Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/10/2021 2,301.00p 2,351.00p 2,287.00p 2,325.00p 292038
11/10/2021 2,334.00p 2,343.88p 2,306.00p 2,321.00p 201773
08/10/2021 2,339.00p 2,368.00p 2,307.00p 2,340.00p 309850
07/10/2021 2,312.00p 2,348.00p 2,298.00p 2,340.00p 342757
06/10/2021 2,300.00p 2,311.00p 2,277.00p 2,294.00p 393046
05/10/2021 2,389.00p 2,396.00p 2,315.00p 2,316.00p 299988
04/10/2021 2,368.00p 2,406.00p 2,363.00p 2,384.00p 274945
01/10/2021 2,434.00p 2,442.58p 2,363.00p 2,367.00p 249273
30/09/2021 2,476.00p 2,490.00p 2,440.00p 2,450.00p 340256
29/09/2021 2,396.00p 2,474.00p 2,396.00p 2,447.00p 565367
28/09/2021 2,411.00p 2,415.00p 2,374.16p 2,387.00p 396120
27/09/2021 2,406.00p 2,430.00p 2,393.00p 2,415.00p 570806
24/09/2021 2,361.00p 2,414.00p 2,348.00p 2,386.00p 353937
23/09/2021 2,384.00p 2,410.00p 2,365.00p 2,365.00p 284445
22/09/2021 2,392.00p 2,397.00p 2,343.33p 2,375.00p 324528
21/09/2021 2,395.00p 2,400.00p 2,378.00p 2,391.00p 374195
20/09/2021 2,420.00p 2,430.00p 2,334.00p 2,387.00p 358291
17/09/2021 2,474.00p 2,487.00p 2,423.00p 2,423.00p 719894
16/09/2021 2,452.00p 2,479.00p 2,452.00p 2,459.00p 217542
15/09/2021 2,492.00p 2,499.00p 2,449.00p 2,449.00p 198976
14/09/2021 2,496.00p 2,507.00p 2,461.00p 2,485.00p 260318
13/09/2021 2,535.00p 2,546.00p 2,500.00p 2,500.00p 165495
10/09/2021 2,530.00p 2,550.15p 2,515.00p 2,531.00p 239122
09/09/2021 2,502.00p 2,522.00p 2,494.00p 2,520.00p 157442
08/09/2021 2,574.00p 2,581.00p 2,510.00p 2,525.00p 270588
07/09/2021 2,601.00p 2,625.00p 2,563.00p 2,576.00p 174302
06/09/2021 2,589.00p 2,603.00p 2,565.00p 2,603.00p 204344
03/09/2021 2,574.00p 2,586.00p 2,550.00p 2,572.00p 165617
02/09/2021 2,557.00p 2,574.00p 2,549.00p 2,565.00p 171167
01/09/2021 2,572.00p 2,580.00p 2,529.81p 2,560.00p 306940
31/08/2021 2,527.00p 2,538.00p 2,500.00p 2,538.00p 466342
27/08/2021 2,539.00p 2,540.00p 2,504.00p 2,524.00p 186475
26/08/2021 2,497.00p 2,525.00p 2,492.00p 2,525.00p 221950
25/08/2021 2,554.00p 2,554.00p 2,498.00p 2,507.00p 241127
24/08/2021 2,560.00p 2,573.00p 2,505.00p 2,530.00p 308806
23/08/2021 2,592.00p 2,596.00p 2,526.00p 2,563.00p 241189
20/08/2021 2,577.00p 2,602.00p 2,548.00p 2,580.00p 240673
19/08/2021 2,558.00p 2,575.00p 2,536.00p 2,568.00p 208285
18/08/2021 2,590.00p 2,612.00p 2,574.00p 2,587.00p 226102
17/08/2021 2,504.00p 2,583.00p 2,502.00p 2,583.00p 327671
16/08/2021 2,530.00p 2,551.00p 2,492.00p 2,522.00p 463524
13/08/2021 2,549.00p 2,550.84p 2,505.00p 2,530.00p 247963
12/08/2021 2,522.00p 2,544.00p 2,480.00p 2,544.00p 459726
11/08/2021 2,492.00p 2,546.00p 2,485.00p 2,516.00p 469101
10/08/2021 2,452.00p 2,485.00p 2,439.00p 2,485.00p 476411
09/08/2021 2,450.00p 2,491.00p 2,437.00p 2,445.00p 357852
06/08/2021 2,674.00p 2,674.00p 2,436.30p 2,455.00p 863694
05/08/2021 2,651.00p 2,660.00p 2,626.00p 2,642.00p 346117
04/08/2021 2,673.00p 2,695.00p 2,638.00p 2,655.00p 264007
03/08/2021 2,672.00p 2,703.00p 2,667.00p 2,690.00p 226047
