Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/07/2016 2,595.00p 2,604.00p 2,489.00p 2,505.00p 536003
11/07/2016 2,593.00p 2,603.00p 2,535.00p 2,600.00p 613189
08/07/2016 2,556.00p 2,613.00p 2,542.84p 2,600.00p 398771
07/07/2016 2,585.00p 2,589.00p 2,525.00p 2,555.00p 473788
06/07/2016 2,541.00p 2,577.31p 2,534.00p 2,568.00p 381647
05/07/2016 2,485.00p 2,543.00p 2,485.00p 2,543.00p 377755
04/07/2016 2,535.00p 2,546.00p 2,473.56p 2,489.00p 227166
01/07/2016 2,481.00p 2,535.00p 2,466.00p 2,530.00p 574687
30/06/2016 2,420.00p 2,481.00p 2,409.00p 2,465.00p 794212
29/06/2016 2,411.00p 2,436.00p 2,396.00p 2,420.00p 710307
28/06/2016 2,277.00p 2,406.00p 2,256.00p 2,386.00p 548188
27/06/2016 2,251.00p 2,296.00p 2,227.00p 2,243.00p 537710
24/06/2016 1,904.00p 2,299.00p 1,895.00p 2,271.00p 903741
23/06/2016 2,262.00p 2,274.00p 2,223.00p 2,240.00p 308172
22/06/2016 2,220.00p 2,244.00p 2,185.00p 2,223.00p 379796
21/06/2016 2,179.00p 2,215.00p 2,169.00p 2,205.00p 354336
20/06/2016 2,188.00p 2,198.00p 2,172.00p 2,186.00p 447339
17/06/2016 2,135.00p 2,157.06p 2,129.00p 2,146.00p 3057114
16/06/2016 2,149.00p 2,167.00p 2,127.00p 2,127.00p 831314
15/06/2016 2,210.00p 2,216.00p 2,166.00p 2,166.00p 478516
14/06/2016 2,226.00p 2,236.00p 2,188.00p 2,189.00p 520969
13/06/2016 2,227.00p 2,259.00p 2,223.00p 2,235.00p 434881
10/06/2016 2,269.00p 2,271.00p 2,239.00p 2,254.00p 390831
09/06/2016 2,277.00p 2,285.00p 2,255.00p 2,264.00p 266541
08/06/2016 2,299.00p 2,304.00p 2,274.00p 2,285.00p 490860
07/06/2016 2,333.00p 2,335.00p 2,287.00p 2,299.00p 317068
06/06/2016 2,338.00p 2,339.00p 2,296.00p 2,320.00p 301817
03/06/2016 2,300.00p 2,341.00p 2,300.00p 2,331.00p 464346
02/06/2016 2,310.00p 2,339.00p 2,283.00p 2,300.00p 616420
01/06/2016 2,301.00p 2,314.00p 2,287.00p 2,308.00p 590463
31/05/2016 2,239.00p 2,309.00p 2,238.00p 2,298.00p 7767558
27/05/2016 2,225.00p 2,238.74p 2,192.00p 2,225.00p 702943
26/05/2016 2,270.00p 2,302.00p 2,224.00p 2,226.00p 576797
25/05/2016 2,290.00p 2,296.00p 2,249.00p 2,280.00p 675743
24/05/2016 2,282.00p 2,297.00p 2,264.00p 2,288.00p 558382
23/05/2016 2,287.00p 2,305.00p 2,274.00p 2,281.00p 561676
20/05/2016 2,250.00p 2,297.00p 2,244.88p 2,296.00p 331635
19/05/2016 2,250.00p 2,277.00p 2,226.00p 2,238.00p 455385
18/05/2016 2,260.00p 2,272.00p 2,235.00p 2,265.00p 620824
17/05/2016 2,303.00p 2,319.00p 2,251.00p 2,260.00p 654973
16/05/2016 2,300.00p 2,321.00p 2,288.00p 2,300.00p 499103
13/05/2016 2,222.00p 2,306.00p 2,221.00p 2,301.00p 831249
12/05/2016 2,237.00p 2,250.00p 2,211.00p 2,221.00p 484474
11/05/2016 2,230.00p 2,242.00p 2,213.00p 2,229.00p 482170
10/05/2016 2,227.00p 2,260.00p 2,222.00p 2,229.00p 429368
09/05/2016 2,214.00p 2,236.00p 2,207.00p 2,225.00p 550831
06/05/2016 2,250.00p 2,259.00p 2,202.00p 2,205.00p 618076
05/05/2016 2,255.00p 2,277.00p 2,245.00p 2,259.00p 349441
04/05/2016 2,219.00p 2,287.00p 2,201.00p 2,264.00p 688682
03/05/2016 2,203.00p 2,279.00p 2,203.00p 2,219.00p 548146
29/04/2016 2,222.00p 2,231.00p 2,204.00p 2,204.00p 351407
28/04/2016 2,227.00p 2,244.00p 2,208.00p 2,241.00p 377898
27/04/2016 2,249.00p 2,250.00p 2,207.00p 2,226.00p 943981
26/04/2016 2,312.00p 2,314.00p 2,217.00p 2,245.00p 527568
25/04/2016 2,322.00p 2,329.80p 2,303.00p 2,306.00p 414600
22/04/2016 2,297.00p 2,355.00p 2,274.00p 2,319.00p 517137
21/04/2016 2,286.00p 2,324.00p 2,278.35p 2,310.00p 489180
20/04/2016 2,264.00p 2,300.00p 2,254.00p 2,300.00p 403542
19/04/2016 2,232.00p 2,280.05p 2,230.00p 2,280.00p 576200
18/04/2016 2,211.00p 2,248.00p 2,204.00p 2,233.00p 544017
15/04/2016 2,208.00p 2,241.00p 2,199.00p 2,214.00p 493653
14/04/2016 2,191.00p 2,216.00p 2,186.00p 2,208.00p 455281
13/04/2016 2,151.00p 2,190.00p 2,144.00p 2,184.00p 441873
12/04/2016 2,142.00p 2,153.00p 2,127.00p 2,142.00p 510937
11/04/2016 2,087.00p 2,150.00p 2,087.00p 2,142.00p 621677
08/04/2016 2,080.00p 2,107.00p 2,072.00p 2,087.00p 311737
07/04/2016 2,092.00p 2,155.00p 2,068.00p 2,077.00p 633102
06/04/2016 2,044.00p 2,094.51p 2,035.00p 2,092.00p 509037
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

*Close Price adjusted for both dividends and splits