Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/02/2024 1,991.50p 2,001.00p 1,971.00p 1,997.50p 301074
20/02/2024 1,977.00p 2,006.00p 1,963.00p 1,985.00p 247453
19/02/2024 1,984.50p 1,996.00p 1,977.00p 1,987.50p 125382
16/02/2024 1,985.00p 2,006.00p 1,981.50p 1,987.50p 354082
15/02/2024 1,972.50p 2,000.00p 1,957.00p 1,987.00p 288746
14/02/2024 1,975.00p 1,983.50p 1,959.00p 1,965.00p 216585
13/02/2024 1,952.50p 1,967.50p 1,949.00p 1,960.00p 235458
12/02/2024 1,962.50p 1,974.00p 1,949.00p 1,959.50p 324137
09/02/2024 1,939.00p 1,966.50p 1,936.50p 1,958.50p 178022
08/02/2024 1,914.00p 1,936.00p 1,906.50p 1,930.00p 522914
07/02/2024 1,925.50p 1,937.50p 1,908.50p 1,926.50p 357125
06/02/2024 1,889.00p 1,920.50p 1,889.00p 1,920.50p 387378
05/02/2024 1,874.50p 1,907.08p 1,874.50p 1,881.50p 401570
02/02/2024 1,928.50p 1,942.50p 1,874.00p 1,877.00p 341640
01/02/2024 1,902.00p 1,936.00p 1,902.00p 1,911.50p 251023
31/01/2024 1,919.00p 1,950.50p 1,912.00p 1,931.50p 392761
30/01/2024 1,902.50p 1,930.00p 1,899.00p 1,920.50p 226475
29/01/2024 1,907.50p 1,916.50p 1,888.00p 1,896.00p 193640
26/01/2024 1,867.00p 1,909.50p 1,856.50p 1,900.00p 329060
25/01/2024 1,942.00p 1,944.50p 1,865.50p 1,865.50p 280710
24/01/2024 1,946.00p 1,956.50p 1,932.50p 1,948.00p 153287
23/01/2024 1,971.00p 1,971.50p 1,942.50p 1,954.00p 250216
22/01/2024 1,935.00p 1,970.00p 1,929.50p 1,967.50p 244921
19/01/2024 1,940.50p 1,949.00p 1,910.50p 1,935.00p 407445
18/01/2024 1,960.50p 1,960.50p 1,912.00p 1,926.00p 468105
17/01/2024 1,960.00p 1,980.50p 1,946.50p 1,965.00p 850562
16/01/2024 1,906.00p 1,976.00p 1,883.05p 1,970.00p 525555
15/01/2024 1,920.00p 1,938.50p 1,919.50p 1,933.00p 261186
12/01/2024 1,904.50p 1,929.50p 1,904.50p 1,929.50p 503797
11/01/2024 1,900.00p 1,927.50p 1,891.00p 1,903.00p 637770
10/01/2024 1,880.00p 1,890.50p 1,858.00p 1,890.50p 236364
09/01/2024 1,864.00p 1,899.50p 1,863.00p 1,894.50p 280854
08/01/2024 1,843.00p 1,862.00p 1,843.00p 1,862.00p 190014
05/01/2024 1,831.50p 1,859.00p 1,820.00p 1,859.00p 318090
04/01/2024 1,810.00p 1,859.50p 1,810.00p 1,850.50p 294291
03/01/2024 1,777.00p 1,816.50p 1,777.00p 1,814.00p 551846
02/01/2024 1,785.00p 1,791.50p 1,770.50p 1,786.50p 211085
29/12/2023 1,761.00p 1,789.00p 1,761.00p 1,789.00p 192528
28/12/2023 1,791.00p 1,793.00p 1,767.50p 1,767.50p 113766
27/12/2023 1,787.00p 1,796.50p 1,770.50p 1,777.50p 189230
22/12/2023 1,830.00p 1,830.00p 1,769.50p 1,773.00p 116056
21/12/2023 1,806.50p 1,806.50p 1,771.00p 1,789.00p 206450
20/12/2023 1,782.50p 1,807.00p 1,777.00p 1,807.00p 327030
19/12/2023 1,756.00p 1,769.50p 1,745.50p 1,765.00p 265870
18/12/2023 1,734.50p 1,752.00p 1,722.00p 1,751.50p 266756
15/12/2023 1,773.50p 1,782.50p 1,726.00p 1,729.50p 830035
14/12/2023 1,782.00p 1,792.00p 1,745.50p 1,780.50p 486835
13/12/2023 1,747.00p 1,772.00p 1,735.00p 1,750.00p 380031
12/12/2023 1,762.00p 1,769.50p 1,732.00p 1,746.50p 475444
11/12/2023 1,752.00p 1,754.50p 1,730.00p 1,746.00p 334266