02/08/2021 2,638.00p 2,680.00p 2,632.00p 2,675.00p 308619
30/07/2021 2,609.00p 2,654.00p 2,596.00p 2,646.00p 236005
29/07/2021 2,638.00p 2,642.00p 2,601.00p 2,622.00p 201043
28/07/2021 2,610.00p 2,643.00p 2,609.00p 2,630.00p 140091
27/07/2021 2,613.00p 2,625.00p 2,589.00p 2,615.00p 156427
26/07/2021 2,640.00p 2,640.00p 2,610.00p 2,616.00p 131898
23/07/2021 2,629.00p 2,650.00p 2,621.00p 2,644.00p 136372
22/07/2021 2,608.00p 2,620.00p 2,564.00p 2,620.00p 187757
21/07/2021 2,639.00p 2,661.00p 2,587.00p 2,603.00p 248078
20/07/2021 2,660.00p 2,667.00p 2,622.00p 2,626.00p 405467
19/07/2021 2,612.00p 2,645.51p 2,605.00p 2,635.00p 293140
16/07/2021 2,595.00p 2,633.00p 2,594.00p 2,630.00p 284370
15/07/2021 2,598.00p 2,626.00p 2,591.00p 2,602.00p 278007
14/07/2021 2,601.00p 2,613.00p 2,579.00p 2,613.00p 222447
13/07/2021 2,611.00p 2,619.00p 2,583.00p 2,609.00p 236772
12/07/2021 2,618.00p 2,632.00p 2,614.00p 2,616.00p 165681
09/07/2021 2,580.00p 2,625.00p 2,569.00p 2,623.00p 411882
08/07/2021 2,567.00p 2,587.00p 2,549.00p 2,567.00p 273695
07/07/2021 2,563.00p 2,579.00p 2,541.00p 2,578.00p 259944
06/07/2021 2,533.00p 2,557.00p 2,507.00p 2,557.00p 414577
05/07/2021 2,549.00p 2,555.00p 2,521.00p 2,536.00p 143324
02/07/2021 2,548.00p 2,599.00p 2,536.42p 2,543.00p 504172
01/07/2021 2,459.00p 2,540.00p 2,459.00p 2,540.00p 437060
30/06/2021 2,442.00p 2,460.00p 2,425.00p 2,446.00p 339805
29/06/2021 2,437.00p 2,469.00p 2,437.00p 2,443.00p 189665
28/06/2021 2,419.00p 2,457.00p 2,415.00p 2,434.00p 356117
25/06/2021 2,402.00p 2,433.00p 2,380.00p 2,419.00p 261336
24/06/2021 2,379.00p 2,406.00p 2,359.00p 2,383.00p 312177
23/06/2021 2,399.00p 2,402.00p 2,372.00p 2,372.00p 240114
22/06/2021 2,370.00p 2,409.00p 2,370.00p 2,398.00p 206831
21/06/2021 2,382.00p 2,387.00p 2,343.00p 2,381.00p 231005
18/06/2021 2,449.00p 2,454.00p 2,387.00p 2,387.00p 796363
17/06/2021 2,496.00p 2,500.00p 2,411.00p 2,448.00p 345527
16/06/2021 2,490.00p 2,533.00p 2,479.00p 2,512.00p 273766
15/06/2021 2,476.00p 2,501.00p 2,460.00p 2,486.00p 246763
14/06/2021 2,458.00p 2,472.00p 2,451.00p 2,465.00p 137192
11/06/2021 2,465.00p 2,471.00p 2,441.00p 2,447.00p 196414
10/06/2021 2,444.00p 2,471.00p 2,436.00p 2,445.00p 378659
09/06/2021 2,418.00p 2,446.00p 2,394.00p 2,446.00p 246210
08/06/2021 2,455.00p 2,458.00p 2,418.00p 2,418.00p 319915
07/06/2021 2,394.00p 2,426.00p 2,377.00p 2,425.00p 166778
04/06/2021 2,405.00p 2,420.02p 2,381.00p 2,409.00p 323374
03/06/2021 2,418.00p 2,421.00p 2,394.00p 2,403.00p 239896
02/06/2021 2,435.00p 2,447.00p 2,420.00p 2,423.00p 180259
01/06/2021 2,439.00p 2,479.00p 2,416.00p 2,435.00p 223188
28/05/2021 2,455.00p 2,487.00p 2,440.00p 2,444.00p 304227
27/05/2021 2,515.00p 2,515.54p 2,454.00p 2,454.00p 847587
26/05/2021 2,500.00p 2,505.00p 2,483.00p 2,493.00p 269410
25/05/2021 2,489.00p 2,504.00p 2,478.00p 2,496.00p 296510
24/05/2021 2,460.00p 2,490.00p 2,460.00p 2,490.00p 242675
