Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
01/11/2017 1,168.00p 1,192.00p 1,142.00p 1,145.00p 681439
31/10/2017 1,146.00p 1,170.00p 1,142.00p 1,164.00p 893780
30/10/2017 1,123.00p 1,147.00p 1,117.00p 1,142.00p 849235
27/10/2017 1,135.00p 1,137.00p 1,122.00p 1,123.00p 487909
26/10/2017 1,120.00p 1,140.00p 1,102.00p 1,137.00p 1102065
25/10/2017 1,152.00p 1,158.00p 1,112.00p 1,114.00p 671010
24/10/2017 1,175.00p 1,189.00p 1,147.50p 1,157.00p 479767
23/10/2017 1,194.00p 1,200.50p 1,163.00p 1,170.00p 446033
20/10/2017 1,195.00p 1,198.00p 1,174.00p 1,198.00p 879810
19/10/2017 1,179.00p 1,195.31p 1,178.00p 1,190.00p 974801
18/10/2017 1,183.00p 1,190.00p 1,162.00p 1,185.00p 990001
17/10/2017 1,155.00p 1,183.00p 1,138.00p 1,182.00p 841119
16/10/2017 1,153.00p 1,163.00p 1,135.00p 1,156.00p 780540
13/10/2017 1,162.00p 1,181.00p 1,149.00p 1,155.00p 527174
12/10/2017 1,161.00p 1,168.00p 1,145.00p 1,164.00p 466559
11/10/2017 1,183.00p 1,191.00p 1,156.00p 1,162.00p 628534
10/10/2017 1,184.00p 1,209.00p 1,168.00p 1,183.00p 480478
09/10/2017 1,195.00p 1,212.00p 1,177.00p 1,185.00p 430264
06/10/2017 1,223.00p 1,223.00p 1,168.00p 1,199.00p 907633
05/10/2017 1,229.00p 1,231.00p 1,205.00p 1,222.00p 529826
04/10/2017 1,222.00p 1,235.00p 1,215.00p 1,233.00p 630924
03/10/2017 1,198.00p 1,226.00p 1,193.00p 1,221.00p 682260
02/10/2017 1,215.00p 1,215.00p 1,177.00p 1,198.00p 676307
29/09/2017 1,161.00p 1,213.00p 1,156.00p 1,211.00p 944313
28/09/2017 1,164.00p 1,170.00p 1,148.00p 1,162.00p 540498
27/09/2017 1,166.00p 1,168.00p 1,133.00p 1,163.00p 552458
26/09/2017 1,175.00p 1,175.00p 1,149.00p 1,167.00p 507469
25/09/2017 1,131.00p 1,175.00p 1,123.00p 1,169.00p 418069
22/09/2017 1,131.00p 1,134.00p 1,110.00p 1,127.00p 372571
21/09/2017 1,146.00p 1,149.00p 1,120.00p 1,134.00p 636039
20/09/2017 1,153.00p 1,190.00p 1,133.00p 1,135.00p 750355
19/09/2017 1,191.00p 1,196.00p 1,148.00p 1,150.00p 641432
18/09/2017 1,204.00p 1,204.00p 1,175.00p 1,193.00p 512491
15/09/2017 1,186.00p 1,210.00p 1,173.00p 1,202.00p 990396
14/09/2017 1,177.00p 1,188.00p 1,164.00p 1,187.00p 517798
13/09/2017 1,198.00p 1,198.00p 1,157.00p 1,179.00p 685375
12/09/2017 1,192.00p 1,208.00p 1,189.00p 1,201.00p 903703
11/09/2017 1,194.00p 1,198.00p 1,185.00p 1,191.00p 530149
08/09/2017 1,193.00p 1,197.00p 1,176.00p 1,190.00p 752000
07/09/2017 1,190.00p 1,201.00p 1,168.00p 1,196.00p 1042962
06/09/2017 1,202.00p 1,207.00p 1,167.00p 1,188.00p 747836
05/09/2017 1,196.00p 1,212.00p 1,181.00p 1,190.00p 1214158
04/09/2017 1,212.00p 1,226.00p 1,190.00p 1,196.00p 823153
01/09/2017 1,246.00p 1,251.00p 1,214.00p 1,227.00p 1093805
