Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/06/2019 1,583.00p 1,611.00p 1,583.00p 1,598.00p 462243
04/06/2019 1,598.50p 1,614.50p 1,571.50p 1,610.50p 623353
03/06/2019 1,580.00p 1,608.00p 1,553.00p 1,601.50p 478846
31/05/2019 1,635.00p 1,635.00p 1,563.50p 1,580.00p 623682
30/05/2019 1,648.00p 1,663.50p 1,616.50p 1,634.50p 534936
29/05/2019 1,729.50p 1,731.00p 1,642.00p 1,650.00p 477340
28/05/2019 1,765.50p 1,765.50p 1,715.00p 1,734.00p 444625
24/05/2019 1,751.00p 1,774.50p 1,745.50p 1,754.50p 427172
23/05/2019 1,750.00p 1,780.00p 1,736.50p 1,746.50p 473644
22/05/2019 1,703.50p 1,758.50p 1,700.65p 1,743.50p 560869
21/05/2019 1,712.50p 1,712.50p 1,652.00p 1,691.00p 696889
20/05/2019 1,745.00p 1,748.50p 1,679.50p 1,707.00p 633959
17/05/2019 1,783.50p 1,793.50p 1,719.00p 1,739.00p 568054
16/05/2019 1,775.00p 1,798.50p 1,769.08p 1,784.00p 456591
15/05/2019 1,775.00p 1,784.00p 1,751.00p 1,780.00p 412079
14/05/2019 1,744.00p 1,785.50p 1,741.00p 1,760.50p 360914
13/05/2019 1,761.00p 1,765.50p 1,717.50p 1,744.50p 712854
10/05/2019 1,755.50p 1,766.50p 1,738.50p 1,750.50p 268716
09/05/2019 1,776.00p 1,789.50p 1,748.50p 1,748.50p 421202
08/05/2019 1,763.00p 1,796.00p 1,763.00p 1,772.50p 654561
07/05/2019 1,759.00p 1,802.00p 1,759.00p 1,777.50p 589268
03/05/2019 1,761.00p 1,782.00p 1,746.00p 1,759.50p 328296
02/05/2019 1,769.00p 1,776.50p 1,751.50p 1,758.00p 531194
01/05/2019 1,777.50p 1,782.50p 1,742.91p 1,761.00p 351498
30/04/2019 1,734.50p 1,797.50p 1,734.00p 1,765.50p 990851
29/04/2019 1,707.50p 1,729.50p 1,695.00p 1,727.00p 289399
26/04/2019 1,705.00p 1,728.00p 1,694.50p 1,697.50p 258767
25/04/2019 1,710.50p 1,726.00p 1,661.50p 1,692.50p 386776
24/04/2019 1,716.00p 1,722.00p 1,660.50p 1,693.50p 477252
23/04/2019 1,676.00p 1,721.00p 1,667.59p 1,704.50p 521703
18/04/2019 1,706.00p 1,709.00p 1,655.50p 1,657.50p 438292
17/04/2019 1,740.00p 1,741.50p 1,697.50p 1,704.00p 455250
16/04/2019 1,749.50p 1,763.00p 1,738.50p 1,739.00p 277961
15/04/2019 1,762.00p 1,762.00p 1,729.50p 1,747.50p 399664
12/04/2019 1,786.50p 1,786.50p 1,740.00p 1,760.00p 363255
11/04/2019 1,800.00p 1,800.00p 1,774.00p 1,784.00p 283056
10/04/2019 1,812.00p 1,812.00p 1,765.50p 1,789.00p 498765
09/04/2019 1,805.00p 1,812.50p 1,765.00p 1,805.50p 342467
08/04/2019 1,792.50p 1,813.50p 1,783.50p 1,797.50p 216971
05/04/2019 1,775.50p 1,806.50p 1,768.00p 1,800.50p 297588
04/04/2019 1,794.00p 1,802.71p 1,775.50p 1,780.50p 268780
03/04/2019 1,800.50p 1,824.50p 1,780.00p 1,813.50p 313815
02/04/2019 1,847.00p 1,862.54p 1,795.00p 1,811.00p 513250
01/04/2019 1,779.50p 1,850.00p 1,767.00p 1,839.00p 702137
29/03/2019 1,769.00p 1,794.50p 1,731.49p 1,791.50p 510091
28/03/2019 1,752.50p 1,779.50p 1,743.50p 1,773.00p 352207
27/03/2019 1,751.50p 1,768.00p 1,721.56p 1,742.00p 365521
26/03/2019 1,713.00p 1,771.00p 1,706.25p 1,742.00p 388417
25/03/2019 1,719.00p 1,721.50p 1,704.00p 1,706.50p 319160
22/03/2019 1,761.50p 1,774.50p 1,710.50p 1,719.50p 639529