21/05/2021 2,443.00p 2,470.00p 2,428.00p 2,457.00p 322548
20/05/2021 2,416.00p 2,453.00p 2,413.00p 2,443.00p 282116
19/05/2021 2,397.00p 2,405.00p 2,373.00p 2,403.00p 247744
18/05/2021 2,396.00p 2,406.00p 2,370.40p 2,399.00p 274923
17/05/2021 2,374.00p 2,398.00p 2,367.28p 2,384.00p 292355
14/05/2021 2,331.00p 2,373.00p 2,330.00p 2,367.00p 302807
13/05/2021 2,302.00p 2,312.00p 2,284.00p 2,314.00p 154950
12/05/2021 2,298.00p 2,319.00p 2,294.00p 2,310.00p 220518
11/05/2021 2,340.00p 2,356.00p 2,277.00p 2,301.00p 225805
10/05/2021 2,343.00p 2,367.00p 2,333.00p 2,350.00p 236485
07/05/2021 2,325.00p 2,350.00p 2,317.00p 2,350.00p 321996
06/05/2021 2,334.00p 2,354.00p 2,301.00p 2,323.00p 407803
05/05/2021 2,367.00p 2,379.00p 2,334.00p 2,337.00p 255584
04/05/2021 2,447.00p 2,463.00p 2,360.00p 2,360.00p 625333
30/04/2021 2,391.00p 2,468.00p 2,377.00p 2,440.00p 743343
29/04/2021 2,350.00p 2,366.00p 2,335.00p 2,365.00p 403497
28/04/2021 2,321.00p 2,330.00p 2,295.00p 2,325.00p 383407
27/04/2021 2,366.00p 2,376.00p 2,321.00p 2,321.00p 419822
26/04/2021 2,393.00p 2,396.00p 2,360.00p 2,367.00p 173859
23/04/2021 2,437.00p 2,444.00p 2,381.00p 2,392.00p 384873
22/04/2021 2,451.00p 2,477.00p 2,431.00p 2,437.00p 323711
21/04/2021 2,425.00p 2,469.00p 2,401.00p 2,445.00p 391822
20/04/2021 2,381.00p 2,399.75p 2,369.00p 2,378.00p 301345
19/04/2021 2,366.00p 2,414.00p 2,366.00p 2,381.00p 255379
16/04/2021 2,394.00p 2,406.00p 2,358.00p 2,367.00p 539095
15/04/2021 2,406.00p 2,428.00p 2,398.00p 2,408.00p 384799
14/04/2021 2,433.00p 2,450.00p 2,394.00p 2,400.00p 325261
13/04/2021 2,425.00p 2,441.00p 2,388.96p 2,431.00p 321219
12/04/2021 2,436.00p 2,444.00p 2,400.00p 2,431.00p 417679
09/04/2021 2,413.00p 2,436.00p 2,391.00p 2,433.00p 347961
08/04/2021 2,389.00p 2,449.00p 2,377.00p 2,417.00p 830559
07/04/2021 2,387.00p 2,400.00p 2,346.84p 2,380.00p 509483
06/04/2021 2,364.00p 2,395.00p 2,349.00p 2,387.00p 533931
01/04/2021 2,281.00p 2,344.45p 2,275.00p 2,319.00p 422916
31/03/2021 2,220.00p 2,308.00p 2,215.00p 2,276.00p 608695
30/03/2021 2,210.00p 2,222.00p 2,182.00p 2,200.00p 336081
29/03/2021 2,231.00p 2,242.00p 2,191.00p 2,213.00p 260160
26/03/2021 2,222.00p 2,239.00p 2,206.00p 2,222.00p 286802
25/03/2021 2,214.00p 2,240.00p 2,193.00p 2,221.00p 258827
24/03/2021 2,233.00p 2,253.00p 2,219.00p 2,219.00p 303092
23/03/2021 2,248.00p 2,256.00p 2,229.00p 2,229.00p 350406
22/03/2021 2,185.00p 2,253.00p 2,185.00p 2,253.00p 265554
19/03/2021 2,212.00p 2,236.00p 2,194.00p 2,212.00p 693335
18/03/2021 2,200.00p 2,212.00p 2,178.00p 2,207.00p 343863
17/03/2021 2,244.00p 2,263.00p 2,200.00p 2,213.00p 334892
16/03/2021 2,233.00p 2,273.00p 2,218.00p 2,244.00p 421606
15/03/2021 2,201.00p 2,225.00p 2,192.00p 2,225.00p 214255
12/03/2021 2,229.00p 2,248.00p 2,187.00p 2,194.00p 291020
11/03/2021 2,277.00p 2,277.00p 2,231.00p 2,231.00p 318352
10/03/2021 2,240.00p 2,273.00p 2,214.00p 2,273.00p 392556
