Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/06/2017 1,503.00p 1,510.00p 1,474.00p 1,478.00p 710185
27/06/2017 1,582.00p 1,582.00p 1,514.00p 1,516.00p 913005
26/06/2017 1,585.00p 1,608.00p 1,582.00p 1,592.00p 409718
23/06/2017 1,592.00p 1,621.00p 1,586.00p 1,590.00p 408218
22/06/2017 1,625.00p 1,626.00p 1,584.00p 1,596.00p 712440
21/06/2017 1,619.00p 1,636.00p 1,583.00p 1,618.00p 604309
20/06/2017 1,629.00p 1,633.00p 1,603.00p 1,618.00p 469793
19/06/2017 1,648.00p 1,655.00p 1,617.00p 1,624.00p 550876
16/06/2017 1,645.00p 1,681.75p 1,629.00p 1,643.00p 4097936
15/06/2017 1,672.00p 1,681.62p 1,628.00p 1,640.00p 556397
14/06/2017 1,661.00p 1,684.00p 1,650.00p 1,673.00p 477992
13/06/2017 1,645.00p 1,664.00p 1,629.00p 1,659.00p 578933
12/06/2017 1,627.00p 1,656.00p 1,625.00p 1,641.00p 537800
09/06/2017 1,654.00p 1,661.00p 1,619.66p 1,631.00p 562025
08/06/2017 1,659.00p 1,669.34p 1,646.00p 1,649.00p 607166
07/06/2017 1,647.00p 1,661.00p 1,642.00p 1,658.00p 616780
06/06/2017 1,670.00p 1,674.00p 1,643.00p 1,650.00p 710700
05/06/2017 1,671.00p 1,693.00p 1,670.00p 1,675.00p 328055
02/06/2017 1,717.00p 1,717.00p 1,676.00p 1,680.00p 592251
01/06/2017 1,698.00p 1,714.00p 1,671.00p 1,707.00p 836444
31/05/2017 1,678.00p 1,699.00p 1,678.00p 1,688.00p 957519
30/05/2017 1,698.00p 1,698.00p 1,655.00p 1,675.00p 619412
26/05/2017 1,665.00p 1,697.06p 1,657.68p 1,692.00p 756584
25/05/2017 1,674.00p 1,676.80p 1,643.00p 1,665.00p 964781
24/05/2017 1,682.00p 1,686.00p 1,658.29p 1,671.00p 989044
23/05/2017 1,658.00p 1,698.00p 1,652.00p 1,680.00p 1054037
22/05/2017 1,739.00p 1,744.00p 1,656.00p 1,656.00p 1642126
19/05/2017 1,600.00p 1,752.00p 1,573.00p 1,736.00p 3235636
18/05/2017 1,710.00p 1,726.00p 1,680.10p 1,700.00p 980655
17/05/2017 1,738.00p 1,749.00p 1,686.96p 1,717.00p 1558007
16/05/2017 1,725.00p 1,770.00p 1,707.00p 1,766.00p 1012015
15/05/2017 1,763.00p 1,769.00p 1,721.00p 1,738.00p 1261954
12/05/2017 1,804.00p 1,807.00p 1,705.00p 1,759.00p 1853171
11/05/2017 1,795.00p 1,949.66p 1,760.00p 1,795.00p 2927518
10/05/2017 1,945.00p 1,974.00p 1,914.00p 1,956.00p 1307170
09/05/2017 1,957.00p 2,000.00p 1,957.00p 1,979.00p 544169
08/05/2017 1,960.00p 1,989.00p 1,959.00p 1,989.00p 476308
05/05/2017 1,985.00p 1,987.00p 1,966.00p 1,973.00p 418737
04/05/2017 1,951.00p 1,976.00p 1,937.00p 1,976.00p 392329
03/05/2017 1,993.00p 1,993.00p 1,938.10p 1,939.00p 391806