21/03/2019 1,639.50p 1,765.50p 1,638.50p 1,762.00p 935948
20/03/2019 1,635.50p 1,657.50p 1,631.00p 1,647.50p 844001
19/03/2019 1,622.00p 1,645.00p 1,592.50p 1,630.50p 698989
18/03/2019 1,600.00p 1,606.00p 1,591.50p 1,591.50p 546888
15/03/2019 1,563.50p 1,619.00p 1,558.75p 1,598.50p 1307264
14/03/2019 1,582.50p 1,601.50p 1,540.00p 1,556.50p 936736
13/03/2019 1,626.00p 1,663.00p 1,540.00p 1,584.50p 1102959
12/03/2019 1,681.50p 1,683.75p 1,648.00p 1,655.50p 506568
11/03/2019 1,694.00p 1,707.02p 1,671.00p 1,677.50p 336958
08/03/2019 1,678.00p 1,718.50p 1,675.00p 1,678.00p 500271
07/03/2019 1,718.50p 1,722.50p 1,661.50p 1,678.00p 499470
06/03/2019 1,728.00p 1,756.00p 1,715.50p 1,732.00p 340247
05/03/2019 1,716.50p 1,741.00p 1,694.50p 1,738.00p 186176
04/03/2019 1,696.00p 1,723.94p 1,694.00p 1,703.50p 193601
01/03/2019 1,682.00p 1,689.50p 1,658.00p 1,686.50p 210391
28/02/2019 1,638.50p 1,676.50p 1,630.50p 1,668.50p 315108
27/02/2019 1,695.50p 1,697.00p 1,644.00p 1,644.00p 261779
26/02/2019 1,688.00p 1,701.00p 1,667.50p 1,691.00p 214683
25/02/2019 1,701.50p 1,712.50p 1,691.00p 1,703.50p 319432
22/02/2019 1,665.50p 1,707.50p 1,645.00p 1,703.00p 512007
21/02/2019 1,679.00p 1,696.17p 1,636.50p 1,649.00p 440954
20/02/2019 1,708.00p 1,728.41p 1,657.00p 1,673.50p 358730
19/02/2019 1,731.00p 1,734.00p 1,706.00p 1,715.00p 282276
18/02/2019 1,767.00p 1,788.00p 1,697.50p 1,718.50p 383853
15/02/2019 1,759.00p 1,782.50p 1,748.46p 1,759.00p 435603
14/02/2019 1,719.50p 1,772.50p 1,719.50p 1,766.00p 348195
13/02/2019 1,720.00p 1,732.00p 1,713.50p 1,729.00p 320659
12/02/2019 1,734.00p 1,762.00p 1,719.00p 1,720.50p 447602
11/02/2019 1,701.00p 1,733.20p 1,688.50p 1,729.00p 458077
08/02/2019 1,683.50p 1,693.50p 1,656.50p 1,690.00p 230580
07/02/2019 1,672.00p 1,700.00p 1,663.50p 1,679.50p 270307
06/02/2019 1,660.00p 1,682.00p 1,625.00p 1,682.00p 441833
05/02/2019 1,626.00p 1,661.50p 1,612.50p 1,661.50p 256179
04/02/2019 1,633.00p 1,649.00p 1,612.50p 1,635.00p 288838
01/02/2019 1,614.00p 1,652.50p 1,607.50p 1,642.50p 305734
31/01/2019 1,613.50p 1,616.00p 1,587.50p 1,610.50p 525697
30/01/2019 1,526.00p 1,590.00p 1,523.00p 1,590.00p 411132
29/01/2019 1,500.00p 1,538.16p 1,491.50p 1,529.00p 248862
28/01/2019 1,523.50p 1,553.50p 1,510.50p 1,510.50p 308304
25/01/2019 1,563.50p 1,568.00p 1,524.50p 1,527.50p 268748
24/01/2019 1,563.50p 1,576.50p 1,551.00p 1,552.00p 272839
23/01/2019 1,543.00p 1,568.50p 1,530.00p 1,565.00p 396436
22/01/2019 1,556.00p 1,582.50p 1,545.50p 1,556.00p 333570
21/01/2019 1,544.00p 1,571.50p 1,532.00p 1,547.50p 273342
18/01/2019 1,549.00p 1,579.00p 1,521.80p 1,547.50p 410893
17/01/2019 1,549.00p 1,563.50p 1,541.00p 1,550.00p 324317
16/01/2019 1,572.50p 1,590.00p 1,552.50p 1,563.50p 493950
15/01/2019 1,534.50p 1,582.50p 1,525.50p 1,557.50p 531274
14/01/2019 1,599.00p 1,619.50p 1,535.95p 1,539.00p 494914
11/01/2019 1,597.50p 1,622.50p 1,593.50p 1,594.50p 431835
