Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/08/2018 1,809.00p 1,826.00p 1,788.50p 1,818.00p 763485
16/08/2018 1,820.50p 1,846.00p 1,775.00p 1,775.00p 2446881
15/08/2018 1,770.00p 1,818.00p 1,715.50p 1,745.00p 3447065
14/08/2018 1,648.00p 1,670.33p 1,634.00p 1,647.00p 528034
13/08/2018 1,656.00p 1,694.00p 1,649.00p 1,655.00p 244360
10/08/2018 1,683.50p 1,703.50p 1,652.00p 1,673.00p 561461
09/08/2018 1,649.00p 1,691.50p 1,648.00p 1,670.50p 451493
08/08/2018 1,703.50p 1,711.77p 1,639.50p 1,650.00p 576048
07/08/2018 1,693.00p 1,714.50p 1,673.50p 1,690.00p 515023
06/08/2018 1,640.50p 1,692.50p 1,636.00p 1,677.50p 373371
03/08/2018 1,670.00p 1,670.00p 1,611.50p 1,630.50p 465294
02/08/2018 1,659.50p 1,700.16p 1,650.00p 1,660.00p 624824
01/08/2018 1,645.00p 1,671.00p 1,626.97p 1,664.50p 622541
31/07/2018 1,610.00p 1,659.50p 1,596.50p 1,641.00p 748310
30/07/2018 1,604.00p 1,647.00p 1,598.00p 1,610.50p 636696
27/07/2018 1,602.50p 1,624.00p 1,586.00p 1,600.00p 286989
26/07/2018 1,593.50p 1,606.00p 1,580.27p 1,600.50p 285655
25/07/2018 1,575.50p 1,603.00p 1,572.00p 1,593.50p 446517
24/07/2018 1,609.00p 1,609.50p 1,574.50p 1,580.00p 530514
23/07/2018 1,620.00p 1,647.50p 1,605.00p 1,605.00p 505416
20/07/2018 1,548.00p 1,650.00p 1,548.00p 1,614.50p 1025688
19/07/2018 1,483.50p 1,555.00p 1,474.00p 1,548.00p 805039
18/07/2018 1,480.00p 1,487.97p 1,440.00p 1,475.50p 528073
17/07/2018 1,472.50p 1,490.50p 1,470.00p 1,480.00p 202226
16/07/2018 1,500.50p 1,514.00p 1,468.00p 1,481.50p 210268
13/07/2018 1,532.00p 1,532.00p 1,482.50p 1,500.50p 984810
12/07/2018 1,500.00p 1,532.00p 1,497.00p 1,510.00p 566043
11/07/2018 1,454.00p 1,527.00p 1,434.00p 1,500.00p 503376
10/07/2018 1,439.50p 1,474.00p 1,436.00p 1,470.00p 350907
09/07/2018 1,466.00p 1,483.00p 1,400.00p 1,436.00p 675419
06/07/2018 1,455.50p 1,477.50p 1,455.50p 1,469.00p 357457
05/07/2018 1,461.00p 1,478.50p 1,448.00p 1,453.00p 273184
04/07/2018 1,468.50p 1,474.00p 1,434.50p 1,463.50p 310101
03/07/2018 1,450.50p 1,477.00p 1,436.86p 1,464.00p 459427
02/07/2018 1,485.00p 1,489.00p 1,429.50p 1,430.50p 668085
29/06/2018 1,501.50p 1,519.00p 1,484.50p 1,501.00p 337754
28/06/2018 1,490.00p 1,518.50p 1,475.00p 1,501.50p 408597
27/06/2018 1,468.00p 1,536.50p 1,440.50p 1,512.50p 591465
26/06/2018 1,425.00p 1,465.50p 1,417.50p 1,458.50p 411169
25/06/2018 1,421.50p 1,446.50p 1,399.00p 1,416.00p 211313
22/06/2018 1,391.50p 1,444.00p 1,384.80p 1,430.00p 465403
21/06/2018 1,413.00p 1,442.00p 1,368.00p 1,376.00p 327541
20/06/2018 1,384.50p 1,434.00p 1,378.00p 1,407.50p 208955
19/06/2018 1,378.50p 1,416.00p 1,370.50p 1,384.00p 365662
18/06/2018 1,401.50p 1,401.50p 1,377.00p 1,391.50p 167812
15/06/2018 1,435.00p 1,435.00p 1,386.50p 1,391.00p 386536
14/06/2018 1,410.50p 1,445.50p 1,402.50p 1,427.00p 401618
13/06/2018 1,381.00p 1,433.00p 1,381.00p 1,420.00p 362441