02/05/2017 1,952.00p 1,989.00p 1,936.00p 1,983.00p 572785
28/04/2017 1,957.00p 1,971.00p 1,931.00p 1,937.00p 686130
27/04/2017 1,936.00p 1,967.00p 1,925.00p 1,966.00p 594626
26/04/2017 1,906.00p 1,946.00p 1,900.00p 1,943.00p 797603
25/04/2017 1,834.00p 1,909.00p 1,834.00p 1,905.00p 1025757
24/04/2017 1,826.00p 1,854.00p 1,816.00p 1,842.00p 897608
21/04/2017 1,837.00p 1,847.52p 1,817.00p 1,821.00p 475393
20/04/2017 1,873.00p 1,878.00p 1,837.33p 1,845.00p 492193
19/04/2017 1,881.00p 1,881.00p 1,852.00p 1,871.00p 698061
18/04/2017 1,919.00p 1,919.00p 1,867.00p 1,881.00p 690069
13/04/2017 1,917.00p 1,928.00p 1,914.00p 1,919.00p 317310
12/04/2017 1,920.00p 1,938.51p 1,914.00p 1,922.00p 499788
11/04/2017 1,954.00p 1,956.00p 1,912.00p 1,919.00p 602122
10/04/2017 1,894.00p 1,962.00p 1,887.00p 1,946.00p 895404
07/04/2017 1,879.00p 1,899.55p 1,858.00p 1,884.00p 554921
06/04/2017 1,915.00p 1,934.00p 1,899.00p 1,899.00p 487310
05/04/2017 1,956.00p 1,956.00p 1,918.00p 1,932.00p 563658
04/04/2017 1,956.00p 1,968.00p 1,947.67p 1,949.00p 500769
03/04/2017 1,986.00p 1,987.43p 1,942.00p 1,944.00p 557330
31/03/2017 1,987.00p 2,001.00p 1,980.00p 1,981.00p 708681
30/03/2017 1,965.00p 2,012.00p 1,934.00p 2,009.00p 763463
29/03/2017 1,993.00p 1,999.00p 1,972.33p 1,997.00p 491389
28/03/2017 1,995.00p 2,008.00p 1,986.00p 2,000.00p 950849
27/03/2017 2,002.00p 2,006.00p 1,990.00p 2,000.00p 1178227
24/03/2017 2,020.00p 2,025.60p 1,987.00p 2,001.00p 986591
23/03/2017 2,069.00p 2,069.00p 2,009.00p 2,026.00p 782068
22/03/2017 2,092.00p 2,098.00p 2,051.70p 2,072.00p 703306
21/03/2017 2,139.00p 2,146.92p 2,097.00p 2,097.00p 476080
20/03/2017 2,165.00p 2,165.00p 2,119.00p 2,134.00p 677090
17/03/2017 2,138.00p 2,200.00p 2,132.00p 2,168.00p 1070494
16/03/2017 2,287.00p 2,346.00p 2,160.19p 2,190.00p 1517001
15/03/2017 2,180.00p 2,318.00p 2,180.00p 2,297.00p 1923333
14/03/2017 2,144.00p 2,144.00p 2,111.62p 2,126.00p 391894
13/03/2017 2,134.00p 2,153.00p 2,130.00p 2,135.00p 418917
10/03/2017 2,127.00p 2,154.00p 2,115.00p 2,139.00p 538061
09/03/2017 2,076.00p 2,131.00p 2,064.80p 2,115.00p 583600
08/03/2017 2,107.00p 2,120.08p 2,066.00p 2,078.00p 797067
07/03/2017 2,146.00p 2,161.00p 2,085.00p 2,115.00p 736494
06/03/2017 2,125.00p 2,151.19p 2,074.00p 2,151.00p 468127
03/03/2017 2,174.00p 2,176.00p 2,114.00p 2,126.00p 908293
02/03/2017 2,167.00p 2,202.02p 2,167.00p 2,185.00p 673134
