Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/07/2022 1,699.00p 1,728.50p 1,699.00p 1,724.00p 360910
22/07/2022 1,711.00p 1,730.00p 1,702.00p 1,711.00p 208829
21/07/2022 1,681.50p 1,733.00p 1,678.00p 1,725.00p 347076
20/07/2022 1,705.50p 1,705.50p 1,683.50p 1,690.50p 271668
19/07/2022 1,671.00p 1,691.00p 1,665.00p 1,679.50p 328621
18/07/2022 1,678.00p 1,715.45p 1,678.00p 1,678.00p 215031
15/07/2022 1,675.00p 1,699.00p 1,665.50p 1,699.00p 381554
14/07/2022 1,694.50p 1,694.50p 1,655.50p 1,663.50p 293788
13/07/2022 1,701.50p 1,709.50p 1,646.50p 1,670.50p 318060
12/07/2022 1,695.00p 1,718.50p 1,682.50p 1,707.00p 438345
11/07/2022 1,682.50p 1,711.50p 1,681.00p 1,711.50p 430151
08/07/2022 1,710.50p 1,714.00p 1,674.00p 1,697.00p 318342
07/07/2022 1,697.00p 1,722.00p 1,682.50p 1,717.00p 436499
06/07/2022 1,655.50p 1,693.00p 1,652.00p 1,682.50p 470374
05/07/2022 1,663.50p 1,667.50p 1,615.50p 1,638.00p 350035
04/07/2022 1,655.50p 1,670.00p 1,648.50p 1,654.00p 458658
01/07/2022 1,583.50p 1,635.50p 1,574.50p 1,621.50p 503547
30/06/2022 1,616.00p 1,632.00p 1,596.00p 1,617.50p 544339
29/06/2022 1,664.00p 1,682.50p 1,626.00p 1,645.50p 852937
28/06/2022 1,675.00p 1,706.00p 1,664.00p 1,677.50p 1197914
27/06/2022 1,654.50p 1,666.00p 1,627.00p 1,666.00p 508574
24/06/2022 1,548.50p 1,640.50p 1,547.00p 1,637.00p 1251409
23/06/2022 1,508.00p 1,549.50p 1,497.50p 1,546.50p 620675
22/06/2022 1,477.50p 1,508.50p 1,459.50p 1,502.50p 443852
21/06/2022 1,505.00p 1,508.50p 1,496.00p 1,500.00p 37233
20/06/2022 1,500.00p 1,504.87p 1,486.00p 1,500.00p 218268
17/06/2022 1,490.00p 1,505.00p 1,479.00p 1,496.50p 1212208
16/06/2022 1,514.50p 1,515.50p 1,466.00p 1,485.00p 812502
15/06/2022 1,508.50p 1,532.00p 1,506.50p 1,518.00p 608272
14/06/2022 1,544.50p 1,559.50p 1,495.50p 1,509.50p 861748
13/06/2022 1,552.50p 1,570.84p 1,523.54p 1,537.50p 557480
10/06/2022 1,608.50p 1,614.00p 1,579.26p 1,583.50p 817381
09/06/2022 1,639.50p 1,644.50p 1,597.50p 1,611.00p 715308
08/06/2022 1,666.00p 1,677.00p 1,642.00p 1,646.50p 597753
07/06/2022 1,668.00p 1,680.50p 1,642.00p 1,661.50p 678105
06/06/2022 1,677.50p 1,691.00p 1,659.00p 1,675.00p 676193
03/06/2022 1,713.50p 1,721.50p 1,673.00p 1,673.00p 831621
02/06/2022 1,713.50p 1,721.50p 1,673.00p 1,673.00p 831621
01/06/2022 1,713.50p 1,721.50p 1,673.00p 1,673.00p 830477
31/05/2022 1,706.50p 1,723.00p 1,697.66p 1,698.50p 930488
30/05/2022 1,700.00p 1,715.50p 1,689.00p 1,707.00p 378727
27/05/2022 1,711.50p 1,713.00p 1,685.50p 1,688.50p 923768
26/05/2022 1,683.00p 1,709.50p 1,680.50p 1,704.00p 978509
25/05/2022 1,637.50p 1,702.00p 1,631.50p 1,676.50p 2254400
24/05/2022 1,737.50p 1,768.50p 1,690.00p 1,690.00p 1015037
23/05/2022 1,737.00p 1,761.50p 1,737.00p 1,758.50p 582803
20/05/2022 1,715.50p 1,751.50p 1,709.00p 1,738.00p 735513
19/05/2022 1,679.00p 1,708.50p 1,671.50p 1,703.50p 1053873
18/05/2022 1,737.00p 1,759.07p 1,678.50p 1,678.50p 970591
17/05/2022 1,724.50p 1,736.00p 1,691.00p 1,726.50p 2925505
