Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/04/2016 2,027.00p 2,067.00p 2,025.00p 2,032.00p 548400
04/04/2016 1,993.00p 2,048.00p 1,975.00p 2,039.00p 482636
01/04/2016 1,975.00p 2,001.05p 1,956.00p 1,997.00p 445066
31/03/2016 1,973.00p 1,991.00p 1,955.00p 1,980.00p 512160
30/03/2016 1,970.00p 1,981.00p 1,953.88p 1,967.00p 544492
29/03/2016 1,895.00p 1,972.00p 1,889.00p 1,954.00p 904746
24/03/2016 1,892.00p 1,931.00p 1,872.00p 1,894.00p 628098
23/03/2016 1,862.00p 1,886.00p 1,848.00p 1,866.00p 647726
22/03/2016 1,824.00p 1,871.00p 1,812.00p 1,865.00p 637787
21/03/2016 1,828.00p 1,870.00p 1,817.00p 1,828.00p 751772
18/03/2016 1,874.00p 1,895.00p 1,828.00p 1,828.00p 3930581
17/03/2016 1,814.00p 1,895.00p 1,809.16p 1,881.00p 1112183
16/03/2016 1,689.00p 1,826.00p 1,575.00p 1,815.00p 1936616
15/03/2016 1,732.00p 1,742.00p 1,719.00p 1,721.00p 564690
14/03/2016 1,719.00p 1,742.00p 1,712.00p 1,736.00p 759860
11/03/2016 1,722.00p 1,736.00p 1,700.00p 1,720.00p 635858
10/03/2016 1,742.00p 1,746.00p 1,704.00p 1,704.00p 566761
09/03/2016 1,741.00p 1,750.00p 1,723.00p 1,735.00p 485311
08/03/2016 1,773.00p 1,780.00p 1,732.00p 1,738.00p 636088
07/03/2016 1,789.00p 1,793.00p 1,743.00p 1,780.00p 459806
04/03/2016 1,756.00p 1,797.00p 1,729.00p 1,792.00p 836492
03/03/2016 1,776.00p 1,782.00p 1,735.00p 1,755.00p 1012441
02/03/2016 1,820.00p 1,829.00p 1,738.00p 1,774.00p 848444
01/03/2016 1,888.00p 1,888.00p 1,807.00p 1,815.00p 480371
29/02/2016 1,900.00p 1,919.00p 1,820.00p 1,881.00p 678076
26/02/2016 1,897.00p 1,907.00p 1,868.00p 1,905.00p 421863
25/02/2016 1,871.00p 1,896.00p 1,870.00p 1,879.00p 518680
24/02/2016 1,873.00p 1,884.00p 1,853.00p 1,862.00p 340329
23/02/2016 1,866.00p 1,883.00p 1,853.00p 1,876.00p 347009
22/02/2016 1,892.00p 1,941.00p 1,882.00p 1,885.00p 345526
19/02/2016 1,871.00p 1,914.00p 1,856.00p 1,872.00p 489045
18/02/2016 1,908.00p 1,908.00p 1,866.92p 1,884.00p 328026
17/02/2016 1,846.00p 1,912.00p 1,846.00p 1,912.00p 657517
16/02/2016 1,881.00p 1,890.00p 1,848.00p 1,852.00p 470952
15/02/2016 1,880.00p 1,911.00p 1,864.00p 1,872.00p 662572
12/02/2016 1,880.00p 1,893.00p 1,822.00p 1,850.00p 519098
11/02/2016 1,943.00p 1,944.00p 1,875.00p 1,875.00p 637589
10/02/2016 1,965.00p 2,003.00p 1,596.83p 1,945.00p 2110628
09/02/2016 2,062.00p 2,078.00p 1,986.00p 1,995.00p 549513
08/02/2016 2,111.00p 2,116.00p 2,048.00p 2,061.00p 346454
05/02/2016 2,147.00p 2,169.00p 2,107.50p 2,111.00p 383442
04/02/2016 2,158.00p 2,169.00p 2,124.00p 2,152.00p 464546
03/02/2016 2,096.00p 2,155.00p 2,096.00p 2,125.00p 569225
02/02/2016 2,077.00p 2,101.66p 2,070.00p 2,095.00p 373021
01/02/2016 2,023.00p 2,037.00p 2,009.00p 2,029.00p 277174
29/01/2016 1,980.00p 2,018.00p 1,966.00p 2,018.00p 340667
28/01/2016 1,978.00p 1,985.00p 1,937.00p 1,963.00p 416016
27/01/2016 1,994.00p 1,997.00p 1,973.00p 1,994.00p 342218
26/01/2016 1,967.00p 2,014.00p 1,967.00p 2,000.00p 234204