10/01/2019 1,570.00p 1,602.00p 1,551.00p 1,595.00p 574481
09/01/2019 1,615.00p 1,618.50p 1,563.00p 1,571.50p 847382
08/01/2019 1,670.00p 1,692.50p 1,599.50p 1,599.50p 629400
07/01/2019 1,661.00p 1,705.50p 1,661.00p 1,687.50p 343482
04/01/2019 1,694.00p 1,694.00p 1,645.00p 1,666.00p 499698
03/01/2019 1,705.00p 1,720.50p 1,648.50p 1,679.50p 368267
02/01/2019 1,702.50p 1,722.50p 1,672.00p 1,705.00p 365678
31/12/2018 1,700.00p 1,738.00p 1,658.00p 1,716.00p 106057
28/12/2018 1,676.50p 1,706.00p 1,655.50p 1,684.50p 289918
27/12/2018 1,698.00p 1,715.00p 1,655.00p 1,675.00p 404531
24/12/2018 1,667.50p 1,719.00p 1,662.50p 1,697.50p 173664
21/12/2018 1,730.50p 1,739.75p 1,666.00p 1,666.00p 2577628
20/12/2018 1,811.50p 1,859.50p 1,733.00p 1,757.00p 633150
19/12/2018 1,876.50p 1,905.00p 1,826.50p 1,843.00p 566551
18/12/2018 1,867.00p 1,927.50p 1,820.50p 1,891.50p 778530
17/12/2018 1,833.00p 1,899.00p 1,833.00p 1,882.50p 632465
14/12/2018 1,770.50p 1,854.50p 1,763.20p 1,843.50p 502588
13/12/2018 1,813.50p 1,845.00p 1,783.00p 1,786.50p 487601
12/12/2018 1,792.00p 1,837.00p 1,784.00p 1,818.50p 353791
11/12/2018 1,715.50p 1,805.50p 1,703.56p 1,788.50p 499548
10/12/2018 1,683.00p 1,730.00p 1,680.00p 1,713.50p 396990
07/12/2018 1,686.00p 1,737.50p 1,680.20p 1,704.50p 317792
06/12/2018 1,756.50p 1,758.50p 1,679.18p 1,687.50p 309829
05/12/2018 1,783.50p 1,817.50p 1,773.00p 1,773.00p 343664
04/12/2018 1,776.00p 1,794.00p 1,753.00p 1,794.00p 454195
03/12/2018 1,815.50p 1,840.50p 1,766.00p 1,769.50p 430670
30/11/2018 1,792.50p 1,813.50p 1,776.50p 1,781.00p 513853
29/11/2018 1,804.50p 1,842.25p 1,797.00p 1,806.50p 425174
28/11/2018 1,750.00p 1,798.00p 1,743.21p 1,785.50p 397498
27/11/2018 1,752.00p 1,789.50p 1,720.00p 1,748.50p 550760
26/11/2018 1,699.00p 1,719.00p 1,674.00p 1,712.00p 305802
23/11/2018 1,664.00p 1,697.00p 1,640.50p 1,691.50p 259830
22/11/2018 1,679.00p 1,706.50p 1,651.00p 1,661.50p 293926
21/11/2018 1,660.50p 1,701.00p 1,636.50p 1,685.00p 587745
20/11/2018 1,684.00p 1,743.50p 1,650.50p 1,654.00p 669288
19/11/2018 1,730.50p 1,730.50p 1,681.00p 1,688.00p 461105
16/11/2018 1,728.00p 1,750.50p 1,700.50p 1,739.50p 387829
15/11/2018 1,790.50p 1,800.36p 1,706.50p 1,721.50p 603071
14/11/2018 1,828.50p 1,864.50p 1,771.50p 1,790.50p 443013
13/11/2018 1,795.50p 1,841.50p 1,795.50p 1,827.00p 647759
12/11/2018 1,862.00p 1,873.00p 1,779.50p 1,790.00p 662572
09/11/2018 2,007.00p 2,019.00p 1,835.50p 1,854.50p 974281
08/11/2018 2,023.00p 2,089.00p 1,940.00p 2,025.00p 1343311
07/11/2018 1,920.50p 1,932.00p 1,892.00p 1,917.50p 465805
06/11/2018 1,900.00p 1,936.00p 1,887.50p 1,900.00p 654996
05/11/2018 1,865.00p 1,912.00p 1,864.00p 1,880.00p 298209
02/11/2018 1,920.00p 1,930.17p 1,866.50p 1,872.00p 396558
01/11/2018 1,897.00p 1,923.50p 1,874.50p 1,896.00p 324145
31/10/2018 1,866.50p 1,926.50p 1,865.50p 1,901.50p 569446
30/10/2018 1,780.00p 1,855.00p 1,779.50p 1,843.00p 502858