31/08/2017 1,233.00p 1,252.00p 1,218.00p 1,252.00p 828721
30/08/2017 1,279.00p 1,285.00p 1,224.00p 1,231.00p 931003
29/08/2017 1,276.00p 1,303.00p 1,267.00p 1,273.00p 1035097
25/08/2017 1,229.00p 1,296.00p 1,229.00p 1,288.00p 1073584
24/08/2017 1,240.00p 1,245.00p 1,214.00p 1,237.00p 717583
23/08/2017 1,186.00p 1,254.00p 1,177.00p 1,242.00p 940579
22/08/2017 1,164.00p 1,194.00p 1,134.00p 1,188.00p 1130080
21/08/2017 1,124.00p 1,196.00p 1,118.00p 1,172.00p 1166145
18/08/2017 1,183.00p 1,188.00p 1,115.00p 1,119.00p 1474853
17/08/2017 1,305.00p 1,310.00p 1,101.00p 1,190.00p 3087820
16/08/2017 1,324.00p 1,350.00p 1,311.00p 1,329.00p 675689
15/08/2017 1,309.00p 1,322.00p 1,303.00p 1,319.00p 528778
14/08/2017 1,290.00p 1,311.00p 1,277.00p 1,310.00p 576586
11/08/2017 1,289.00p 1,297.00p 1,277.00p 1,286.00p 516743
10/08/2017 1,311.00p 1,321.00p 1,297.00p 1,301.00p 425735
09/08/2017 1,340.00p 1,342.00p 1,295.00p 1,308.00p 957220
08/08/2017 1,429.00p 1,429.00p 1,330.00p 1,338.00p 942116
07/08/2017 1,428.00p 1,430.00p 1,404.00p 1,429.00p 545414
04/08/2017 1,406.00p 1,453.00p 1,406.00p 1,421.00p 594978
03/08/2017 1,414.00p 1,420.00p 1,391.00p 1,406.00p 684501
02/08/2017 1,424.00p 1,424.00p 1,367.00p 1,413.00p 858554
01/08/2017 1,414.00p 1,449.00p 1,390.00p 1,430.00p 525931
31/07/2017 1,401.00p 1,429.00p 1,399.00p 1,412.00p 591306
28/07/2017 1,448.00p 1,450.00p 1,391.00p 1,399.00p 621930
27/07/2017 1,423.00p 1,457.00p 1,413.00p 1,447.00p 541524
26/07/2017 1,409.00p 1,449.00p 1,409.00p 1,423.00p 585326
25/07/2017 1,398.00p 1,410.00p 1,381.00p 1,406.00p 377506
24/07/2017 1,419.00p 1,419.00p 1,357.00p 1,395.00p 591720
21/07/2017 1,387.00p 1,427.00p 1,385.00p 1,419.00p 623997
20/07/2017 1,357.00p 1,384.00p 1,353.00p 1,381.00p 417193
19/07/2017 1,388.00p 1,388.00p 1,350.00p 1,353.00p 302009
18/07/2017 1,398.00p 1,401.00p 1,368.00p 1,384.00p 562859
17/07/2017 1,379.00p 1,410.00p 1,377.00p 1,398.00p 566641
14/07/2017 1,365.00p 1,389.00p 1,355.00p 1,378.00p 392024
13/07/2017 1,385.00p 1,391.00p 1,357.00p 1,360.00p 507949
12/07/2017 1,355.00p 1,391.00p 1,340.00p 1,380.00p 763808
11/07/2017 1,398.00p 1,398.00p 1,351.00p 1,354.00p 783496
10/07/2017 1,436.00p 1,440.00p 1,388.00p 1,388.00p 537913
07/07/2017 1,405.00p 1,431.00p 1,377.00p 1,427.00p 572347
06/07/2017 1,436.00p 1,447.00p 1,406.00p 1,406.00p 486558
05/07/2017 1,434.00p 1,439.00p 1,421.00p 1,431.00p 525140
04/07/2017 1,428.00p 1,451.00p 1,425.00p 1,437.00p 394327
03/07/2017 1,468.00p 1,495.00p 1,429.00p 1,429.00p 643822
30/06/2017 1,447.00p 1,470.00p 1,444.00p 1,470.00p 955507

*Close Price adjusted for both dividends and splits