Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector


Date Open High Low Close* Volume
24/12/2024 1,989.00p 2,000.00p 1,974.00p 1,989.00p 56461
23/12/2024 1,938.00p 1,988.40p 1,932.00p 1,988.00p 250174
20/12/2024 1,932.00p 1,959.13p 1,918.00p 1,953.00p 801595
19/12/2024 1,915.00p 1,935.00p 1,909.00p 1,935.00p 328984
18/12/2024 1,924.00p 1,931.00p 1,906.00p 1,928.00p 395209
17/12/2024 1,920.00p 1,938.00p 1,860.00p 1,915.00p 763641
16/12/2024 1,937.00p 1,944.00p 1,892.00p 1,938.00p 188964
13/12/2024 1,955.00p 1,957.00p 1,918.00p 1,934.00p 145042
12/12/2024 1,985.00p 1,985.00p 1,947.00p 1,954.00p 184737
11/12/2024 1,955.00p 1,967.00p 1,938.00p 1,964.00p 194058
10/12/2024 1,995.00p 1,995.00p 1,947.00p 1,956.00p 978995
09/12/2024 1,949.00p 1,961.00p 1,924.00p 1,958.00p 203265
06/12/2024 1,940.00p 1,946.00p 1,919.00p 1,931.00p 379905
05/12/2024 1,955.00p 1,966.00p 1,934.00p 1,940.00p 200795
04/12/2024 1,955.00p 1,967.00p 1,942.00p 1,955.00p 454015
03/12/2024 1,933.00p 1,964.00p 1,933.00p 1,962.00p 284179
02/12/2024 1,940.00p 1,946.00p 1,917.50p 1,934.00p 213737
29/11/2024 1,932.00p 1,947.71p 1,920.00p 1,924.00p 282934
28/11/2024 1,963.00p 1,965.00p 1,935.00p 1,935.00p 508777
27/11/2024 1,974.00p 1,975.00p 1,951.00p 1,957.00p 289345
26/11/2024 1,978.00p 1,988.00p 1,958.00p 1,965.00p 200347
25/11/2024 1,964.00p 1,993.00p 1,947.53p 1,980.00p 1705729
22/11/2024 1,900.00p 1,968.00p 1,882.00p 1,950.00p 328595
21/11/2024 1,847.00p 1,872.00p 1,821.00p 1,872.00p 336174
20/11/2024 1,839.00p 1,852.00p 1,834.00p 1,845.00p 414749
19/11/2024 1,823.00p 1,845.00p 1,823.00p 1,819.00p 83380
18/11/2024 1,817.00p 1,837.00p 1,800.00p 1,819.00p 399551
15/11/2024 1,794.00p 1,816.00p 1,782.24p 1,816.00p 397403
14/11/2024 1,804.00p 1,813.00p 1,788.00p 1,794.00p 504125
13/11/2024 1,831.00p 1,835.00p 1,807.00p 1,809.00p 359637
12/11/2024 1,823.00p 1,838.00p 1,810.00p 1,826.00p 405717
11/11/2024 1,837.00p 1,877.00p 1,831.00p 1,837.00p 399711
08/11/2024 1,806.00p 1,843.00p 1,805.00p 1,831.00p 477481
07/11/2024 1,775.00p 1,801.00p 1,757.00p 1,801.00p 3615184
06/11/2024 1,825.00p 1,855.00p 1,772.00p 1,772.00p 410827
05/11/2024 1,839.00p 1,862.00p 1,820.00p 1,820.00p 536267
04/11/2024 1,873.00p 1,886.00p 1,847.00p 1,856.00p 202889
01/11/2024 1,843.00p 1,888.00p 1,838.35p 1,873.00p 457087
31/10/2024 1,900.00p 1,901.00p 1,840.00p 1,855.00p 454785
30/10/2024 1,912.00p 1,934.00p 1,899.00p 1,902.00p 319552
29/10/2024 1,942.00p 1,942.00p 1,889.00p 1,920.00p 415904
28/10/2024 1,941.00p 1,953.00p 1,933.00p 1,933.00p 340270
25/10/2024 1,952.00p 1,963.00p 1,928.00p 1,942.00p 301494
24/10/2024 1,965.00p 1,975.00p 1,949.00p 1,973.00p 96851
23/10/2024 2,002.00p 2,012.00p 1,969.00p 1,973.00p 298312
22/10/2024 1,987.00p 2,004.00p 1,980.00p 2,002.00p 143174
21/10/2024 2,010.00p 2,022.00p 1,997.00p 1,997.00p 197763
18/10/2024 2,014.00p 2,020.00p 1,992.00p 1,998.00p 250589
17/10/2024 1,989.00p 2,018.10p 1,982.00p 2,018.00p 216133