16/05/2022 1,716.00p 1,737.50p 1,696.37p 1,711.00p 1075971
13/05/2022 1,708.50p 1,724.00p 1,669.50p 1,724.00p 1370774
12/05/2022 1,714.50p 1,724.00p 1,670.50p 1,697.00p 1048132
11/05/2022 1,758.50p 1,758.50p 1,724.00p 1,729.50p 835930
10/05/2022 1,711.50p 1,741.00p 1,707.50p 1,741.00p 854113
09/05/2022 1,721.00p 1,733.50p 1,688.00p 1,697.00p 600991
06/05/2022 1,682.50p 1,739.50p 1,651.50p 1,735.00p 1270987
05/05/2022 1,700.00p 1,734.50p 1,657.50p 1,685.50p 1502434
04/05/2022 1,884.50p 1,891.50p 1,852.50p 1,852.50p 584386
03/05/2022 1,887.00p 1,898.66p 1,865.50p 1,890.00p 848366
02/05/2022 1,992.00p 2,004.00p 1,846.00p 1,883.50p 1537283
29/04/2022 1,992.00p 2,004.00p 1,846.00p 1,883.50p 1475465
28/04/2022 2,002.00p 2,043.00p 1,992.50p 2,029.00p 434258
27/04/2022 1,990.00p 1,994.00p 1,961.50p 1,987.00p 1844950
26/04/2022 2,063.00p 2,069.00p 2,027.00p 2,039.00p 123772
25/04/2022 1,985.50p 2,050.00p 1,976.00p 2,039.00p 369036
22/04/2022 2,051.00p 2,070.00p 2,012.00p 2,012.00p 398685
21/04/2022 2,019.00p 2,085.00p 2,019.00p 2,050.00p 439224
20/04/2022 2,082.00p 2,087.00p 2,038.00p 2,042.00p 492341
19/04/2022 2,065.00p 2,095.45p 2,019.00p 2,081.00p 563397
18/04/2022 2,073.00p 2,087.00p 2,061.00p 2,070.00p 364902
15/04/2022 2,073.00p 2,087.00p 2,061.00p 2,070.00p 364902
14/04/2022 2,073.00p 2,087.00p 2,061.00p 2,070.00p 364902
13/04/2022 2,062.00p 2,089.00p 2,054.00p 2,066.00p 324976
12/04/2022 2,058.00p 2,072.00p 2,042.00p 2,066.00p 662477
11/04/2022 2,063.00p 2,092.00p 2,061.00p 2,067.00p 508934
08/04/2022 2,056.00p 2,064.00p 2,038.00p 2,064.00p 452049
07/04/2022 2,042.00p 2,050.00p 2,035.00p 2,036.00p 754086
06/04/2022 2,058.00p 2,068.00p 2,018.00p 2,031.00p 467350
05/04/2022 2,091.00p 2,091.00p 2,047.00p 2,065.00p 533053
04/04/2022 2,051.00p 2,095.00p 2,044.00p 2,079.00p 678095
01/04/2022 2,063.00p 2,074.00p 2,016.00p 2,039.00p 500973
31/03/2022 2,077.00p 2,094.32p 2,061.00p 2,061.00p 635070
30/03/2022 2,074.00p 2,085.00p 2,050.00p 2,068.00p 608576
29/03/2022 2,039.00p 2,087.00p 2,039.00p 2,070.00p 775718
28/03/2022 2,076.00p 2,111.00p 2,043.00p 2,043.00p 639015
25/03/2022 2,124.00p 2,137.00p 2,051.00p 2,051.00p 662052
24/03/2022 2,076.00p 2,130.00p 2,059.00p 2,122.00p 978285
23/03/2022 2,137.00p 2,137.00p 2,073.00p 2,079.00p 778243
22/03/2022 2,077.00p 2,131.00p 2,077.00p 2,097.00p 1216626
21/03/2022 2,058.00p 2,093.00p 2,053.00p 2,075.00p 509383
18/03/2022 2,033.00p 2,060.00p 2,015.00p 2,060.00p 1276344
17/03/2022 2,032.00p 2,073.00p 2,021.00p 2,055.00p 543078
16/03/2022 2,060.00p 2,078.00p 2,025.70p 2,062.00p 541197
15/03/2022 2,021.00p 2,054.00p 2,013.00p 2,035.00p 670663
14/03/2022 1,988.00p 2,042.76p 1,988.00p 2,036.00p 314848
11/03/2022 1,979.50p 2,029.00p 1,978.50p 1,984.00p 451196
10/03/2022 1,968.00p 2,014.00p 1,964.00p 1,978.50p 590564
09/03/2022 1,864.50p 1,964.50p 1,852.00p 1,958.00p 880462
08/03/2022 1,823.00p 1,853.50p 1,805.00p 1,825.00p 936757