25/01/2016 1,996.00p 2,008.00p 1,987.00p 1,996.00p 585327
22/01/2016 1,938.00p 2,012.00p 1,930.00p 1,986.00p 488443
21/01/2016 1,928.00p 1,968.00p 1,881.00p 1,903.00p 457186
20/01/2016 1,975.00p 1,979.00p 1,914.85p 1,922.00p 473290
19/01/2016 2,031.00p 2,031.00p 1,979.00p 2,006.00p 361157
18/01/2016 2,025.00p 2,034.00p 1,991.00p 1,991.00p 297659
15/01/2016 2,105.00p 2,118.00p 2,015.00p 2,025.00p 463960
14/01/2016 2,187.00p 2,191.00p 2,091.00p 2,104.00p 473727
13/01/2016 2,221.00p 2,243.00p 2,204.00p 2,211.00p 278726
12/01/2016 2,170.00p 2,219.00p 2,147.00p 2,192.00p 307578
11/01/2016 2,192.00p 2,199.94p 2,156.00p 2,156.00p 239262
08/01/2016 2,192.00p 2,232.00p 2,185.00p 2,197.00p 258725
07/01/2016 2,183.00p 2,221.00p 2,159.00p 2,192.00p 366859
06/01/2016 2,256.00p 2,265.00p 2,214.00p 2,230.00p 273852
05/01/2016 2,243.00p 2,286.00p 2,237.00p 2,267.00p 265071
04/01/2016 2,261.00p 2,300.00p 2,226.00p 2,233.00p 343280
31/12/2015 2,286.00p 2,301.00p 2,281.64p 2,301.00p 70429
30/12/2015 2,356.00p 2,361.00p 2,284.60p 2,292.00p 220174
29/12/2015 2,255.00p 2,358.00p 2,255.00p 2,358.00p 369074
24/12/2015 2,252.00p 2,260.00p 2,240.00p 2,251.00p 40297
23/12/2015 2,197.00p 2,252.00p 2,191.00p 2,244.00p 137618
22/12/2015 2,188.00p 2,209.00p 2,182.00p 2,188.00p 196364
21/12/2015 2,184.00p 2,232.00p 2,184.00p 2,188.00p 228356
18/12/2015 2,214.00p 2,218.00p 2,178.00p 2,192.00p 410648
17/12/2015 2,181.00p 2,218.00p 2,165.00p 2,217.00p 314310
16/12/2015 2,108.00p 2,151.00p 2,108.00p 2,148.00p 709150
15/12/2015 2,058.00p 2,117.00p 2,038.00p 2,112.00p 238951
14/12/2015 2,060.00p 2,074.00p 2,038.00p 2,048.00p 241109
11/12/2015 2,086.00p 2,120.00p 2,060.00p 2,062.00p 213492
10/12/2015 2,082.00p 2,098.00p 2,062.00p 2,088.00p 164160
09/12/2015 2,149.00p 2,157.00p 2,091.99p 2,098.00p 327024
08/12/2015 2,165.00p 2,185.00p 2,151.00p 2,151.00p 515821
07/12/2015 2,168.00p 2,203.00p 2,162.00p 2,174.00p 122091
04/12/2015 2,159.00p 2,176.00p 2,147.45p 2,157.00p 150487
03/12/2015 2,194.00p 2,230.00p 2,163.00p 2,163.00p 229854
02/12/2015 2,205.00p 2,230.00p 2,198.03p 2,201.00p 213836
01/12/2015 2,169.00p 2,205.00p 2,153.00p 2,198.00p 318810
30/11/2015 2,145.00p 2,169.00p 2,132.00p 2,165.00p 175629
27/11/2015 2,143.00p 2,159.00p 2,127.00p 2,152.00p 152107
26/11/2015 2,131.00p 2,151.00p 2,115.00p 2,151.00p 183827
25/11/2015 2,100.00p 2,135.00p 2,094.00p 2,126.00p 229453
24/11/2015 2,119.00p 2,121.40p 2,090.00p 2,100.00p 346601
23/11/2015 2,125.00p 2,139.00p 2,122.00p 2,123.00p 214391
20/11/2015 2,111.00p 2,133.00p 2,092.00p 2,130.00p 342172
19/11/2015 2,060.00p 2,118.00p 2,041.00p 2,110.00p 616907
18/11/2015 1,967.00p 2,048.00p 1,967.00p 2,048.00p 744816
17/11/2015 1,910.00p 1,960.00p 1,890.00p 1,953.00p 309047
16/11/2015 1,907.00p 1,948.00p 1,899.85p 1,941.00p 329506
13/11/2015 1,929.00p 1,933.25p 1,865.00p 1,925.00p 738238
12/11/2015 1,968.00p 1,972.00p 1,932.00p 1,936.00p 239786
11/11/2015 1,979.00p 1,994.00p 1,963.00p 1,971.00p 328364