16/10/2024 1,973.00p 2,006.00p 1,956.00p 2,002.00p 256079
15/10/2024 1,937.00p 1,962.00p 1,928.00p 1,961.00p 489758
14/10/2024 1,860.00p 1,930.00p 1,860.00p 1,924.00p 213637
11/10/2024 1,893.00p 1,907.00p 1,890.45p 1,899.00p 166994
10/10/2024 1,902.00p 1,920.00p 1,887.00p 1,895.00p 1626849
09/10/2024 1,906.00p 1,931.00p 1,900.00p 1,906.00p 201733
08/10/2024 1,877.00p 1,900.00p 1,860.78p 1,900.00p 135216
07/10/2024 1,904.00p 1,912.00p 1,879.00p 1,879.00p 171613
04/10/2024 1,905.00p 1,921.00p 1,893.00p 1,904.00p 181100
03/10/2024 1,924.00p 1,924.00p 1,878.00p 1,905.00p 238155
02/10/2024 1,906.00p 1,916.00p 1,893.00p 1,912.00p 295030
01/10/2024 1,938.00p 1,938.00p 1,898.00p 1,911.00p 251132
30/09/2024 1,894.00p 1,925.40p 1,889.00p 1,911.00p 325942
27/09/2024 1,882.00p 1,900.00p 1,868.00p 1,896.00p 204937
26/09/2024 1,891.00p 1,891.00p 1,859.00p 1,877.00p 248499
25/09/2024 1,840.00p 1,880.00p 1,839.00p 1,867.00p 231214
24/09/2024 1,874.00p 1,881.00p 1,861.00p 1,861.00p 188774
23/09/2024 1,892.00p 1,912.00p 1,873.00p 1,873.00p 277444
20/09/2024 1,948.00p 1,955.82p 1,891.00p 1,902.00p 691753
19/09/2024 1,922.00p 1,969.00p 1,916.00p 1,964.00p 211916
18/09/2024 1,916.00p 1,921.00p 1,904.00p 1,914.00p 280156
17/09/2024 1,965.00p 1,982.00p 1,915.00p 1,915.00p 379378
16/09/2024 1,927.00p 1,960.00p 1,924.00p 1,953.00p 187039
13/09/2024 1,955.00p 1,955.00p 1,925.00p 1,936.00p 269892
12/09/2024 1,924.00p 1,936.00p 1,906.00p 1,930.00p 457756
11/09/2024 1,907.00p 1,936.00p 1,897.00p 1,932.00p 243493
10/09/2024 1,924.00p 1,929.00p 1,896.00p 1,917.00p 391617
09/09/2024 1,961.00p 1,963.68p 1,943.00p 1,944.00p 202188
06/09/2024 1,994.00p 2,004.00p 1,955.00p 1,956.00p 248518
05/09/2024 1,979.00p 1,996.00p 1,976.44p 1,992.00p 295070
04/09/2024 1,959.00p 1,977.00p 1,938.25p 1,977.00p 516733
03/09/2024 2,034.00p 2,034.00p 1,961.00p 1,961.00p 765422
02/09/2024 1,991.00p 1,996.00p 1,974.00p 1,974.00p 144785
30/08/2024 2,002.00p 2,016.00p 1,982.82p 1,983.00p 699329
29/08/2024 1,997.00p 1,999.00p 1,988.00p 1,993.00p 138811
28/08/2024 2,016.00p 2,022.00p 1,980.00p 1,990.00p 183766
27/08/2024 2,020.00p 2,038.00p 1,992.00p 1,997.00p 201584
23/08/2024 2,088.00p 2,114.00p 2,000.00p 2,014.00p 202560
22/08/2024 2,038.00p 2,054.00p 1,992.00p 2,020.00p 424409
21/08/2024 2,032.00p 2,050.00p 2,022.00p 2,040.00p 252334
20/08/2024 2,034.00p 2,056.00p 2,012.00p 2,032.00p 314438
19/08/2024 2,060.00p 2,074.00p 2,036.00p 2,070.00p 63353
16/08/2024 2,064.00p 2,078.00p 2,049.81p 2,070.00p 224074
15/08/2024 2,074.00p 2,094.00p 2,048.00p 2,074.00p 254213
14/08/2024 2,002.00p 2,088.00p 1,996.00p 2,088.00p 655746
13/08/2024 2,008.00p 2,020.00p 1,980.00p 1,989.00p 284783
12/08/2024 2,040.00p 2,058.63p 1,999.00p 2,002.00p 460291
09/08/2024 1,992.00p 2,038.00p 1,984.00p 2,038.00p 1160600
08/08/2024 1,950.00p 2,015.11p 1,932.00p 1,992.00p 998142
07/08/2024 1,829.00p 1,858.00p 1,818.00p 1,840.00p 331143
06/08/2024 1,830.00p 1,863.00p 1,813.59p 1,821.00p 635716