01/03/2017 2,153.00p 2,180.00p 2,129.00p 2,172.00p 772284
28/02/2017 2,115.00p 2,172.33p 2,112.00p 2,150.00p 835205
27/02/2017 2,105.00p 2,119.48p 2,075.40p 2,110.00p 409408
24/02/2017 2,060.00p 2,115.00p 2,060.00p 2,109.00p 710172
23/02/2017 2,063.00p 2,080.00p 2,050.00p 2,068.00p 442073
22/02/2017 2,038.00p 2,064.00p 2,038.00p 2,064.00p 350520
21/02/2017 2,033.00p 2,054.00p 1,995.18p 2,047.00p 333898
20/02/2017 2,038.00p 2,040.00p 2,013.00p 2,034.00p 281840
17/02/2017 2,015.00p 2,036.00p 2,012.00p 2,034.00p 436726
16/02/2017 1,988.00p 2,019.00p 1,983.00p 2,015.00p 538422
15/02/2017 1,980.00p 1,993.00p 1,970.00p 1,988.00p 416370
14/02/2017 1,969.00p 1,989.00p 1,959.00p 1,977.00p 540668
13/02/2017 1,928.00p 1,976.00p 1,927.00p 1,975.00p 622914
10/02/2017 1,958.00p 1,963.00p 1,931.00p 1,937.00p 594056
09/02/2017 1,928.00p 1,956.00p 1,926.00p 1,955.00p 377460
08/02/2017 1,918.00p 1,936.00p 1,916.00p 1,928.00p 465305
07/02/2017 1,915.00p 1,946.00p 1,911.54p 1,922.00p 617994
06/02/2017 1,919.00p 1,936.00p 1,912.00p 1,912.00p 367416
03/02/2017 1,909.00p 1,951.00p 1,907.00p 1,930.00p 804775
02/02/2017 1,891.00p 1,920.11p 1,872.00p 1,912.00p 881730
01/02/2017 1,846.00p 1,886.00p 1,842.00p 1,880.00p 940680
31/01/2017 1,820.00p 1,831.00p 1,796.90p 1,824.00p 1258710
30/01/2017 1,857.00p 1,865.00p 1,807.00p 1,815.00p 1143837
27/01/2017 1,878.00p 1,881.00p 1,849.00p 1,855.00p 669024
26/01/2017 1,868.00p 1,885.00p 1,852.00p 1,870.00p 467468
25/01/2017 1,931.00p 1,943.00p 1,860.00p 1,863.00p 959270
24/01/2017 1,930.00p 1,931.00p 1,896.00p 1,911.00p 840921
23/01/2017 1,932.00p 1,932.00p 1,914.00p 1,929.00p 612677
20/01/2017 1,936.00p 1,948.00p 1,932.00p 1,938.00p 573435
19/01/2017 1,949.00p 1,953.00p 1,917.90p 1,943.00p 532647
18/01/2017 1,921.00p 1,978.00p 1,919.00p 1,956.00p 1118288
17/01/2017 1,894.00p 1,933.00p 1,894.00p 1,914.00p 565511
16/01/2017 1,887.00p 1,914.28p 1,887.00p 1,899.00p 422797
13/01/2017 1,863.00p 1,897.00p 1,863.00p 1,896.00p 537628
12/01/2017 1,910.00p 1,910.00p 1,817.00p 1,859.00p 1097648
11/01/2017 1,922.00p 1,944.00p 1,896.00p 1,904.00p 542153
10/01/2017 1,919.00p 1,937.00p 1,905.00p 1,927.00p 491597
09/01/2017 1,916.00p 1,935.24p 1,905.00p 1,924.00p 475378
06/01/2017 1,926.00p 1,947.00p 1,914.00p 1,916.00p 506956
05/01/2017 1,883.00p 1,939.00p 1,872.00p 1,937.00p 746756
