Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/06/2015 1,914.00p 1,953.00p 1,898.00p 1,911.00p 470695
19/06/2015 1,935.00p 2,002.00p 1,923.00p 1,947.00p 845437
18/06/2015 1,882.00p 1,901.00p 1,863.00p 1,895.00p 263445
17/06/2015 1,914.00p 1,924.00p 1,883.00p 1,892.00p 244216
16/06/2015 1,895.00p 1,921.00p 1,874.00p 1,915.00p 266204
15/06/2015 1,921.00p 1,925.48p 1,901.00p 1,901.00p 278669
12/06/2015 1,949.00p 1,950.00p 1,894.00p 1,918.00p 478070
11/06/2015 1,984.00p 1,996.00p 1,957.00p 1,961.00p 264521
10/06/2015 1,975.00p 1,989.30p 1,964.00p 1,983.00p 262654
09/06/2015 1,990.00p 1,997.00p 1,961.00p 1,971.00p 197500
08/06/2015 2,011.00p 2,011.00p 1,985.00p 1,985.00p 273017
05/06/2015 2,049.00p 2,049.00p 1,988.00p 1,998.00p 322910
04/06/2015 2,085.00p 2,093.00p 2,054.62p 2,056.00p 311105
03/06/2015 2,085.00p 2,110.00p 2,084.00p 2,094.00p 237296
02/06/2015 2,109.00p 2,109.00p 2,062.00p 2,086.00p 362246
01/06/2015 2,090.00p 2,114.00p 2,084.50p 2,097.00p 193050
29/05/2015 2,098.00p 2,104.00p 2,068.00p 2,078.00p 401878
28/05/2015 2,092.00p 2,112.00p 2,089.00p 2,099.00p 200115
27/05/2015 2,086.00p 2,099.00p 2,075.00p 2,092.00p 423241
26/05/2015 2,129.00p 2,135.29p 2,077.00p 2,083.00p 361095
22/05/2015 2,149.00p 2,158.00p 2,135.00p 2,142.00p 241594
21/05/2015 2,140.00p 2,153.00p 2,114.00p 2,149.00p 307698
20/05/2015 2,133.00p 2,158.00p 2,121.00p 2,126.00p 333314
19/05/2015 2,067.00p 2,130.00p 2,064.00p 2,128.00p 302214
18/05/2015 2,089.00p 2,099.00p 2,029.00p 2,071.00p 552509
15/05/2015 2,083.00p 2,118.00p 2,076.00p 2,101.00p 424605
14/05/2015 2,025.00p 2,091.00p 2,008.00p 2,079.00p 351473
13/05/2015 2,039.00p 2,059.00p 2,023.00p 2,030.00p 359829
12/05/2015 2,033.00p 2,046.58p 1,985.00p 2,026.00p 459650
11/05/2015 2,018.00p 2,063.00p 2,018.00p 2,054.00p 453773
08/05/2015 1,984.00p 2,032.00p 1,984.00p 2,010.00p 373490
07/05/2015 1,970.00p 1,975.00p 1,912.00p 1,965.00p 398730
06/05/2015 2,011.00p 2,025.00p 1,972.00p 1,980.00p 366943
05/05/2015 2,042.00p 2,075.00p 2,022.00p 2,024.00p 370521
01/05/2015 2,057.00p 2,063.00p 2,018.00p 2,031.00p 179597
30/04/2015 2,044.00p 2,066.00p 2,035.52p 2,047.00p 314080
29/04/2015 2,114.00p 2,138.00p 2,042.00p 2,042.00p 437029
28/04/2015 2,150.00p 2,162.00p 2,095.00p 2,121.00p 402616
27/04/2015 2,152.00p 2,180.00p 2,128.00p 2,157.00p 345672
24/04/2015 2,121.00p 2,154.00p 2,121.00p 2,150.00p 280859
23/04/2015 2,132.00p 2,158.00p 2,113.00p 2,121.00p 457897
22/04/2015 2,112.00p 2,146.00p 2,098.00p 2,135.00p 448801
21/04/2015 2,097.00p 2,122.00p 2,058.00p 2,097.00p 395179
20/04/2015 2,086.00p 2,121.00p 2,084.00p 2,088.00p 331945
17/04/2015 2,126.00p 2,129.00p 2,056.00p 2,081.00p 761593
16/04/2015 2,169.00p 2,169.00p 2,098.00p 2,126.00p 562247
15/04/2015 2,225.00p 2,225.00p 2,158.00p 2,173.00p 338011
14/04/2015 2,244.00p 2,251.88p 2,208.00p 2,225.00p 373868
13/04/2015 2,245.00p 2,257.00p 2,222.00p 2,239.00p 258563
10/04/2015 2,224.00p 2,245.00p 2,203.00p 2,245.00p 315218