05/08/2024 1,862.00p 1,886.00p 1,831.00p 1,856.00p 432084
02/08/2024 1,862.00p 1,920.00p 1,862.00p 1,887.00p 327338
01/08/2024 1,915.00p 1,924.00p 1,881.00p 1,900.00p 384445
31/07/2024 1,937.00p 1,949.00p 1,892.00p 1,904.00p 384000
30/07/2024 1,910.00p 1,930.00p 1,895.00p 1,920.00p 231660
29/07/2024 1,915.00p 1,930.00p 1,894.00p 1,919.00p 212329
26/07/2024 1,863.00p 1,896.00p 1,854.46p 1,896.00p 200012
25/07/2024 1,851.00p 1,866.00p 1,834.00p 1,862.00p 199208
24/07/2024 1,842.00p 1,868.00p 1,833.00p 1,860.00p 163119
23/07/2024 1,868.00p 1,874.47p 1,849.00p 1,855.00p 280702
22/07/2024 1,869.00p 1,891.00p 1,868.00p 1,880.00p 278497
19/07/2024 1,842.00p 1,871.00p 1,831.00p 1,867.00p 214818
18/07/2024 1,868.00p 1,873.90p 1,848.00p 1,859.00p 272974
17/07/2024 1,854.00p 1,862.00p 1,826.00p 1,852.00p 238318
16/07/2024 1,831.00p 1,852.00p 1,814.76p 1,850.00p 209146
15/07/2024 1,819.00p 1,898.00p 1,819.00p 1,837.00p 351680
12/07/2024 1,850.00p 1,851.00p 1,825.00p 1,837.00p 253989
11/07/2024 1,815.00p 1,836.00p 1,790.00p 1,836.00p 264951
10/07/2024 1,819.00p 1,827.00p 1,796.00p 1,817.00p 238206
09/07/2024 1,817.00p 1,831.00p 1,800.00p 1,810.00p 295025
08/07/2024 1,815.00p 1,842.00p 1,809.00p 1,809.00p 162286
05/07/2024 1,857.00p 1,857.00p 1,811.00p 1,818.00p 202453
04/07/2024 1,814.00p 1,845.45p 1,810.00p 1,831.00p 213042
03/07/2024 1,858.00p 1,859.00p 1,814.00p 1,823.00p 278149
02/07/2024 1,853.00p 1,866.00p 1,829.00p 1,845.00p 454028
01/07/2024 1,895.00p 1,899.00p 1,865.00p 1,867.00p 429135
28/06/2024 1,897.00p 1,897.00p 1,877.00p 1,891.00p 414106
27/06/2024 1,921.00p 1,921.00p 1,875.00p 1,875.00p 440341
26/06/2024 1,947.00p 1,956.00p 1,906.00p 1,917.00p 464532
25/06/2024 1,981.00p 1,992.00p 1,941.00p 1,941.00p 252437
24/06/2024 1,973.00p 1,996.00p 1,955.00p 1,979.00p 262612
21/06/2024 2,008.00p 2,012.00p 1,958.00p 1,971.00p 646189
20/06/2024 1,951.00p 2,018.00p 1,951.00p 2,000.00p 318212
19/06/2024 1,991.00p 2,006.00p 1,977.00p 1,977.00p 256669
18/06/2024 1,991.00p 2,028.00p 1,982.00p 1,999.00p 377025
17/06/2024 1,977.00p 1,980.00p 1,954.10p 1,965.00p 164551
14/06/2024 2,004.00p 2,004.00p 1,958.00p 1,958.00p 199146
13/06/2024 2,010.00p 2,018.00p 1,978.00p 1,994.00p 179333
12/06/2024 1,995.00p 2,020.00p 1,985.00p 2,010.00p 304406
11/06/2024 1,958.00p 2,006.00p 1,958.00p 1,973.00p 341466
10/06/2024 1,942.00p 1,952.00p 1,913.00p 1,930.00p 175673
07/06/2024 1,972.00p 1,982.00p 1,948.78p 1,949.00p 236598
06/06/2024 1,968.00p 1,976.00p 1,946.00p 1,973.00p 213548
05/06/2024 1,988.00p 2,008.00p 1,972.00p 1,976.00p 320446
04/06/2024 1,958.00p 1,988.00p 1,946.00p 1,984.00p 277848
03/06/2024 1,947.00p 1,970.00p 1,926.00p 1,959.00p 281936
31/05/2024 1,922.00p 1,936.00p 1,904.00p 1,930.00p 1597912
30/05/2024 1,890.00p 1,923.99p 1,857.00p 1,913.00p 325327
29/05/2024 1,916.00p 1,927.00p 1,898.00p 1,907.00p 289513
28/05/2024 1,969.00p 1,981.00p 1,905.00p 1,905.00p 253040
