Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/12/2020 2,524.00p 2,560.00p 2,517.00p 2,551.00p 59047
24/12/2020 2,524.00p 2,560.00p 2,517.00p 2,551.00p 59047
23/12/2020 2,546.00p 2,581.00p 2,528.00p 2,528.00p 184527
22/12/2020 2,538.00p 2,566.00p 2,527.00p 2,545.00p 182185
21/12/2020 2,579.00p 2,614.00p 2,508.00p 2,542.00p 354379
18/12/2020 2,494.00p 2,605.00p 2,489.00p 2,580.00p 1030470
17/12/2020 2,518.00p 2,518.00p 2,446.00p 2,467.00p 272820
16/12/2020 2,452.00p 2,493.00p 2,447.00p 2,485.00p 539335
15/12/2020 2,500.00p 2,508.00p 2,446.00p 2,446.00p 340934
14/12/2020 2,508.00p 2,525.00p 2,471.00p 2,516.00p 324922
11/12/2020 2,580.00p 2,580.00p 2,505.00p 2,520.00p 286626
10/12/2020 2,500.00p 2,569.00p 2,489.00p 2,559.00p 1240177
09/12/2020 2,529.00p 2,539.00p 2,479.00p 2,479.00p 441327
08/12/2020 2,524.00p 2,537.00p 2,483.00p 2,525.00p 322133
07/12/2020 2,549.00p 2,581.00p 2,517.00p 2,522.00p 386414
04/12/2020 2,556.00p 2,601.00p 2,546.00p 2,547.00p 391360
03/12/2020 2,527.00p 2,586.00p 2,527.00p 2,544.00p 409663
02/12/2020 2,450.00p 2,563.00p 2,432.00p 2,532.00p 628816
01/12/2020 2,617.00p 2,632.00p 2,479.00p 2,481.00p 688318
30/11/2020 2,621.00p 2,670.00p 2,608.00p 2,608.00p 1928556
27/11/2020 2,644.00p 2,644.00p 2,560.00p 2,632.00p 712170
26/11/2020 2,635.00p 2,652.00p 2,598.93p 2,634.00p 234960
25/11/2020 2,603.00p 2,660.00p 2,566.00p 2,602.00p 339606
24/11/2020 2,623.00p 2,662.00p 2,594.00p 2,601.00p 403073
23/11/2020 2,650.00p 2,650.00p 2,600.00p 2,600.00p 314134
20/11/2020 2,608.00p 2,647.00p 2,592.00p 2,646.00p 445212
19/11/2020 2,550.00p 2,617.00p 2,550.00p 2,596.00p 647583
18/11/2020 2,552.00p 2,595.33p 2,543.00p 2,546.00p 417643
17/11/2020 2,624.00p 2,666.00p 2,538.00p 2,547.00p 450816
16/11/2020 2,665.00p 2,710.00p 2,611.49p 2,644.00p 566219
13/11/2020 2,648.00p 2,714.00p 2,626.00p 2,659.00p 524133
12/11/2020 2,609.00p 2,664.00p 2,603.00p 2,658.00p 400356
10/11/2020 2,541.00p 2,565.00p 2,487.00p 2,493.00p 895710
09/11/2020 2,628.00p 2,660.00p 2,541.00p 2,556.00p 596799
06/11/2020 2,622.00p 2,641.00p 2,585.00p 2,613.00p 346935
05/11/2020 2,700.00p 2,768.00p 2,631.00p 2,636.00p 854233
04/11/2020 2,604.00p 2,701.00p 2,595.00p 2,654.00p 623014
03/11/2020 2,539.00p 2,596.00p 2,532.00p 2,585.00p 402700
02/11/2020 2,519.00p 2,557.00p 2,515.00p 2,537.00p 392643
30/10/2020 2,525.00p 2,545.00p 2,493.00p 2,510.00p 391662
29/10/2020 2,545.00p 2,582.00p 2,536.00p 2,539.00p 236999
28/10/2020 2,576.00p 2,597.67p 2,541.00p 2,548.00p 390376
27/10/2020 2,540.00p 2,619.00p 2,529.00p 2,602.00p 352103
26/10/2020 2,540.00p 2,595.00p 2,540.00p 2,555.00p 426593
23/10/2020 2,571.00p 2,613.00p 2,546.00p 2,549.00p 773646
22/10/2020 2,594.00p 2,621.00p 2,571.90p 2,577.00p 479120
21/10/2020 2,657.00p 2,657.00p 2,586.00p 2,606.00p 389631
20/10/2020 2,639.00p 2,659.00p 2,618.00p 2,631.00p 264149
19/10/2020 2,703.00p 2,703.00p 2,639.00p 2,639.00p 235328
16/10/2020 2,704.00p 2,729.00p 2,678.00p 2,685.00p 314955