09/03/2021 2,200.00p 2,273.00p 2,171.00p 2,245.00p 343816
08/03/2021 2,195.00p 2,211.00p 2,158.00p 2,205.00p 289435
05/03/2021 2,222.00p 2,237.84p 2,191.00p 2,193.00p 357499
04/03/2021 2,230.00p 2,247.00p 2,215.00p 2,237.00p 450601
03/03/2021 2,243.00p 2,269.00p 2,216.60p 2,235.00p 687092
02/03/2021 2,235.00p 2,283.00p 2,223.00p 2,228.00p 420185
01/03/2021 2,246.00p 2,279.00p 2,236.00p 2,248.00p 520636
26/02/2021 2,325.00p 2,393.00p 2,230.00p 2,236.00p 1066442
25/02/2021 2,299.00p 2,339.00p 2,210.00p 2,339.00p 1220871
24/02/2021 2,369.00p 2,423.00p 2,363.00p 2,417.00p 606944
23/02/2021 2,332.00p 2,380.00p 2,305.00p 2,380.00p 523039
22/02/2021 2,341.00p 2,346.00p 2,317.00p 2,327.00p 290853
19/02/2021 2,393.00p 2,405.92p 2,337.00p 2,361.00p 523657
18/02/2021 2,397.00p 2,397.00p 2,360.00p 2,393.00p 399644
17/02/2021 2,350.00p 2,395.00p 2,320.00p 2,392.00p 355369
16/02/2021 2,372.00p 2,372.00p 2,334.00p 2,336.00p 297528
15/02/2021 2,385.00p 2,385.00p 2,335.00p 2,368.00p 239663
12/02/2021 2,296.00p 2,365.66p 2,293.00p 2,360.00p 316836
11/02/2021 2,301.00p 2,314.00p 2,272.00p 2,295.00p 298559
10/02/2021 2,341.00p 2,348.00p 2,264.00p 2,293.00p 443494
09/02/2021 2,312.00p 2,333.00p 2,268.00p 2,329.00p 473607
08/02/2021 2,338.00p 2,353.00p 2,305.00p 2,310.00p 443397
05/02/2021 2,322.00p 2,364.00p 2,303.00p 2,320.00p 415523
04/02/2021 2,370.00p 2,403.26p 2,305.00p 2,319.00p 479687
03/02/2021 2,387.00p 2,437.00p 2,364.00p 2,364.00p 351176
02/02/2021 2,446.00p 2,460.00p 2,412.00p 2,413.00p 410009
01/02/2021 2,435.00p 2,463.00p 2,399.00p 2,435.00p 360159
29/01/2021 2,400.00p 2,424.00p 2,373.00p 2,399.00p 490643
28/01/2021 2,415.00p 2,460.00p 2,414.00p 2,450.00p 383174
27/01/2021 2,460.00p 2,516.00p 2,413.00p 2,430.00p 537217
26/01/2021 2,500.00p 2,546.00p 2,469.00p 2,471.00p 630970
25/01/2021 2,490.00p 2,530.00p 2,479.00p 2,494.00p 387144
22/01/2021 2,541.00p 2,573.00p 2,513.00p 2,518.00p 239528
21/01/2021 2,533.00p 2,550.88p 2,522.00p 2,535.00p 286515
20/01/2021 2,494.00p 2,585.00p 2,487.00p 2,539.00p 434123
19/01/2021 2,497.00p 2,508.00p 2,481.00p 2,496.00p 263408
18/01/2021 2,540.00p 2,552.00p 2,482.28p 2,495.00p 308904
15/01/2021 2,594.00p 2,605.00p 2,524.00p 2,540.00p 448223
14/01/2021 2,569.00p 2,601.00p 2,555.00p 2,593.00p 209615
13/01/2021 2,557.00p 2,598.00p 2,553.83p 2,569.00p 319096
12/01/2021 2,655.00p 2,660.00p 2,561.00p 2,562.00p 330713
11/01/2021 2,673.00p 2,697.00p 2,652.00p 2,657.00p 401001
08/01/2021 2,653.00p 2,690.36p 2,633.00p 2,678.00p 362111
07/01/2021 2,681.00p 2,701.00p 2,609.00p 2,639.00p 414975
06/01/2021 2,602.00p 2,683.00p 2,582.00p 2,670.00p 512326
05/01/2021 2,551.00p 2,619.00p 2,544.00p 2,619.00p 363988
04/01/2021 2,559.00p 2,584.00p 2,542.80p 2,573.00p 306023
31/12/2020 2,518.00p 2,530.00p 2,491.00p 2,518.00p 77078
30/12/2020 2,536.00p 2,570.00p 2,531.00p 2,536.00p 142332
29/12/2020 2,571.00p 2,585.00p 2,548.00p 2,559.00p 297769

*Close Price adjusted for both dividends and splits