09/04/2015 2,201.00p 2,230.00p 2,190.00p 2,228.00p 547099
08/04/2015 2,250.00p 2,250.00p 2,156.00p 2,194.00p 671230
07/04/2015 2,190.00p 2,225.00p 2,185.00p 2,220.00p 573081
02/04/2015 2,141.00p 2,213.53p 2,141.00p 2,195.00p 477099
01/04/2015 2,125.00p 2,163.00p 2,112.00p 2,131.00p 505298
31/03/2015 2,179.00p 2,216.00p 2,129.00p 2,130.00p 666293
30/03/2015 2,172.00p 2,185.00p 2,137.00p 2,171.00p 474940
27/03/2015 2,194.00p 2,211.00p 2,147.00p 2,148.00p 645115
26/03/2015 2,169.00p 2,235.00p 2,150.00p 2,194.00p 860647
25/03/2015 2,180.00p 2,216.00p 2,175.00p 2,184.00p 460316
24/03/2015 2,170.00p 2,207.55p 2,162.00p 2,180.00p 394169
23/03/2015 2,182.00p 2,196.00p 2,117.80p 2,185.00p 835529
20/03/2015 2,246.00p 2,260.00p 2,185.00p 2,185.00p 4005988
19/03/2015 2,260.00p 2,281.20p 2,202.00p 2,262.00p 521859
18/03/2015 2,232.00p 2,276.00p 2,225.00p 2,250.00p 921611
17/03/2015 2,263.00p 2,266.00p 2,193.00p 2,226.00p 518126
16/03/2015 2,235.00p 2,272.00p 2,230.00p 2,263.00p 429839
13/03/2015 2,335.00p 2,337.00p 2,202.00p 2,231.00p 829328
12/03/2015 2,291.00p 2,356.28p 2,271.00p 2,355.00p 846658
11/03/2015 2,340.00p 2,340.00p 2,134.00p 2,243.00p 938731
10/03/2015 2,306.00p 2,372.00p 2,300.43p 2,316.00p 699891
09/03/2015 2,399.00p 2,408.60p 2,331.00p 2,331.00p 472680
06/03/2015 2,474.00p 2,475.00p 2,391.00p 2,396.00p 442814
05/03/2015 2,464.00p 2,491.00p 2,436.22p 2,461.00p 567891
04/03/2015 2,396.00p 2,457.00p 2,377.12p 2,452.00p 562894
03/03/2015 2,475.00p 2,490.00p 2,380.64p 2,392.00p 452454
02/03/2015 2,465.00p 2,486.00p 2,443.00p 2,475.00p 495129
27/02/2015 2,557.00p 2,560.00p 2,452.63p 2,473.00p 570033
26/02/2015 2,561.00p 2,579.00p 2,491.00p 2,569.00p 340039
25/02/2015 2,585.00p 2,617.00p 2,554.00p 2,561.00p 270295
24/02/2015 2,519.00p 2,580.00p 2,494.00p 2,574.00p 245662
23/02/2015 2,490.00p 2,535.00p 2,490.00p 2,518.00p 173054
20/02/2015 2,483.00p 2,499.00p 2,447.00p 2,496.00p 159406
19/02/2015 2,460.00p 2,475.00p 2,433.00p 2,471.00p 188707
18/02/2015 2,485.00p 2,485.00p 2,436.00p 2,453.00p 193155
17/02/2015 2,427.00p 2,459.00p 2,417.00p 2,450.00p 125786
16/02/2015 2,470.00p 2,482.40p 2,425.00p 2,448.00p 152060
13/02/2015 2,466.00p 2,481.00p 2,432.00p 2,472.00p 224041
12/02/2015 2,420.00p 2,476.00p 2,409.00p 2,462.00p 243316
11/02/2015 2,437.00p 2,465.00p 2,407.00p 2,426.00p 289072
10/02/2015 2,333.00p 2,439.00p 2,328.00p 2,429.00p 404270
09/02/2015 2,460.00p 2,466.20p 2,315.00p 2,333.00p 380548
06/02/2015 2,431.00p 2,475.00p 2,398.00p 2,470.00p 243684
05/02/2015 2,394.00p 2,451.00p 2,392.00p 2,428.00p 277461
04/02/2015 2,375.00p 2,400.00p 2,354.00p 2,398.00p 168782
03/02/2015 2,378.00p 2,450.00p 2,357.00p 2,369.00p 284649
02/02/2015 2,356.00p 2,374.00p 2,332.00p 2,357.00p 305828
30/01/2015 2,372.00p 2,382.60p 2,350.00p 2,360.00p 185800
29/01/2015 2,352.00p 2,361.00p 2,325.00p 2,358.00p 162736
28/01/2015 2,367.00p 2,410.00p 2,350.00p 2,354.00p 408475