07/03/2022 1,819.50p 1,871.00p 1,767.00p 1,825.00p 701479
04/03/2022 1,886.00p 1,915.50p 1,849.00p 1,861.00p 1214562
03/03/2022 1,941.50p 1,967.00p 1,912.00p 1,912.00p 1708687
02/03/2022 2,016.00p 2,026.00p 1,963.50p 2,003.00p 1072731
01/03/2022 2,084.00p 2,093.00p 1,996.50p 2,001.00p 753409
28/02/2022 1,977.50p 2,119.00p 1,962.00p 2,083.00p 1488723
25/02/2022 1,857.00p 1,989.50p 1,857.00p 1,947.00p 1105654
24/02/2022 1,914.50p 1,940.00p 1,813.00p 1,833.50p 1051010
23/02/2022 1,961.50p 2,034.00p 1,948.00p 2,013.00p 498815
22/02/2022 1,920.50p 1,962.82p 1,911.00p 1,946.50p 384696
21/02/2022 1,972.00p 1,982.50p 1,931.50p 1,938.50p 679052
18/02/2022 1,984.50p 2,003.00p 1,960.00p 1,968.50p 268949
17/02/2022 1,984.50p 2,005.00p 1,972.71p 1,989.50p 234197
16/02/2022 1,968.50p 1,986.50p 1,938.00p 1,984.00p 750090
15/02/2022 1,956.50p 1,975.50p 1,943.50p 1,975.50p 470454
14/02/2022 1,955.00p 1,968.00p 1,935.50p 1,946.00p 374985
11/02/2022 1,996.00p 1,999.50p 1,965.00p 1,965.50p 303676
10/02/2022 2,027.00p 2,038.00p 1,989.32p 2,005.00p 287774
09/02/2022 2,021.00p 2,041.00p 2,012.00p 2,024.00p 993769
08/02/2022 2,018.00p 2,027.00p 1,999.00p 2,000.00p 256161
07/02/2022 2,014.00p 2,022.00p 1,991.00p 2,016.00p 323912
04/02/2022 2,028.00p 2,041.00p 2,005.00p 2,005.00p 315690
03/02/2022 2,048.00p 2,057.00p 2,015.00p 2,028.00p 309500
02/02/2022 2,065.00p 2,074.58p 2,039.00p 2,043.00p 643485
01/02/2022 2,074.00p 2,094.00p 2,052.00p 2,062.00p 260590
31/01/2022 2,086.00p 2,090.00p 2,056.00p 2,078.00p 315419
28/01/2022 2,073.00p 2,096.00p 2,041.00p 2,077.00p 616892
27/01/2022 2,023.00p 2,076.00p 2,012.00p 2,076.00p 448491
26/01/2022 2,015.00p 2,046.00p 2,002.00p 2,026.00p 720536
25/01/2022 1,998.00p 2,017.00p 1,980.00p 2,000.00p 349936
24/01/2022 2,011.00p 2,043.00p 1,976.00p 1,982.50p 303199
21/01/2022 2,025.00p 2,041.00p 2,006.00p 2,018.00p 341815
20/01/2022 2,047.00p 2,074.00p 2,030.00p 2,045.00p 436903
19/01/2022 2,015.00p 2,042.00p 2,015.00p 2,020.00p 572327
18/01/2022 2,065.00p 2,065.00p 2,016.00p 2,029.00p 366724
17/01/2022 2,077.00p 2,093.00p 2,066.00p 2,069.00p 168036
14/01/2022 2,046.00p 2,087.00p 2,044.00p 2,056.00p 215412
13/01/2022 2,072.00p 2,094.00p 2,052.00p 2,061.00p 329925
12/01/2022 2,107.00p 2,111.00p 2,080.00p 2,080.00p 238817
10/01/2022 2,141.00p 2,146.00p 2,096.00p 2,103.00p 202855
07/01/2022 2,123.00p 2,134.00p 2,087.00p 2,134.00p 296316
06/01/2022 2,176.00p 2,191.00p 2,125.00p 2,125.00p 744618
05/01/2022 2,209.00p 2,209.00p 2,177.00p 2,191.00p 223246
04/01/2022 2,220.00p 2,230.19p 2,175.00p 2,189.00p 322631
31/12/2021 2,186.00p 2,219.00p 2,185.05p 2,219.00p 71430
30/12/2021 2,225.00p 2,234.00p 2,214.00p 2,220.00p 85711
29/12/2021 2,217.00p 2,266.00p 2,197.00p 2,228.00p 203595
24/12/2021 2,239.00p 2,239.00p 2,189.00p 2,189.00p 66482
23/12/2021 2,225.00p 2,225.00p 2,175.00p 2,186.00p 161535
22/12/2021 2,214.00p 2,231.00p 2,207.00p 2,212.00p 218152