08/12/2023 1,786.00p 1,790.00p 1,751.50p 1,751.50p 445861
07/12/2023 1,794.50p 1,807.50p 1,780.00p 1,783.00p 396713
06/12/2023 1,806.00p 1,812.50p 1,790.50p 1,803.00p 408833
05/12/2023 1,759.50p 1,800.50p 1,752.00p 1,799.00p 364965
04/12/2023 1,740.00p 1,769.50p 1,739.00p 1,769.50p 367315
01/12/2023 1,721.50p 1,764.50p 1,721.50p 1,758.00p 432124
30/11/2023 1,726.00p 1,731.00p 1,711.00p 1,723.50p 1613594
29/11/2023 1,743.50p 1,744.50p 1,722.50p 1,722.50p 277900
28/11/2023 1,739.00p 1,740.50p 1,716.50p 1,740.50p 285713
27/11/2023 1,757.50p 1,762.50p 1,740.00p 1,741.50p 175731
24/11/2023 1,770.50p 1,770.50p 1,749.50p 1,758.00p 142127
23/11/2023 1,765.50p 1,765.50p 1,747.00p 1,753.00p 143138
22/11/2023 1,759.00p 1,760.00p 1,744.00p 1,756.00p 454871
21/11/2023 1,757.00p 1,767.00p 1,740.00p 1,757.50p 331220
20/11/2023 1,756.50p 1,768.50p 1,748.00p 1,752.50p 199121
17/11/2023 1,731.00p 1,760.50p 1,722.00p 1,760.50p 490810
16/11/2023 1,732.50p 1,751.50p 1,719.00p 1,722.00p 441605
15/11/2023 1,766.00p 1,770.00p 1,732.00p 1,732.00p 923634
14/11/2023 1,760.00p 1,768.50p 1,743.00p 1,750.00p 340012
13/11/2023 1,756.50p 1,767.50p 1,747.00p 1,767.50p 386527
10/11/2023 1,752.00p 1,762.50p 1,737.50p 1,752.50p 387233
09/11/2023 1,759.50p 1,767.50p 1,744.50p 1,757.50p 421405
08/11/2023 1,755.00p 1,778.50p 1,743.50p 1,760.00p 423723
07/11/2023 1,765.50p 1,781.00p 1,762.00p 1,764.00p 393103
06/11/2023 1,808.00p 1,824.50p 1,787.00p 1,801.00p 896560
03/11/2023 1,850.00p 1,874.50p 1,802.50p 1,804.50p 563467
02/11/2023 1,920.00p 1,923.00p 1,807.00p 1,835.50p 735872
01/11/2023 1,916.00p 1,939.50p 1,914.00p 1,920.00p 495808
31/10/2023 1,928.50p 1,935.00p 1,892.00p 1,901.50p 520350
30/10/2023 1,921.00p 1,935.00p 1,912.00p 1,915.00p 153425
27/10/2023 1,904.50p 1,932.50p 1,881.00p 1,912.50p 271935
26/10/2023 1,954.50p 1,958.50p 1,900.50p 1,912.50p 1116768
25/10/2023 1,946.50p 1,965.50p 1,940.00p 1,963.00p 197142
24/10/2023 1,965.00p 1,966.50p 1,932.50p 1,958.00p 258172
23/10/2023 1,948.00p 1,977.50p 1,938.00p 1,960.00p 264388
20/10/2023 1,978.00p 1,978.50p 1,935.00p 1,940.00p 386502
19/10/2023 2,009.00p 2,009.00p 1,979.50p 1,992.00p 343827
18/10/2023 2,067.00p 2,067.00p 2,018.00p 2,022.00p 347228
17/10/2023 2,060.00p 2,089.00p 2,059.88p 2,061.00p 694445
16/10/2023 2,085.00p 2,085.00p 2,039.00p 2,069.00p 246990
13/10/2023 2,115.00p 2,130.34p 2,071.00p 2,078.00p 356482
12/10/2023 2,090.00p 2,123.00p 2,090.00p 2,120.00p 611313
11/10/2023 2,079.00p 2,087.00p 2,066.00p 2,079.00p 364360
10/10/2023 2,034.00p 2,065.00p 2,020.89p 2,064.00p 311330
09/10/2023 2,058.00p 2,077.00p 2,010.00p 2,015.00p 350141
06/10/2023 2,084.00p 2,092.00p 2,058.00p 2,075.00p 244589
05/10/2023 2,021.00p 2,082.00p 2,021.00p 2,063.00p 335696
04/10/2023 2,040.00p 2,055.00p 2,009.40p 2,024.00p 356471
03/10/2023 2,074.00p 2,096.00p 2,043.00p 2,053.00p 564868
02/10/2023 2,081.00p 2,093.00p 2,052.00p 2,062.00p 663887