29/10/2018 1,760.00p 1,811.50p 1,747.00p 1,777.50p 277409
26/10/2018 1,790.50p 1,802.50p 1,746.50p 1,752.50p 416574
25/10/2018 1,753.00p 1,811.00p 1,718.50p 1,808.00p 345692
24/10/2018 1,769.50p 1,816.50p 1,762.50p 1,771.00p 267362
23/10/2018 1,774.00p 1,784.00p 1,753.00p 1,755.50p 498508
22/10/2018 1,785.50p 1,810.00p 1,776.50p 1,794.50p 385680
19/10/2018 1,783.00p 1,800.00p 1,752.50p 1,787.50p 353515
18/10/2018 1,801.50p 1,834.00p 1,783.50p 1,783.50p 303581
17/10/2018 1,777.50p 1,825.50p 1,777.50p 1,804.00p 391938
16/10/2018 1,725.50p 1,790.00p 1,725.50p 1,782.00p 462008
15/10/2018 1,636.00p 1,727.50p 1,636.00p 1,717.00p 463718
12/10/2018 1,695.00p 1,709.50p 1,657.00p 1,663.00p 644615
11/10/2018 1,797.50p 1,797.50p 1,674.50p 1,674.50p 965402
10/10/2018 1,809.00p 1,848.50p 1,799.00p 1,817.50p 727642
09/10/2018 1,831.00p 1,836.50p 1,783.50p 1,815.00p 402061
08/10/2018 1,857.50p 1,858.50p 1,816.00p 1,823.50p 315072
05/10/2018 1,900.00p 1,925.00p 1,844.50p 1,844.50p 416362
04/10/2018 1,914.50p 1,949.50p 1,894.00p 1,894.00p 475764
03/10/2018 1,871.00p 1,941.81p 1,871.00p 1,927.00p 553526
02/10/2018 1,865.50p 1,884.50p 1,847.50p 1,884.50p 458364
01/10/2018 1,870.00p 1,904.50p 1,870.00p 1,879.00p 557250
28/09/2018 1,872.50p 1,881.50p 1,850.00p 1,850.00p 386816
27/09/2018 1,873.50p 1,877.56p 1,843.00p 1,873.50p 256032
26/09/2018 1,875.50p 1,893.75p 1,861.00p 1,873.00p 276341
25/09/2018 1,860.50p 1,893.00p 1,855.00p 1,880.50p 350731
24/09/2018 1,884.00p 1,905.00p 1,845.00p 1,850.50p 325772
21/09/2018 1,862.00p 1,888.00p 1,854.50p 1,854.50p 1010987
20/09/2018 1,874.50p 1,891.00p 1,850.00p 1,873.50p 500510
19/09/2018 1,852.50p 1,905.00p 1,852.50p 1,882.50p 414840
18/09/2018 1,896.00p 1,909.00p 1,878.00p 1,890.00p 330825
17/09/2018 1,944.50p 1,965.42p 1,887.00p 1,890.00p 289087
14/09/2018 1,918.50p 1,962.00p 1,917.50p 1,962.00p 252780
13/09/2018 1,949.00p 1,986.00p 1,914.50p 1,931.50p 314251
12/09/2018 1,943.50p 1,971.31p 1,939.50p 1,954.00p 497437
11/09/2018 1,939.00p 1,952.00p 1,915.00p 1,935.50p 488623
10/09/2018 1,930.50p 1,965.74p 1,930.50p 1,951.50p 434483
07/09/2018 1,930.00p 1,947.01p 1,908.50p 1,929.50p 612515
06/09/2018 1,990.00p 2,004.00p 1,920.50p 1,934.50p 734199
05/09/2018 2,004.00p 2,033.00p 1,996.00p 1,999.50p 664582
04/09/2018 2,019.00p 2,020.00p 1,985.00p 2,010.00p 599226
03/09/2018 1,968.50p 2,016.00p 1,958.50p 2,016.00p 499229
31/08/2018 1,988.50p 2,006.00p 1,967.00p 1,972.00p 543130
30/08/2018 1,959.00p 1,999.50p 1,951.00p 1,983.50p 624353
29/08/2018 1,950.00p 2,019.00p 1,928.00p 1,965.00p 826069
28/08/2018 1,897.00p 1,960.00p 1,879.00p 1,960.00p 703777
24/08/2018 1,870.00p 1,930.50p 1,870.00p 1,906.00p 594649
23/08/2018 1,899.50p 1,906.76p 1,868.50p 1,878.00p 609143
22/08/2018 1,934.00p 1,949.00p 1,902.00p 1,912.50p 652534
21/08/2018 1,918.00p 1,966.25p 1,914.50p 1,947.50p 658771
20/08/2018 1,833.50p 1,919.00p 1,820.20p 1,903.00p 751398

*Close Price adjusted for both dividends and splits