27/01/2015 2,318.00p 2,373.00p 2,309.00p 2,350.00p 358557
26/01/2015 2,329.00p 2,368.00p 2,290.00p 2,315.00p 202020
23/01/2015 2,308.00p 2,359.00p 2,305.00p 2,330.00p 221081
22/01/2015 2,357.00p 2,364.96p 2,237.00p 2,305.00p 303717
21/01/2015 2,320.00p 2,364.00p 2,303.00p 2,352.00p 404422
20/01/2015 2,259.00p 2,310.00p 2,259.00p 2,309.00p 468449
19/01/2015 2,229.00p 2,293.00p 2,190.00p 2,259.00p 418844
16/01/2015 2,238.00p 2,252.60p 2,180.00p 2,213.00p 637969
15/01/2015 2,359.00p 2,359.00p 2,194.00p 2,250.00p 708967
14/01/2015 2,399.00p 2,404.00p 2,316.00p 2,367.00p 382609
13/01/2015 2,386.00p 2,500.00p 2,386.00p 2,430.00p 556190
12/01/2015 2,329.00p 2,403.00p 2,300.00p 2,380.00p 594487
09/01/2015 2,167.00p 2,292.00p 2,161.00p 2,283.00p 306790
08/01/2015 2,180.00p 2,187.00p 2,157.00p 2,175.00p 282763
07/01/2015 2,150.00p 2,174.00p 2,137.00p 2,172.00p 247351
06/01/2015 2,146.00p 2,175.09p 2,132.00p 2,148.00p 328817
05/01/2015 2,031.00p 2,147.00p 2,031.00p 2,130.00p 387962
02/01/2015 1,961.00p 2,008.00p 1,961.00p 1,982.00p 89352
31/12/2014 1,954.00p 1,981.00p 1,928.89p 1,979.00p 50380
30/12/2014 1,960.00p 1,975.00p 1,943.00p 1,961.00p 77820
29/12/2014 2,006.00p 2,006.00p 1,949.00p 1,952.00p 169164
24/12/2014 1,993.00p 2,025.30p 1,993.00p 2,010.00p 29656
23/12/2014 2,069.00p 2,072.00p 1,984.00p 1,985.00p 113792
22/12/2014 2,032.00p 2,061.00p 2,027.88p 2,061.00p 130295
19/12/2014 2,053.00p 2,053.00p 2,002.00p 2,032.00p 311400
18/12/2014 1,983.00p 2,048.00p 1,983.00p 2,043.00p 255634
17/12/2014 1,967.00p 1,972.00p 1,947.00p 1,960.00p 170893
16/12/2014 1,979.00p 1,991.00p 1,941.00p 1,987.00p 282950
15/12/2014 1,992.00p 2,006.00p 1,982.00p 1,982.00p 293436
12/12/2014 2,009.00p 2,014.00p 1,984.00p 1,989.00p 220804
11/12/2014 2,004.00p 2,031.00p 2,000.00p 2,028.00p 117294
10/12/2014 2,014.00p 2,030.00p 2,006.00p 2,006.00p 367799
09/12/2014 2,030.00p 2,065.00p 1,995.00p 2,007.00p 173532
08/12/2014 2,038.00p 2,043.00p 2,022.00p 2,030.00p 111765
05/12/2014 2,051.00p 2,058.00p 2,033.00p 2,037.00p 157295
04/12/2014 2,000.00p 2,039.00p 1,998.00p 2,032.00p 191864
03/12/2014 1,957.00p 2,009.00p 1,957.00p 2,000.00p 189058
02/12/2014 1,979.00p 1,979.00p 1,958.00p 1,961.00p 197022
01/12/2014 1,961.00p 1,972.00p 1,949.08p 1,960.00p 178500
28/11/2014 1,950.00p 1,964.00p 1,944.00p 1,961.00p 173682
27/11/2014 1,913.00p 1,956.00p 1,901.00p 1,947.00p 185989
26/11/2014 1,904.00p 1,928.00p 1,900.00p 1,905.00p 116378
25/11/2014 1,881.00p 1,916.00p 1,874.00p 1,898.00p 233941
24/11/2014 1,892.00p 1,894.00p 1,869.00p 1,886.00p 195933
21/11/2014 1,915.00p 1,927.00p 1,886.00p 1,894.00p 172748
20/11/2014 1,930.00p 1,930.00p 1,896.00p 1,918.00p 160936
19/11/2014 1,912.00p 1,927.00p 1,907.00p 1,927.00p 178288
18/11/2014 1,920.00p 1,950.00p 1,890.00p 1,906.00p 296516
17/11/2014 1,895.00p 1,922.00p 1,880.00p 1,918.00p 116021
14/11/2014 1,945.00p 1,953.00p 1,897.00p 1,907.00p 153654