21/12/2021 2,204.00p 2,219.00p 2,179.00p 2,203.00p 218051
20/12/2021 2,204.00p 2,232.00p 2,183.00p 2,189.00p 316260
17/12/2021 2,198.00p 2,231.00p 2,196.00p 2,220.00p 481910
16/12/2021 2,250.00p 2,250.00p 2,195.00p 2,198.00p 650555
15/12/2021 2,208.00p 2,239.00p 2,199.87p 2,227.00p 245341
14/12/2021 2,250.00p 2,276.51p 2,197.00p 2,204.00p 380333
13/12/2021 2,228.00p 2,256.00p 2,204.00p 2,236.00p 1011548
10/12/2021 2,238.00p 2,243.00p 2,202.00p 2,213.00p 410616
09/12/2021 2,202.00p 2,272.00p 2,202.00p 2,241.00p 228764
08/12/2021 2,275.00p 2,288.00p 2,248.00p 2,267.00p 229074
07/12/2021 2,283.00p 2,294.00p 2,253.00p 2,266.00p 399749
06/12/2021 2,229.00p 2,288.00p 2,227.00p 2,279.00p 320527
03/12/2021 2,208.00p 2,210.00p 2,188.00p 2,197.00p 231389
02/12/2021 2,231.00p 2,246.00p 2,176.00p 2,203.00p 260103
01/12/2021 2,210.00p 2,272.00p 2,200.63p 2,248.00p 391673
30/11/2021 2,224.00p 2,238.00p 2,174.65p 2,215.00p 750139
29/11/2021 2,277.00p 2,288.73p 2,230.00p 2,230.00p 595246
26/11/2021 2,272.00p 2,310.00p 2,262.00p 2,278.00p 226604
25/11/2021 2,295.00p 2,312.00p 2,289.58p 2,312.00p 122934
24/11/2021 2,280.00p 2,294.00p 2,265.00p 2,288.00p 378756
23/11/2021 2,277.00p 2,296.00p 2,260.00p 2,282.00p 152963
22/11/2021 2,317.00p 2,317.00p 2,280.64p 2,290.00p 230963
19/11/2021 2,283.00p 2,310.00p 2,270.00p 2,300.00p 394021
18/11/2021 2,344.00p 2,358.00p 2,285.00p 2,287.00p 325933
17/11/2021 2,354.00p 2,360.00p 2,334.00p 2,342.00p 642595
16/11/2021 2,344.00p 2,369.00p 2,317.00p 2,334.00p 252337
15/11/2021 2,357.00p 2,370.00p 2,343.00p 2,366.00p 238950
12/11/2021 2,384.00p 2,387.00p 2,349.00p 2,358.00p 1202881
11/11/2021 2,378.00p 2,403.00p 2,366.00p 2,369.00p 398558
10/11/2021 2,364.00p 2,402.00p 2,364.00p 2,378.00p 437400
09/11/2021 2,410.00p 2,416.00p 2,375.00p 2,392.00p 204471
08/11/2021 2,390.00p 2,419.00p 2,385.00p 2,407.00p 187415
05/11/2021 2,400.00p 2,444.00p 2,389.00p 2,391.00p 347484
04/11/2021 2,490.00p 2,496.00p 2,384.00p 2,432.00p 444813
03/11/2021 2,464.00p 2,496.00p 2,455.00p 2,464.00p 226317
02/11/2021 2,445.00p 2,487.00p 2,430.00p 2,474.00p 198144
01/11/2021 2,417.00p 2,457.00p 2,401.00p 2,445.00p 192403
29/10/2021 2,437.00p 2,437.00p 2,392.32p 2,407.00p 314345
28/10/2021 2,409.00p 2,443.00p 2,402.00p 2,434.00p 139525
27/10/2021 2,444.00p 2,481.00p 2,407.00p 2,414.00p 213791
26/10/2021 2,460.00p 2,470.00p 2,424.00p 2,459.00p 198899
25/10/2021 2,457.00p 2,483.00p 2,443.00p 2,459.00p 154770
22/10/2021 2,463.00p 2,477.93p 2,435.00p 2,446.00p 168910
21/10/2021 2,423.00p 2,469.00p 2,423.00p 2,463.00p 216288
20/10/2021 2,414.00p 2,430.00p 2,402.00p 2,420.00p 193563
19/10/2021 2,417.00p 2,428.00p 2,359.00p 2,413.00p 338080
18/10/2021 2,343.00p 2,362.00p 2,334.00p 2,348.00p 177089
15/10/2021 2,383.00p 2,383.00p 2,330.00p 2,343.00p 337912
14/10/2021 2,359.00p 2,396.00p 2,347.00p 2,375.00p 336565
13/10/2021 2,324.00p 2,348.00p 2,307.00p 2,348.00p 155059

*Close Price adjusted for both dividends and splits