10/11/2015 1,992.00p 2,001.00p 1,974.00p 1,980.00p 458872
09/11/2015 2,002.00p 2,017.00p 1,982.00p 1,982.00p 379237
06/11/2015 2,052.00p 2,055.57p 1,998.00p 2,011.00p 381887
05/11/2015 2,067.00p 2,104.00p 2,037.00p 2,048.00p 501983
04/11/2015 2,051.00p 2,071.00p 2,037.00p 2,048.00p 341357
03/11/2015 2,058.00p 2,065.00p 2,024.00p 2,056.00p 453841
02/11/2015 2,075.00p 2,075.00p 2,018.00p 2,052.00p 841350
30/10/2015 2,152.00p 2,174.00p 2,131.00p 2,164.00p 584903
29/10/2015 2,111.00p 2,151.00p 2,108.00p 2,146.00p 419552
28/10/2015 2,051.00p 2,115.00p 2,051.00p 2,107.00p 338240
27/10/2015 2,027.00p 2,058.00p 2,013.00p 2,040.00p 296505
26/10/2015 2,039.00p 2,050.55p 2,008.00p 2,034.00p 393715
23/10/2015 2,027.00p 2,059.00p 2,020.00p 2,039.00p 303148
22/10/2015 2,049.00p 2,054.00p 1,989.00p 2,021.00p 324176
21/10/2015 2,068.00p 2,117.00p 2,048.00p 2,050.00p 375968
20/10/2015 2,105.00p 2,131.00p 2,067.00p 2,077.00p 336906
19/10/2015 2,062.00p 2,108.00p 2,062.00p 2,105.00p 352460
16/10/2015 2,073.00p 2,081.00p 2,047.00p 2,070.00p 375491
15/10/2015 2,084.00p 2,106.00p 2,039.00p 2,060.00p 602208
14/10/2015 2,092.00p 2,094.00p 2,046.00p 2,071.00p 416596
13/10/2015 2,104.00p 2,125.00p 2,088.00p 2,097.00p 328751
12/10/2015 2,106.00p 2,128.00p 2,032.00p 2,102.00p 483799
09/10/2015 2,152.00p 2,155.00p 2,093.00p 2,113.00p 471371
08/10/2015 2,150.00p 2,190.00p 2,132.88p 2,140.00p 396918
07/10/2015 2,260.00p 2,260.00p 2,146.00p 2,157.00p 931926
06/10/2015 2,379.00p 2,379.00p 2,252.00p 2,260.00p 544793
05/10/2015 2,330.00p 2,375.00p 2,304.00p 2,365.00p 316034
02/10/2015 2,290.00p 2,320.00p 2,282.00p 2,319.00p 451279
01/10/2015 2,308.00p 2,321.00p 2,273.00p 2,285.00p 479772
30/09/2015 2,263.00p 2,280.00p 2,188.00p 2,280.00p 745152
29/09/2015 2,400.00p 2,400.84p 2,211.00p 2,233.00p 936248
28/09/2015 2,449.00p 2,487.00p 2,425.00p 2,429.00p 318240
25/09/2015 2,457.00p 2,489.00p 2,442.00p 2,465.00p 239801
24/09/2015 2,434.00p 2,449.00p 2,399.00p 2,424.00p 294290
23/09/2015 2,378.00p 2,434.00p 2,366.00p 2,427.00p 326986
22/09/2015 2,478.00p 2,493.00p 2,379.00p 2,379.00p 341810
21/09/2015 2,435.00p 2,495.00p 2,428.00p 2,490.00p 393025
18/09/2015 2,440.00p 2,468.00p 2,425.00p 2,445.00p 534015
17/09/2015 2,451.00p 2,457.00p 2,415.00p 2,445.00p 344528
16/09/2015 2,435.00p 2,464.00p 2,426.00p 2,438.00p 392266
15/09/2015 2,399.00p 2,426.00p 2,380.70p 2,420.00p 356429
14/09/2015 2,416.00p 2,452.00p 2,400.50p 2,401.00p 452745
11/09/2015 2,378.00p 2,415.08p 2,358.00p 2,409.00p 441138
10/09/2015 2,343.00p 2,389.00p 2,343.00p 2,369.00p 343614
09/09/2015 2,394.00p 2,400.20p 2,360.00p 2,364.00p 297969
08/09/2015 2,364.00p 2,404.00p 2,360.00p 2,366.00p 292568
07/09/2015 2,355.00p 2,375.65p 2,338.00p 2,362.00p 208789
04/09/2015 2,375.00p 2,398.00p 2,331.00p 2,350.00p 463071
03/09/2015 2,346.00p 2,367.00p 2,331.00p 2,343.00p 336254
02/09/2015 2,275.00p 2,369.00p 2,254.00p 2,322.00p 610668