12/06/2018 1,409.00p 1,422.00p 1,384.50p 1,396.50p 470707
11/06/2018 1,381.50p 1,419.50p 1,381.50p 1,410.00p 355669
08/06/2018 1,406.00p 1,406.00p 1,366.50p 1,382.00p 358822
07/06/2018 1,425.00p 1,442.00p 1,391.50p 1,404.00p 341403
06/06/2018 1,388.00p 1,421.50p 1,383.50p 1,413.50p 243544
05/06/2018 1,392.00p 1,430.20p 1,386.00p 1,386.00p 267151
04/06/2018 1,398.00p 1,402.00p 1,377.50p 1,396.00p 333039
01/06/2018 1,358.00p 1,405.00p 1,351.00p 1,392.50p 409140
31/05/2018 1,321.50p 1,384.00p 1,321.50p 1,352.00p 472933
30/05/2018 1,324.00p 1,328.00p 1,290.00p 1,317.00p 737517
29/05/2018 1,360.00p 1,367.60p 1,329.50p 1,334.50p 304360
25/05/2018 1,346.00p 1,375.00p 1,320.50p 1,346.50p 359535
24/05/2018 1,367.00p 1,367.50p 1,334.00p 1,339.50p 325140
23/05/2018 1,366.00p 1,386.00p 1,329.50p 1,353.50p 793712
22/05/2018 1,395.50p 1,395.50p 1,360.00p 1,364.50p 440938
21/05/2018 1,412.50p 1,415.50p 1,386.80p 1,399.50p 273784
18/05/2018 1,451.00p 1,457.50p 1,345.00p 1,413.50p 712938
17/05/2018 1,422.00p 1,469.50p 1,390.50p 1,400.00p 889712
16/05/2018 1,348.00p 1,418.90p 1,345.95p 1,411.50p 681447
15/05/2018 1,317.50p 1,352.50p 1,312.00p 1,348.50p 450497
14/05/2018 1,326.50p 1,346.50p 1,307.50p 1,314.50p 512148
11/05/2018 1,347.50p 1,347.50p 1,313.50p 1,317.50p 332984
10/05/2018 1,360.00p 1,371.00p 1,329.50p 1,337.00p 242148
09/05/2018 1,338.50p 1,359.50p 1,306.00p 1,355.00p 670705
08/05/2018 1,298.00p 1,361.26p 1,298.00p 1,338.50p 551206
04/05/2018 1,329.00p 1,340.50p 1,271.50p 1,298.00p 758030
03/05/2018 1,323.00p 1,341.50p 1,302.50p 1,329.00p 341103
02/05/2018 1,327.50p 1,348.50p 1,319.00p 1,326.00p 434592
01/05/2018 1,315.00p 1,323.50p 1,290.50p 1,319.50p 222346
30/04/2018 1,323.00p 1,325.00p 1,280.50p 1,288.00p 519497
27/04/2018 1,262.00p 1,333.00p 1,250.88p 1,324.50p 857227
26/04/2018 1,216.50p 1,272.00p 1,206.50p 1,261.00p 554896
25/04/2018 1,224.00p 1,249.50p 1,203.80p 1,218.50p 313222
24/04/2018 1,257.00p 1,259.00p 1,217.50p 1,229.00p 472101
23/04/2018 1,214.50p 1,265.00p 1,212.50p 1,258.00p 512873
20/04/2018 1,187.50p 1,248.00p 1,183.35p 1,208.00p 497761
19/04/2018 1,205.00p 1,211.00p 1,184.50p 1,184.50p 297863
18/04/2018 1,190.00p 1,210.50p 1,179.50p 1,202.00p 340840
17/04/2018 1,175.50p 1,202.00p 1,173.00p 1,190.00p 302414
16/04/2018 1,192.50p 1,212.50p 1,153.50p 1,175.50p 391971
13/04/2018 1,188.00p 1,207.00p 1,179.00p 1,193.00p 403237
12/04/2018 1,187.50p 1,199.50p 1,172.50p 1,189.00p 458289
11/04/2018 1,226.00p 1,239.50p 1,182.00p 1,189.00p 516340
10/04/2018 1,192.00p 1,271.00p 1,183.00p 1,230.00p 654210
09/04/2018 1,205.50p 1,211.50p 1,172.00p 1,184.50p 575915
06/04/2018 1,185.00p 1,246.00p 1,185.00p 1,204.00p 605305
05/04/2018 1,225.50p 1,232.50p 1,176.00p 1,185.00p 704804
04/04/2018 1,220.50p 1,240.00p 1,195.50p 1,217.00p 612660
03/04/2018 1,189.00p 1,229.00p 1,167.00p 1,223.00p 836891