24/05/2024 1,942.00p 1,958.00p 1,937.42p 1,958.00p 159271
23/05/2024 1,940.00p 1,971.00p 1,940.00p 1,959.00p 259477
22/05/2024 1,926.00p 1,948.00p 1,904.00p 1,939.00p 267923
21/05/2024 1,967.00p 1,973.80p 1,926.00p 1,932.00p 281095
20/05/2024 1,984.00p 1,984.00p 1,962.00p 1,973.00p 116697
17/05/2024 1,983.00p 1,991.00p 1,969.00p 1,978.00p 219722
16/05/2024 2,030.00p 2,034.00p 1,979.00p 1,983.00p 233264
15/05/2024 2,014.00p 2,036.00p 2,010.00p 2,028.00p 198649
14/05/2024 2,014.00p 2,025.98p 1,993.00p 2,002.00p 178229
13/05/2024 1,991.00p 2,012.00p 1,969.00p 2,012.00p 306735
10/05/2024 1,987.00p 2,008.00p 1,979.00p 1,994.00p 215582
09/05/2024 1,967.00p 1,990.00p 1,966.00p 1,981.00p 427674
08/05/2024 1,963.00p 1,994.00p 1,959.00p 1,973.00p 311668
07/05/2024 1,994.00p 2,000.00p 1,956.00p 1,956.00p 330344
03/05/2024 1,937.00p 1,977.00p 1,927.00p 1,960.00p 299387
02/05/2024 1,938.00p 1,942.00p 1,924.00p 1,925.00p 300010
01/05/2024 1,902.00p 1,935.00p 1,902.00p 1,935.00p 230275
30/04/2024 1,937.00p 1,947.00p 1,916.00p 1,924.00p 384706
29/04/2024 1,921.00p 1,930.00p 1,901.00p 1,930.00p 344047
26/04/2024 1,861.00p 1,920.00p 1,861.00p 1,913.00p 369709
25/04/2024 1,750.00p 1,882.00p 1,750.00p 1,854.00p 631999
24/04/2024 1,818.00p 1,838.00p 1,804.00p 1,813.00p 285130
23/04/2024 1,825.00p 1,832.00p 1,813.00p 1,819.00p 298440
22/04/2024 1,825.00p 1,830.00p 1,816.00p 1,818.00p 331116
19/04/2024 1,786.00p 1,807.00p 1,763.00p 1,799.00p 309831
18/04/2024 1,792.00p 1,801.00p 1,769.00p 1,789.00p 752650
17/04/2024 1,774.00p 1,792.00p 1,762.00p 1,774.00p 279516
16/04/2024 1,793.00p 1,800.00p 1,760.00p 1,786.00p 647208
15/04/2024 1,798.00p 1,814.00p 1,796.00p 1,807.00p 220512
12/04/2024 1,825.00p 1,835.57p 1,801.00p 1,803.00p 190291
11/04/2024 1,772.00p 1,818.00p 1,772.00p 1,817.00p 311040
10/04/2024 1,813.00p 1,824.00p 1,786.00p 1,788.00p 285022
09/04/2024 1,841.00p 1,841.00p 1,816.00p 1,817.00p 245739
08/04/2024 1,835.00p 1,857.00p 1,834.00p 1,839.00p 181638
05/04/2024 1,858.00p 1,864.00p 1,839.00p 1,863.00p 302985
04/04/2024 1,824.00p 1,879.00p 1,814.00p 1,871.00p 360285
03/04/2024 1,866.00p 1,871.00p 1,844.00p 1,869.00p 287011
02/04/2024 1,906.00p 1,906.00p 1,869.00p 1,880.00p 433897
28/03/2024 1,903.00p 1,938.00p 1,887.50p 1,918.50p 336499
27/03/2024 1,865.50p 1,880.50p 1,855.00p 1,880.50p 238140
26/03/2024 1,893.50p 1,898.00p 1,857.50p 1,864.50p 323071
25/03/2024 1,914.50p 1,922.50p 1,880.50p 1,883.00p 351038
22/03/2024 1,879.50p 1,919.00p 1,879.50p 1,915.50p 426140
21/03/2024 1,929.00p 1,940.00p 1,823.50p 1,873.50p 608488
20/03/2024 1,882.00p 1,913.00p 1,882.00p 1,948.00p 429155
19/03/2024 1,882.00p 1,913.00p 1,881.00p 1,913.00p 561453
18/03/2024 1,846.50p 1,885.50p 1,841.50p 1,883.00p 348802
15/03/2024 1,853.00p 1,866.49p 1,846.50p 1,847.00p 975131
14/03/2024 1,870.50p 1,881.50p 1,853.50p 1,865.00p 310005
13/03/2024 1,926.00p 1,932.00p 1,875.00p 1,875.00p 744285

*Close Price adjusted for both dividends and splits