29/09/2023 2,098.00p 2,108.00p 2,081.00p 2,088.00p 692738
28/09/2023 2,096.00p 2,097.00p 2,069.00p 2,079.00p 288844
27/09/2023 2,083.00p 2,133.00p 2,079.00p 2,093.00p 595563
26/09/2023 2,088.00p 2,109.00p 2,060.00p 2,080.00p 593637
25/09/2023 2,092.00p 2,119.00p 2,082.00p 2,098.00p 244374
22/09/2023 2,103.00p 2,111.00p 2,082.00p 2,103.00p 498916
21/09/2023 2,127.00p 2,141.00p 2,108.00p 2,110.00p 265845
20/09/2023 2,117.00p 2,155.00p 2,110.00p 2,127.00p 380391
19/09/2023 2,097.00p 2,113.00p 2,093.00p 2,107.00p 434601
18/09/2023 2,053.00p 2,100.00p 2,053.00p 2,100.00p 431799
15/09/2023 2,103.00p 2,109.00p 2,052.00p 2,063.00p 4938312
14/09/2023 2,097.00p 2,097.00p 2,067.00p 2,095.00p 956858
13/09/2023 2,083.00p 2,093.00p 2,070.00p 2,083.00p 404641
12/09/2023 2,085.00p 2,108.00p 2,079.00p 2,090.00p 332116
11/09/2023 2,095.00p 2,108.00p 2,045.00p 2,073.00p 405837
08/09/2023 2,097.00p 2,105.00p 2,086.00p 2,086.00p 469891
07/09/2023 2,091.00p 2,095.00p 2,067.00p 2,089.00p 289689
06/09/2023 2,087.00p 2,110.00p 2,072.00p 2,095.00p 331290
05/09/2023 2,154.00p 2,157.00p 2,119.00p 2,119.00p 205406
04/09/2023 2,170.00p 2,193.00p 2,169.00p 2,169.00p 144044
01/09/2023 2,196.00p 2,196.00p 2,168.00p 2,173.00p 180284
31/08/2023 2,186.00p 2,216.00p 2,176.00p 2,189.00p 588174
30/08/2023 2,192.00p 2,194.00p 2,155.00p 2,186.00p 1033214
29/08/2023 2,137.00p 2,161.00p 2,130.00p 2,161.00p 269665
25/08/2023 2,101.00p 2,126.00p 2,096.00p 2,122.00p 247395
24/08/2023 2,132.00p 2,132.00p 2,087.00p 2,096.00p 191939
23/08/2023 2,053.00p 2,094.16p 2,050.00p 2,087.00p 181506
22/08/2023 2,064.00p 2,064.00p 2,045.00p 2,050.00p 362031
21/08/2023 2,083.00p 2,089.00p 2,055.00p 2,060.00p 274337
18/08/2023 2,122.00p 2,124.00p 2,070.00p 2,088.00p 199279
17/08/2023 2,118.00p 2,129.00p 2,106.00p 2,109.00p 983559
16/08/2023 2,136.00p 2,140.00p 2,121.00p 2,128.00p 299651
15/08/2023 2,160.00p 2,163.00p 2,127.61p 2,137.00p 384363
14/08/2023 2,163.00p 2,164.00p 2,134.00p 2,146.00p 370251
11/08/2023 2,183.00p 2,193.00p 2,137.00p 2,137.00p 526310
10/08/2023 2,192.00p 2,222.00p 2,192.00p 2,200.00p 379392
09/08/2023 2,197.00p 2,212.00p 2,171.77p 2,205.00p 459759
08/08/2023 2,152.00p 2,194.00p 2,135.14p 2,194.00p 573863
07/08/2023 2,103.00p 2,149.00p 2,080.00p 2,149.00p 470186
04/08/2023 2,054.00p 2,112.00p 2,050.00p 2,100.00p 363605
03/08/2023 2,139.00p 2,164.00p 2,042.00p 2,060.00p 412582
02/08/2023 2,075.00p 2,092.64p 2,043.00p 2,075.00p 452662
01/08/2023 2,110.00p 2,138.00p 2,086.00p 2,105.00p 481451
31/07/2023 2,097.00p 2,124.00p 2,087.00p 2,089.00p 473146
28/07/2023 2,099.00p 2,107.00p 2,078.00p 2,100.00p 310846
27/07/2023 2,087.00p 2,117.00p 2,087.00p 2,096.00p 571946
26/07/2023 2,052.00p 2,082.00p 2,052.00p 2,080.00p 251790
25/07/2023 2,046.00p 2,057.00p 2,022.00p 2,049.00p 392948
24/07/2023 2,027.00p 2,051.00p 2,014.00p 2,045.00p 585743
21/07/2023 2,055.00p 2,069.00p 2,017.00p 2,040.00p 331626