13/11/2014 1,909.00p 1,944.00p 1,909.00p 1,934.00p 201699
12/11/2014 1,915.00p 1,918.00p 1,885.00p 1,898.00p 194941
11/11/2014 1,900.00p 1,933.00p 1,900.00p 1,914.00p 226066
10/11/2014 1,861.00p 1,938.00p 1,861.00p 1,900.00p 206578
07/11/2014 1,875.00p 1,876.00p 1,843.00p 1,872.00p 262633
06/11/2014 1,897.00p 1,972.00p 1,854.00p 1,882.00p 460062
05/11/2014 1,871.00p 1,970.00p 1,871.00p 1,970.00p 558225
04/11/2014 1,849.00p 1,875.00p 1,849.00p 1,871.00p 289997
03/11/2014 1,882.00p 1,896.00p 1,838.00p 1,859.00p 417643
31/10/2014 1,882.00p 1,895.00p 1,875.00p 1,895.00p 274149
30/10/2014 1,852.00p 1,869.00p 1,842.00p 1,869.00p 248268
29/10/2014 1,843.00p 1,861.00p 1,831.00p 1,842.00p 216835
28/10/2014 1,820.00p 1,849.00p 1,803.00p 1,838.00p 229609
27/10/2014 1,824.00p 1,833.00p 1,809.00p 1,816.00p 668624
24/10/2014 1,870.00p 1,879.00p 1,785.00p 1,813.00p 563623
23/10/2014 1,876.00p 1,904.00p 1,852.00p 1,900.00p 397856
22/10/2014 1,820.00p 1,889.00p 1,820.00p 1,874.00p 324765
21/10/2014 1,781.00p 1,820.00p 1,771.00p 1,820.00p 303609
20/10/2014 1,789.00p 1,806.00p 1,779.00p 1,788.00p 299098
17/10/2014 1,754.00p 1,805.00p 1,754.00p 1,792.00p 683235
16/10/2014 1,785.00p 1,809.00p 1,717.00p 1,754.00p 421961
15/10/2014 1,782.00p 1,803.00p 1,756.00p 1,785.00p 493634
14/10/2014 1,776.00p 1,797.00p 1,760.00p 1,795.00p 335346
13/10/2014 1,781.00p 1,809.00p 1,767.00p 1,787.00p 416958
10/10/2014 1,850.00p 1,919.00p 1,783.00p 1,794.00p 1949818
09/10/2014 1,810.00p 1,861.00p 1,806.00p 1,860.00p 460354
08/10/2014 1,784.00p 1,800.00p 1,761.00p 1,798.00p 454544
07/10/2014 1,759.00p 1,785.00p 1,740.00p 1,785.00p 373758
06/10/2014 1,790.00p 1,809.00p 1,756.00p 1,761.00p 332907
03/10/2014 1,745.00p 1,785.00p 1,733.00p 1,782.00p 496446
02/10/2014 1,717.00p 1,743.00p 1,701.00p 1,727.00p 272953
01/10/2014 1,727.00p 1,738.00p 1,708.00p 1,715.00p 245959
30/09/2014 1,635.00p 1,733.00p 1,627.00p 1,733.00p 611325
29/09/2014 1,618.00p 1,634.00p 1,603.00p 1,625.00p 165699
26/09/2014 1,636.00p 1,636.00p 1,580.00p 1,613.00p 222342
25/09/2014 1,652.00p 1,672.00p 1,632.00p 1,640.00p 131832
24/09/2014 1,635.00p 1,670.00p 1,634.00p 1,660.00p 201104
23/09/2014 1,649.00p 1,657.70p 1,610.00p 1,630.00p 277405
22/09/2014 1,600.00p 1,664.00p 1,600.00p 1,663.00p 291240
19/09/2014 1,627.00p 1,650.00p 1,614.00p 1,615.00p 1332077
18/09/2014 1,606.00p 1,620.00p 1,591.00p 1,604.00p 303723
17/09/2014 1,620.00p 1,637.00p 1,605.00p 1,608.00p 261633
16/09/2014 1,657.00p 1,657.00p 1,611.00p 1,616.00p 285773
15/09/2014 1,647.00p 1,665.00p 1,641.00p 1,656.00p 115910
12/09/2014 1,652.00p 1,667.00p 1,652.00p 1,656.00p 201396
11/09/2014 1,677.00p 1,688.00p 1,634.00p 1,653.00p 231834
10/09/2014 1,679.00p 1,686.00p 1,666.00p 1,667.00p 158643
09/09/2014 1,664.00p 1,683.00p 1,646.20p 1,679.00p 238376
08/09/2014 1,692.00p 1,692.00p 1,658.00p 1,661.00p 199130
05/09/2014 1,697.00p 1,701.00p 1,673.68p 1,689.00p 219023

*Close Price adjusted for both dividends and splits