.00p 1,794.00p 504125
13/11/2024 1,831.00p 1,835.00p 1,807.00p 1,809.00p 359637
12/11/2024 1,823.00p 1,838.00p 1,810.00p 1,826.00p 405717
11/11/2024 1,837.00p 1,877.00p 1,831.00p 1,837.00p 399711
08/11/2024 1,806.00p 1,843.00p 1,805.00p 1,831.00p 477481
07/11/2024 1,775.00p 1,801.00p 1,757.00p 1,801.00p 3615184
06/11/2024 1,825.00p 1,855.00p 1,772.00p 1,772.00p 410827
05/11/2024 1,839.00p 1,862.00p 1,820.00p 1,820.00p 536267
04/11/2024 1,873.00p 1,886.00p 1,847.00p 1,856.00p 202889
01/11/2024 1,843.00p 1,888.00p 1,838.35p 1,873.00p 457087
31/10/2024 1,900.00p 1,901.00p 1,840.00p 1,855.00p 454785
30/10/2024 1,912.00p 1,934.00p 1,899.00p 1,902.00p 319552
29/10/2024 1,942.00p 1,942.00p 1,889.00p 1,920.00p 415904
28/10/2024 1,941.00p 1,953.00p 1,933.00p 1,933.00p 340270
25/10/2024 1,952.00p 1,963.00p 1,928.00p 1,942.00p 301494
24/10/2024 1,965.00p 1,975.00p 1,949.00p 1,973.00p 96851
23/10/2024 2,002.00p 2,012.00p 1,969.00p 1,973.00p 298312
22/10/2024 1,987.00p 2,004.00p 1,980.00p 2,002.00p 143174
21/10/2024 2,010.00p 2,022.00p 1,997.00p 1,997.00p 197763
18/10/2024 2,014.00p 2,020.00p 1,992.00p 1,998.00p 250589
17/10/2024 1,989.00p 2,018.10p 1,982.00p 2,018.00p 216133
16/10/2024 1,973.00p 2,006.00p 1,956.00p 2,002.00p 256079
15/10/2024 1,937.00p 1,962.00p 1,928.00p 1,961.00p 489758
14/10/2024 1,860.00p 1,930.00p 1,860.00p 1,924.00p 213637
11/10/2024 1,893.00p 1,907.00p 1,890.45p 1,899.00p 166994
10/10/2024 1,902.00p 1,920.00p 1,887.00p 1,895.00p 1626849
09/10/2024 1,906.00p 1,931.00p 1,900.00p 1,906.00p 201733
08/10/2024 1,877.00p 1,900.00p 1,860.78p 1,900.00p 135216
07/10/2024 1,904.00p 1,912.00p 1,879.00p 1,879.00p 171613
04/10/2024 1,905.00p 1,921.00p 1,893.00p 1,904.00p 181100
03/10/2024 1,924.00p 1,924.00p 1,878.00p 1,905.00p 238155
02/10/2024 1,906.00p 1,916.00p 1,893.00p 1,912.00p 295030
01/10/2024 1,938.00p 1,938.00p 1,898.00p 1,911.00p 251132
30/09/2024 1,894.00p 1,925.40p 1,889.00p 1,911.00p 325942
27/09/2024 1,882.00p 1,900.00p 1,868.00p 1,896.00p 204937
26/09/2024 1,891.00p 1,891.00p 1,859.00p 1,877.00p 248499
25/09/2024 1,840.00p 1,880.00p 1,839.00p 1,867.00p 231214
24/09/2024 1,874.00p 1,881.00p 1,861.00p 1,861.00p 188774
23/09/2024 1,892.00p 1,912.00p 1,873.00p 1,873.00p 277444
20/09/2024 1,948.00p 1,955.82p 1,891.00p 1,902.00p 691753
19/09/2024 1,922.00p 1,969.00p 1,916.00p 1,964.00p 211916
18/09/2024 1,916.00p 1,921.00p 1,904.00p 1,914.00p 280156
17/09/2024 1,965.00p 1,982.00p 1,915.00p 1,915.00p 379378
16/09/2024 1,927.00p 1,960.00p 1,924.00p 1,953.00p 187039
13/09/2024 1,955.00p 1,955.00p 1,925.00p 1,936.00p 269892
12/09/2024 1,924.00p 1,936.00p 1,906.00p 1,930.00p 457756
11/09/2024 1,907.00p 1,936.00p 1,897.00p 1,932.00p 243493
10/09/2024 1,924.00p 1,929.00p 1,896.00p 1,917.00p 391617
09/09/2024 1,961.00p 1,963.68p 1,943.00p 1,944.00p 202188
06/09/2024 1,994.00p 2,004.00p 1,955.00p 1,956.00p 248518
05/09/2024 1,979.00p 1,996.00p 1,976.44p 1,992.00p 295070
04/09/2024 1,959.00p 1,977.00p 1,938.25p 1,977.00p 516733
03/09/2024 2,034.00p 2,034.00p 1,961.00p 1,961.00p 765422
02/09/2024 1,991.00p 1,996.00p 1,974.00p 1,974.00p 144785
30/08/2024 2,002.00p 2,016.00p 1,982.82p 1,983.00p 699329
29/08/2024 1,997.00p 1,999.00p 1,988.00p 1,993.00p 138811
28/08/2024 2,016.00p 2,022.00p 1,980.00p 1,990.00p 183766
27/08/2024 2,020.00p 2,038.00p 1,992.00p 1,997.00p 201584
23/08/2024 2,088.00p 2,114.00p 2,000.00p 2,014.00p 202560
22/08/2024 2,038.00p 2,054.00p 1,992.00p 2,020.00p 424409
21/08/2024 2,032.00p 2,050.00p 2,022.00p 2,040.00p 252334
20/08/2024 2,034.00p 2,056.00p 2,012.00p 2,032.00p 314438
19/08/2024 2,060.00p 2,074.00p 2,036.00p 2,070.00p 63353
16/08/2024 2,064.00p 2,078.00p 2,049.81p 2,070.00p 224074
15/08/2024 2,074.00p 2,094.00p 2,048.00p 2,074.00p 254213
14/08/2024 2,002.00p 2,088.00p 1,996.00p 2,088.00p 655746
13/08/2024 2,008.00p 2,020.00p 1,980.00p 1,989.00p 284783
12/08/2024 2,040.00p 2,058.63p 1,999.00p 2,002.00p 460291
09/08/2024 1,992.00p 2,038.00p 1,984.00p 2,038.00p 1160600
08/08/2024 1,950.00p 2,015.11p 1,932.00p 1,992.00p 998142
07/08/2024 1,829.00p 1,858.00p 1,818.00p 1,840.00p 331143
06/08/2024 1,830.00p 1,863.00p 1,813.59p 1,821.00p 635716
05/08/2024 1,862.00p 1,886.00p 1,831.00p 1,856.00p 432084
02/08/2024 1,862.00p 1,920.00p 1,862.00p 1,887.00p 327338
01/08/2024 1,915.00p 1,924.00p 1,881.00p 1,900.00p 384445
31/07/2024 1,937.00p 1,949.00p 1,892.00p 1,904.00p 384000

*Close Price adjusted for both dividends and splits