20/07/2023 2,000.00p 2,135.00p 1,978.20p 2,063.00p 948913
19/07/2023 1,892.00p 1,960.00p 1,887.00p 1,951.50p 336761
18/07/2023 1,830.00p 1,879.50p 1,816.37p 1,879.50p 249251
17/07/2023 1,815.00p 1,836.50p 1,799.90p 1,818.00p 206207
14/07/2023 1,828.50p 1,828.50p 1,810.00p 1,810.00p 198769
13/07/2023 1,829.00p 1,829.00p 1,795.10p 1,820.50p 260329
12/07/2023 1,831.50p 1,831.50p 1,800.00p 1,815.00p 520321
11/07/2023 1,814.00p 1,860.00p 1,814.00p 1,818.50p 246293
10/07/2023 1,826.00p 1,871.00p 1,826.00p 1,855.00p 205031
07/07/2023 1,836.50p 1,866.00p 1,814.45p 1,847.00p 191984
06/07/2023 1,906.00p 1,906.00p 1,836.00p 1,851.50p 256036
05/07/2023 1,877.00p 1,913.00p 1,877.00p 1,903.50p 272650
04/07/2023 1,892.50p 1,916.77p 1,879.50p 1,901.50p 135031
03/07/2023 1,846.00p 1,909.00p 1,846.00p 1,894.00p 261579
30/06/2023 1,850.00p 1,893.00p 1,830.14p 1,890.50p 339754
29/06/2023 1,822.00p 1,838.00p 1,816.50p 1,836.50p 147809
28/06/2023 1,743.00p 1,827.00p 1,743.00p 1,822.50p 225930
27/06/2023 1,826.00p 1,826.00p 1,772.50p 1,783.00p 203429
26/06/2023 1,899.50p 1,899.50p 1,816.00p 1,816.00p 321655
23/06/2023 1,851.00p 1,874.00p 1,843.00p 1,855.00p 202645
22/06/2023 1,839.50p 1,863.00p 1,829.50p 1,856.50p 348247
21/06/2023 1,859.00p 1,863.50p 1,843.00p 1,851.00p 239588
20/06/2023 1,883.50p 1,889.50p 1,863.00p 1,868.00p 413043
19/06/2023 1,927.00p 1,952.40p 1,882.50p 1,893.00p 390502
16/06/2023 1,925.50p 1,945.00p 1,921.50p 1,930.00p 851222
15/06/2023 1,917.00p 1,932.50p 1,899.00p 1,925.00p 428836
14/06/2023 1,888.50p 1,909.00p 1,872.50p 1,900.00p 475160
13/06/2023 1,889.50p 1,910.50p 1,876.80p 1,886.00p 971309
12/06/2023 1,884.50p 1,896.50p 1,860.00p 1,883.00p 288757
09/06/2023 1,852.50p 1,891.00p 1,844.50p 1,890.50p 390421
08/06/2023 1,805.50p 1,848.50p 1,805.50p 1,838.50p 424984
07/06/2023 1,812.50p 1,830.00p 1,799.00p 1,813.50p 382721
06/06/2023 1,802.50p 1,832.50p 1,802.13p 1,814.50p 429827
05/06/2023 1,812.50p 1,821.00p 1,797.50p 1,801.50p 299778
02/06/2023 1,796.00p 1,822.50p 1,783.50p 1,803.00p 283181
01/06/2023 1,793.50p 1,812.00p 1,786.50p 1,792.00p 192051
31/05/2023 1,781.50p 1,816.00p 1,776.00p 1,791.50p 750679
30/05/2023 1,847.00p 1,868.00p 1,797.50p 1,798.00p 339604
26/05/2023 1,835.50p 1,855.80p 1,829.50p 1,851.50p 405165
25/05/2023 1,861.50p 1,861.50p 1,832.00p 1,832.00p 171305
24/05/2023 1,839.00p 1,847.50p 1,807.00p 1,847.50p 351978
23/05/2023 1,825.00p 1,852.20p 1,818.00p 1,842.50p 342684
22/05/2023 1,839.00p 1,845.50p 1,830.00p 1,841.00p 605243
19/05/2023 1,856.00p 1,856.00p 1,813.50p 1,826.00p 647424
18/05/2023 1,843.50p 1,850.00p 1,829.00p 1,830.00p 641347
17/05/2023 1,792.00p 1,836.50p 1,792.00p 1,835.00p 374934
16/05/2023 1,860.00p 1,860.00p 1,819.50p 1,835.50p 357119
15/05/2023 1,849.50p 1,864.00p 1,837.00p 1,848.00p 771121
12/05/2023 1,853.50p 1,865.00p 1,852.50p 1,852.50p 270407
11/05/2023 1,864.00p 1,873.00p 1,854.00p 1,856.00p 236705

*Close Price adjusted for both dividends and splits