15/10/2020 2,667.00p 2,683.00p 2,646.41p 2,674.00p 277993
14/10/2020 2,697.00p 2,737.00p 2,680.00p 2,680.00p 342608
13/10/2020 2,675.00p 2,707.57p 2,655.00p 2,680.00p 245702
12/10/2020 2,697.00p 2,723.00p 2,679.00p 2,685.00p 345020
09/10/2020 2,641.00p 2,708.00p 2,641.00p 2,695.00p 326799
08/10/2020 2,590.00p 2,657.00p 2,590.00p 2,646.00p 606965
07/10/2020 2,577.00p 2,612.00p 2,571.00p 2,591.00p 500565
06/10/2020 2,614.00p 2,636.00p 2,580.00p 2,580.00p 398157
05/10/2020 2,644.00p 2,656.00p 2,619.00p 2,631.00p 386687
02/10/2020 2,598.00p 2,629.00p 2,589.00p 2,629.00p 525502
01/10/2020 2,600.00p 2,645.00p 2,595.00p 2,605.00p 468872
30/09/2020 2,574.00p 2,620.00p 2,563.00p 2,594.00p 459298
29/09/2020 2,505.00p 2,583.00p 2,505.00p 2,577.00p 296969
28/09/2020 2,571.00p 2,598.00p 2,540.00p 2,545.00p 367838
25/09/2020 2,546.00p 2,570.00p 2,518.00p 2,570.00p 231642
24/09/2020 2,504.00p 2,548.00p 2,495.00p 2,541.00p 444394
23/09/2020 2,507.00p 2,536.00p 2,469.00p 2,530.00p 575376
22/09/2020 2,530.00p 2,575.00p 2,386.10p 2,470.00p 1015158
21/09/2020 2,667.00p 2,667.00p 2,556.00p 2,586.00p 384260
18/09/2020 2,625.00p 2,665.00p 2,611.00p 2,650.00p 694066
17/09/2020 2,613.00p 2,688.00p 2,567.00p 2,639.00p 419271
16/09/2020 2,677.00p 2,698.00p 2,626.00p 2,631.00p 468621
15/09/2020 2,655.00p 2,698.00p 2,649.00p 2,671.00p 730074
14/09/2020 2,683.00p 2,683.00p 2,622.00p 2,663.00p 247334
11/09/2020 2,648.00p 2,687.00p 2,619.97p 2,673.00p 313677
10/09/2020 2,632.00p 2,660.63p 2,601.00p 2,651.00p 418099
09/09/2020 2,614.00p 2,644.00p 2,591.00p 2,641.00p 409192
08/09/2020 2,570.00p 2,602.00p 2,511.00p 2,594.00p 542725
07/09/2020 2,440.00p 2,556.64p 2,440.00p 2,549.00p 351744
04/09/2020 2,434.00p 2,508.00p 2,399.00p 2,457.00p 723584
03/09/2020 2,366.00p 2,490.00p 2,366.00p 2,412.00p 817054
02/09/2020 2,348.00p 2,419.00p 2,334.00p 2,419.00p 425650
01/09/2020 2,389.00p 2,408.00p 2,319.00p 2,328.00p 488904
31/08/2020 2,390.00p 2,390.00p 2,327.00p 2,371.00p 624576
28/08/2020 2,390.00p 2,390.00p 2,327.00p 2,371.00p 624576
27/08/2020 2,396.00p 2,415.62p 2,356.00p 2,356.00p 571398
26/08/2020 2,399.00p 2,399.00p 2,350.00p 2,393.00p 424632
25/08/2020 2,360.00p 2,387.00p 2,341.00p 2,387.00p 400474
24/08/2020 2,362.00p 2,390.00p 2,333.00p 2,348.00p 299826
21/08/2020 2,357.00p 2,379.90p 2,342.00p 2,349.00p 599253
20/08/2020 2,344.00p 2,389.00p 2,332.00p 2,385.00p 403171
19/08/2020 2,376.00p 2,388.00p 2,348.00p 2,388.00p 570044
18/08/2020 2,399.00p 2,399.00p 2,364.00p 2,383.00p 623280
17/08/2020 2,338.00p 2,390.00p 2,317.72p 2,390.00p 584029
14/08/2020 2,337.00p 2,340.00p 2,301.00p 2,340.00p 596973
13/08/2020 2,350.00p 2,376.00p 2,271.00p 2,328.00p 539300
12/08/2020 2,252.00p 2,341.00p 2,251.00p 2,341.00p 601306
11/08/2020 2,277.00p 2,325.00p 2,226.65p 2,247.00p 585850
10/08/2020 2,385.00p 2,389.48p 2,297.00p 2,297.00p 531004
07/08/2020 2,302.00p 2,430.00p 2,280.00p 2,393.00p 1156701