29/03/2018 1,159.00p 1,224.83p 1,159.00p 1,208.50p 712773
28/03/2018 1,119.00p 1,161.00p 1,104.50p 1,161.00p 615579
27/03/2018 1,160.00p 1,160.00p 1,122.00p 1,134.00p 797069
26/03/2018 1,123.00p 1,158.00p 1,116.00p 1,156.50p 471385
23/03/2018 1,103.00p 1,125.50p 1,078.00p 1,120.50p 681127
22/03/2018 1,102.00p 1,119.00p 1,089.00p 1,108.50p 493515
21/03/2018 1,116.50p 1,131.00p 1,104.00p 1,109.50p 671264
20/03/2018 1,108.00p 1,118.50p 1,080.00p 1,112.50p 1196780
19/03/2018 1,122.50p 1,125.00p 1,061.50p 1,102.00p 769604
16/03/2018 1,102.00p 1,138.00p 1,089.00p 1,121.50p 1277912
15/03/2018 960.80p 1,143.47p 960.80p 1,105.00p 2991136
14/03/2018 950.00p 1,020.50p 906.20p 929.00p 3410206
13/03/2018 877.20p 891.80p 867.20p 872.40p 686931
12/03/2018 884.80p 899.80p 844.40p 880.00p 559869
09/03/2018 883.80p 905.80p 883.08p 898.40p 336349
08/03/2018 868.20p 892.80p 866.80p 883.40p 472911
07/03/2018 874.40p 892.20p 861.80p 867.40p 481707
06/03/2018 885.00p 892.00p 870.60p 877.20p 498926
05/03/2018 858.00p 898.00p 858.00p 878.00p 599165
02/03/2018 870.40p 903.40p 854.40p 858.20p 496273
01/03/2018 847.60p 872.00p 814.20p 871.60p 652049
28/02/2018 884.00p 899.40p 858.60p 861.60p 479608
27/02/2018 883.60p 900.80p 875.20p 895.40p 522099
26/02/2018 896.80p 896.80p 871.80p 879.40p 364671
23/02/2018 899.60p 903.80p 873.20p 892.20p 403157
22/02/2018 944.60p 956.80p 896.20p 898.00p 739240
21/02/2018 987.60p 992.80p 950.00p 950.00p 559100
20/02/2018 977.60p 1,082.27p 977.60p 985.60p 1551641
19/02/2018 926.40p 951.60p 909.60p 940.40p 373690
16/02/2018 907.00p 934.80p 897.80p 934.80p 404282
15/02/2018 901.00p 920.00p 891.40p 901.00p 409739
14/02/2018 857.00p 894.40p 854.30p 893.20p 374658
13/02/2018 882.80p 887.40p 852.60p 855.60p 447295
12/02/2018 863.20p 880.20p 855.40p 869.00p 464530
09/02/2018 882.80p 888.83p 840.60p 862.00p 898509
08/02/2018 917.60p 933.60p 890.40p 891.40p 426195
07/02/2018 907.80p 927.80p 902.60p 920.60p 461728
06/02/2018 892.60p 918.20p 892.60p 895.00p 499265
05/02/2018 895.00p 947.60p 875.00p 915.20p 748497
02/02/2018 963.00p 965.55p 942.00p 942.00p 458107
01/02/2018 967.60p 972.20p 955.00p 955.00p 364685
31/01/2018 1,001.00p 1,001.75p 961.20p 967.00p 455764
30/01/2018 1,005.50p 1,018.50p 990.20p 1,002.00p 326269
29/01/2018 1,000.00p 1,020.00p 1,000.00p 1,011.00p 303191
26/01/2018 990.00p 1,026.00p 990.00p 997.40p 393988
25/01/2018 1,034.00p 1,034.00p 995.00p 995.00p 521289
24/01/2018 1,034.50p 1,042.00p 1,010.50p 1,034.50p 601914
23/01/2018 1,012.00p 1,048.50p 1,010.00p 1,039.00p 521017
22/01/2018 985.60p 1,015.00p 984.20p 1,008.00p 414489
19/01/2018 990.40p 1,005.00p 981.80p 982.00p 643919
18/01/2018 1,023.00p 1,023.00p 989.80p 995.00p 485640
17/01/2018 1,001.00p 1,036.50p 987.60p 1,022.50p 669279
16/01/2018 1,008.00p 1,020.00p 1,001.50p 1,007.50p 293495
15/01/2018 1,008.50p 1,029.00p 1,008.50p 1,009.00p 262382