01/09/2015 2,230.00p 2,262.00p 2,215.00p 2,225.00p 351261
28/08/2015 2,281.00p 2,284.00p 2,250.00p 2,275.00p 402699
27/08/2015 2,255.00p 2,298.00p 2,232.00p 2,277.00p 464635
26/08/2015 2,251.00p 2,261.00p 2,219.00p 2,243.00p 700473
25/08/2015 2,250.00p 2,281.00p 2,230.00p 2,276.00p 959685
24/08/2015 2,300.00p 2,304.50p 2,168.00p 2,244.00p 732600
21/08/2015 2,392.00p 2,426.00p 2,320.00p 2,320.00p 508288
20/08/2015 2,440.00p 2,462.00p 2,392.00p 2,419.00p 573771
19/08/2015 2,401.00p 2,520.00p 2,385.00p 2,462.00p 775563
18/08/2015 2,406.00p 2,428.81p 2,379.00p 2,400.00p 521021
17/08/2015 2,405.00p 2,425.00p 2,395.00p 2,418.00p 571775
14/08/2015 2,339.00p 2,412.00p 2,336.00p 2,400.00p 466901
13/08/2015 2,305.00p 2,351.00p 2,305.00p 2,341.00p 426241
12/08/2015 2,287.00p 2,287.00p 2,254.00p 2,287.00p 381257
11/08/2015 2,320.00p 2,326.00p 2,282.00p 2,300.00p 402400
10/08/2015 2,324.00p 2,334.16p 2,295.68p 2,323.00p 334273
07/08/2015 2,389.00p 2,389.00p 2,307.00p 2,311.00p 359463
06/08/2015 2,350.00p 2,413.00p 2,345.00p 2,392.00p 299886
05/08/2015 2,386.00p 2,391.00p 2,337.00p 2,362.00p 432827
04/08/2015 2,389.00p 2,402.00p 2,373.00p 2,385.00p 295535
03/08/2015 2,379.00p 2,418.00p 2,369.69p 2,389.00p 314261
31/07/2015 2,420.00p 2,420.00p 2,374.00p 2,395.00p 554919
30/07/2015 2,420.00p 2,455.00p 2,398.00p 2,405.00p 1311908
29/07/2015 2,400.00p 2,438.00p 2,390.00p 2,407.00p 891568
28/07/2015 2,098.00p 2,332.00p 2,098.00p 2,321.00p 978877
27/07/2015 2,079.00p 2,094.00p 2,071.00p 2,080.00p 241746
24/07/2015 2,078.00p 2,102.00p 2,066.00p 2,088.00p 259615
23/07/2015 2,091.00p 2,095.25p 2,067.00p 2,081.00p 260140
22/07/2015 2,077.00p 2,088.08p 2,065.00p 2,074.00p 200668
21/07/2015 2,148.00p 2,151.96p 2,085.00p 2,092.00p 193690
20/07/2015 2,119.00p 2,151.50p 2,119.00p 2,141.00p 218704
17/07/2015 2,112.00p 2,133.00p 2,105.00p 2,128.00p 264079
16/07/2015 2,100.00p 2,110.00p 2,095.00p 2,101.00p 224708
15/07/2015 2,077.00p 2,105.00p 2,071.00p 2,098.00p 275561
14/07/2015 2,081.00p 2,092.00p 2,062.00p 2,082.00p 234149
13/07/2015 2,069.00p 2,077.00p 2,055.59p 2,066.00p 378107
10/07/2015 2,047.00p 2,053.75p 2,029.00p 2,043.00p 264649
09/07/2015 2,021.00p 2,036.00p 1,998.00p 2,023.00p 299027
08/07/2015 1,964.00p 2,040.00p 1,963.00p 2,010.00p 386947
07/07/2015 1,959.00p 1,978.00p 1,953.00p 1,954.00p 280939
06/07/2015 1,943.00p 1,973.73p 1,929.11p 1,958.00p 221552
03/07/2015 1,954.00p 1,978.00p 1,951.00p 1,955.00p 107592
02/07/2015 1,986.00p 1,996.00p 1,943.00p 1,962.00p 360153
01/07/2015 1,938.00p 1,992.00p 1,935.00p 1,975.00p 508815
30/06/2015 1,866.00p 1,946.00p 1,866.00p 1,933.00p 415863
29/06/2015 1,865.00p 1,895.00p 1,849.38p 1,886.00p 492885
26/06/2015 1,917.00p 1,925.00p 1,902.00p 1,910.00p 344016
25/06/2015 1,932.00p 1,951.00p 1,916.00p 1,934.00p 382634
24/06/2015 1,955.00p 1,955.00p 1,928.00p 1,932.00p 259467
23/06/2015 1,920.00p 1,957.00p 1,906.00p 1,949.00p 486358

*Close Price adjusted for both dividends and splits