06/08/2020 2,141.00p 2,210.00p 2,141.00p 2,157.00p 684944
05/08/2020 2,178.00p 2,182.00p 2,159.00p 2,174.00p 615402
04/08/2020 2,214.00p 2,224.00p 2,153.00p 2,156.00p 376266
03/08/2020 2,177.00p 2,220.00p 2,132.00p 2,215.00p 372844
31/07/2020 2,145.00p 2,187.00p 2,144.00p 2,150.00p 598960
30/07/2020 2,136.00p 2,163.00p 2,126.00p 2,150.00p 445988
29/07/2020 2,145.00p 2,167.67p 2,127.00p 2,128.00p 320685
28/07/2020 2,200.00p 2,213.00p 2,150.00p 2,150.00p 386313
27/07/2020 2,165.00p 2,165.00p 2,125.00p 2,159.00p 474466
24/07/2020 2,183.00p 2,183.00p 2,138.00p 2,152.00p 422851
23/07/2020 2,188.00p 2,214.00p 2,170.00p 2,204.00p 390374
22/07/2020 2,212.00p 2,231.28p 2,180.00p 2,186.00p 639230
21/07/2020 2,244.00p 2,244.00p 2,205.00p 2,214.00p 682500
20/07/2020 2,222.00p 2,251.00p 2,192.00p 2,237.00p 774787
17/07/2020 2,213.00p 2,258.00p 2,175.00p 2,258.00p 1030894
16/07/2020 2,200.00p 2,214.00p 2,175.49p 2,196.00p 1017969
15/07/2020 2,117.00p 2,213.00p 2,109.00p 2,213.00p 1450639
14/07/2020 2,113.00p 2,127.00p 2,086.49p 2,100.00p 1135522
13/07/2020 2,128.00p 2,131.00p 2,093.00p 2,120.00p 872517
10/07/2020 2,120.00p 2,147.00p 2,088.84p 2,105.00p 1258079
09/07/2020 2,208.00p 2,213.17p 2,140.00p 2,142.00p 816764
08/07/2020 2,221.00p 2,238.00p 2,188.00p 2,190.00p 817308
07/07/2020 2,250.00p 2,267.00p 2,203.00p 2,235.00p 845627
06/07/2020 2,223.00p 2,224.00p 2,183.00p 2,224.00p 707231
03/07/2020 2,235.00p 2,248.00p 2,195.00p 2,196.00p 448762
02/07/2020 2,222.00p 2,241.00p 2,207.00p 2,239.00p 1434548
01/07/2020 2,227.00p 2,231.00p 2,175.00p 2,219.00p 1267519
30/06/2020 2,272.00p 2,273.85p 2,184.00p 2,220.00p 1695210
29/06/2020 2,245.00p 2,303.00p 2,240.00p 2,268.00p 1226385
26/06/2020 2,283.00p 2,283.00p 2,230.00p 2,253.00p 1344352
25/06/2020 2,301.00p 2,310.00p 2,240.00p 2,240.00p 5304744
24/06/2020 2,331.00p 2,344.51p 2,282.00p 2,300.00p 1784110
23/06/2020 2,325.00p 2,354.00p 2,267.00p 2,340.00p 30447936
22/06/2020 2,500.00p 2,552.40p 2,460.00p 2,480.00p 536308
19/06/2020 2,463.00p 2,505.00p 2,430.00p 2,505.00p 1645028
18/06/2020 2,433.00p 2,459.86p 2,398.85p 2,425.00p 311543
17/06/2020 2,420.00p 2,440.00p 2,402.00p 2,422.00p 482372
16/06/2020 2,360.00p 2,401.00p 2,343.64p 2,401.00p 498166
15/06/2020 2,296.00p 2,360.00p 2,262.65p 2,359.00p 693517
12/06/2020 2,301.00p 2,314.52p 2,255.10p 2,305.00p 499415
11/06/2020 2,360.00p 2,392.00p 2,311.00p 2,320.00p 480581
10/06/2020 2,290.00p 2,355.00p 2,276.00p 2,353.00p 617972
09/06/2020 2,273.00p 2,352.00p 2,250.00p 2,284.00p 836252
08/06/2020 2,331.00p 2,343.47p 2,257.00p 2,282.00p 738669
05/06/2020 2,383.00p 2,392.00p 2,303.33p 2,330.00p 529942
04/06/2020 2,428.00p 2,469.00p 2,369.00p 2,392.00p 828669
03/06/2020 2,436.00p 2,436.00p 2,363.00p 2,419.00p 770941
02/06/2020 2,520.00p 2,520.00p 2,412.00p 2,425.00p 704169
01/06/2020 2,590.00p 2,590.00p 2,478.00p 2,493.00p 589068
29/05/2020 2,592.00p 2,670.00p 2,543.88p 2,571.00p 9219050