12/01/2018 1,021.50p 1,027.50p 1,007.50p 1,013.50p 433146
11/01/2018 1,012.50p 1,024.00p 998.40p 1,017.50p 433277
10/01/2018 1,044.50p 1,050.00p 980.80p 1,009.00p 975590
09/01/2018 1,090.00p 1,094.00p 1,069.00p 1,075.00p 450709
08/01/2018 1,130.00p 1,144.00p 1,074.00p 1,079.00p 578114
05/01/2018 1,117.00p 1,131.50p 1,107.00p 1,129.00p 586440
04/01/2018 1,115.50p 1,120.50p 1,098.00p 1,114.50p 309916
03/01/2018 1,115.50p 1,128.00p 1,098.00p 1,113.50p 543726
02/01/2018 1,144.00p 1,145.00p 1,098.50p 1,108.00p 659660
29/12/2017 1,112.00p 1,137.00p 1,091.00p 1,134.00p 417142
28/12/2017 1,146.00p 1,159.00p 1,096.00p 1,111.00p 454186
27/12/2017 1,137.00p 1,159.00p 1,136.00p 1,148.00p 409641
22/12/2017 1,099.00p 1,148.00p 1,097.00p 1,143.00p 249254
21/12/2017 1,128.00p 1,133.00p 1,088.00p 1,098.00p 460584
20/12/2017 1,118.00p 1,157.00p 1,116.75p 1,125.00p 569447
19/12/2017 1,068.00p 1,134.00p 1,047.00p 1,120.00p 694957
18/12/2017 1,080.00p 1,103.50p 1,067.00p 1,072.00p 830706
15/12/2017 1,079.00p 1,082.00p 1,053.00p 1,074.00p 1168155
14/12/2017 1,051.00p 1,097.00p 1,039.00p 1,080.00p 1391651
13/12/2017 1,074.00p 1,084.00p 1,034.00p 1,060.00p 587288
12/12/2017 1,032.00p 1,075.00p 1,016.00p 1,073.00p 953040
11/12/2017 1,021.00p 1,030.00p 1,000.25p 1,028.00p 1030374
08/12/2017 956.50p 1,020.00p 956.50p 1,020.00p 1090254
07/12/2017 958.00p 973.50p 931.50p 952.50p 1260536
06/12/2017 976.00p 978.88p 933.00p 950.00p 1135298
05/12/2017 974.50p 983.50p 956.50p 979.00p 1366479
04/12/2017 1,021.00p 1,026.00p 972.00p 977.50p 1201113
01/12/2017 1,048.00p 1,062.00p 1,006.00p 1,014.00p 1365374
30/11/2017 1,031.00p 1,073.00p 999.00p 1,030.00p 10390608
29/11/2017 1,045.00p 1,056.00p 1,000.00p 1,028.00p 1217648
28/11/2017 1,046.00p 1,058.00p 1,028.00p 1,047.00p 914382
27/11/2017 1,062.00p 1,062.00p 1,036.00p 1,045.00p 802317
24/11/2017 1,078.00p 1,079.00p 1,050.00p 1,052.00p 390773
23/11/2017 1,056.00p 1,087.00p 1,054.00p 1,074.00p 591590
22/11/2017 1,065.00p 1,066.00p 1,027.00p 1,064.00p 1153207
21/11/2017 1,105.00p 1,118.00p 1,047.00p 1,052.00p 1066593
20/11/2017 1,033.00p 1,113.00p 1,042.00p 1,102.00p 1112045
17/11/2017 1,020.00p 1,043.00p 999.00p 1,041.00p 1049412
16/11/2017 958.00p 1,022.00p 958.00p 1,021.00p 1138619
15/11/2017 950.00p 967.50p 943.00p 959.00p 989252
14/11/2017 944.50p 986.51p 906.50p 949.50p 1595505
13/11/2017 992.00p 999.50p 954.00p 960.50p 1405104
10/11/2017 998.00p 999.50p 970.67p 992.00p 2307565
09/11/2017 1,031.00p 1,032.00p 934.00p 998.50p 3495587
08/11/2017 1,060.00p 1,061.75p 1,032.00p 1,041.00p 716156
07/11/2017 1,083.00p 1,083.00p 1,022.00p 1,055.00p 1602791
06/11/2017 1,089.00p 1,106.50p 1,079.00p 1,080.00p 641362
03/11/2017 1,124.00p 1,124.00p 1,080.75p 1,092.00p 872170
02/11/2017 1,142.00p 1,152.00p 1,111.99p 1,118.00p 598046

*Close Price adjusted for both dividends and splits