28/05/2020 2,503.00p 2,615.00p 2,480.00p 2,575.00p 1220317
27/05/2020 2,458.00p 2,476.00p 2,384.00p 2,453.00p 844845
26/05/2020 2,600.00p 2,601.42p 2,432.00p 2,460.00p 797924
25/05/2020 2,541.00p 2,572.00p 2,510.00p 2,562.00p 611667
22/05/2020 2,541.00p 2,572.00p 2,510.00p 2,562.00p 611667
21/05/2020 2,489.00p 2,545.00p 2,450.00p 2,515.00p 531932
20/05/2020 2,495.00p 2,524.00p 2,450.00p 2,480.00p 780724
19/05/2020 2,477.00p 2,486.00p 2,442.00p 2,467.00p 884383
18/05/2020 2,499.00p 2,505.00p 2,460.00p 2,460.00p 394444
15/05/2020 2,476.00p 2,500.00p 2,441.00p 2,455.00p 448834
14/05/2020 2,529.00p 2,549.97p 2,445.00p 2,462.00p 633636
13/05/2020 2,478.00p 2,581.00p 2,439.00p 2,556.00p 1109014
12/05/2020 2,504.00p 2,547.00p 2,479.00p 2,480.00p 762649
11/05/2020 2,497.00p 2,514.00p 2,462.00p 2,505.00p 895467
08/05/2020 2,486.00p 2,513.00p 2,471.00p 2,473.00p 717749
07/05/2020 2,486.00p 2,513.00p 2,471.00p 2,473.00p 713934
06/05/2020 2,391.00p 2,500.00p 2,364.00p 2,490.00p 722993
05/05/2020 2,415.00p 2,416.07p 2,328.00p 2,367.00p 413975
04/05/2020 2,290.00p 2,410.00p 2,285.00p 2,383.00p 512229
01/05/2020 2,336.00p 2,357.00p 2,251.00p 2,251.00p 296829
30/04/2020 2,328.00p 2,474.00p 2,317.00p 2,370.00p 902033
29/04/2020 2,319.00p 2,338.00p 2,267.00p 2,331.00p 691825
28/04/2020 2,356.00p 2,383.00p 2,302.01p 2,323.00p 770252
27/04/2020 2,388.00p 2,405.00p 2,356.00p 2,356.00p 524179
24/04/2020 2,353.00p 2,387.00p 2,327.25p 2,359.00p 331864
23/04/2020 2,380.00p 2,380.00p 2,330.00p 2,367.00p 392429
22/04/2020 2,350.00p 2,377.00p 2,325.00p 2,349.00p 627907
21/04/2020 2,267.00p 2,359.00p 2,267.00p 2,335.00p 606848
20/04/2020 2,289.00p 2,340.00p 2,247.00p 2,305.00p 596376
17/04/2020 2,249.00p 2,276.00p 2,222.00p 2,275.00p 665212
16/04/2020 2,211.00p 2,253.00p 2,191.00p 2,230.00p 708412
15/04/2020 2,262.00p 2,294.00p 2,240.00p 2,242.00p 766348
14/04/2020 2,283.00p 2,326.00p 2,261.00p 2,277.00p 832879
09/04/2020 2,196.00p 2,270.00p 2,190.00p 2,225.00p 659947
08/04/2020 2,186.00p 2,227.00p 2,157.00p 2,180.00p 729469
07/04/2020 2,360.00p 2,394.00p 2,096.00p 2,199.00p 1128991
06/04/2020 2,294.00p 2,355.00p 2,254.00p 2,348.00p 871599
03/04/2020 2,177.00p 2,315.00p 2,141.77p 2,279.00p 901940
02/04/2020 2,065.00p 2,228.61p 2,029.00p 2,178.00p 924090
01/04/2020 2,004.00p 2,069.00p 1,978.00p 2,058.00p 553266
31/03/2020 1,937.50p 2,068.40p 1,937.50p 2,035.00p 685169
30/03/2020 1,974.50p 2,021.39p 1,936.50p 1,964.50p 729045
27/03/2020 1,848.00p 1,964.00p 1,810.50p 1,964.00p 741386
26/03/2020 1,781.00p 1,879.00p 1,750.50p 1,868.00p 541050
25/03/2020 1,828.50p 1,930.00p 1,786.00p 1,800.00p 620135
24/03/2020 1,746.50p 1,826.50p 1,710.00p 1,813.50p 648263
23/03/2020 1,819.00p 1,838.50p 1,698.00p 1,701.50p 624863
20/03/2020 1,867.50p 1,920.00p 1,795.00p 1,884.00p 888051
19/03/2020 1,743.00p 1,839.00p 1,613.50p 1,803.00p 1258620
18/03/2020 1,729.00p 1,819.50p 1,615.00p 1,772.50p 737574

*Close Price adjusted for both dividends and splits