04/01/2017 1,902.00p 1,902.00p 1,800.00p 1,874.00p 767910
03/01/2017 1,908.00p 1,934.32p 1,885.00p 1,889.00p 936292
30/12/2016 1,861.00p 1,893.00p 1,849.00p 1,893.00p 246827
29/12/2016 1,819.00p 1,860.89p 1,816.00p 1,857.00p 292373
28/12/2016 1,817.00p 1,842.00p 1,800.00p 1,822.00p 514702
23/12/2016 1,818.00p 1,831.00p 1,806.00p 1,810.00p 128722
22/12/2016 1,798.00p 1,830.00p 1,795.00p 1,813.00p 301773
21/12/2016 1,823.00p 1,823.00p 1,780.00p 1,794.00p 751212
20/12/2016 1,865.00p 1,865.00p 1,801.00p 1,819.00p 625618
19/12/2016 1,797.00p 1,862.00p 1,794.00p 1,861.00p 1046165
16/12/2016 1,761.00p 1,798.36p 1,760.00p 1,792.00p 939159
15/12/2016 1,730.00p 1,752.63p 1,697.00p 1,747.00p 662773
14/12/2016 1,733.00p 1,740.00p 1,694.00p 1,729.00p 459042
13/12/2016 1,712.00p 1,738.00p 1,688.00p 1,733.00p 467136
12/12/2016 1,728.00p 1,744.43p 1,695.00p 1,707.00p 463291
09/12/2016 1,708.00p 1,738.00p 1,694.00p 1,724.00p 642477
08/12/2016 1,710.00p 1,710.00p 1,674.00p 1,701.00p 772840
07/12/2016 1,687.00p 1,709.00p 1,686.00p 1,702.00p 677461
06/12/2016 1,678.00p 1,696.00p 1,651.00p 1,692.00p 596688
05/12/2016 1,667.00p 1,684.00p 1,655.00p 1,670.00p 526582
02/12/2016 1,655.00p 1,679.00p 1,630.00p 1,666.00p 614965
01/12/2016 1,690.00p 1,703.00p 1,667.00p 1,672.00p 1029742
30/11/2016 1,674.00p 1,721.33p 1,670.00p 1,701.00p 1549301
29/11/2016 1,669.00p 1,670.00p 1,644.00p 1,669.00p 658047
28/11/2016 1,668.00p 1,675.00p 1,653.00p 1,675.00p 423587
25/11/2016 1,674.00p 1,690.00p 1,674.00p 1,679.00p 305922
24/11/2016 1,674.00p 1,701.00p 1,674.00p 1,680.00p 375016
23/11/2016 1,680.00p 1,702.00p 1,667.00p 1,671.00p 550363
22/11/2016 1,687.00p 1,705.00p 1,651.00p 1,669.00p 1172415
21/11/2016 1,659.00p 1,686.00p 1,655.00p 1,671.00p 664278
18/11/2016 1,655.00p 1,680.00p 1,640.00p 1,662.00p 712600
17/11/2016 1,728.00p 1,749.00p 1,643.00p 1,664.00p 907788
16/11/2016 1,719.00p 1,756.00p 1,672.00p 1,733.00p 1110792
15/11/2016 1,664.00p 1,783.08p 1,658.00p 1,723.00p 1144605
14/11/2016 1,658.00p 1,705.90p 1,621.64p 1,624.00p 560403
11/11/2016 1,685.00p 1,685.00p 1,614.00p 1,653.00p 1242836
10/11/2016 1,730.00p 1,773.00p 1,680.00p 1,694.00p 1779549
09/11/2016 1,699.00p 1,808.00p 1,693.00p 1,764.00p 2103257
08/11/2016 1,658.00p 1,696.00p 1,643.17p 1,663.00p 909195
07/11/2016 1,637.00p 1,653.00p 1,602.00p 1,641.00p 1369209
04/11/2016 1,711.00p 1,719.00p 1,575.00p 1,626.00p 2417016
03/11/2016 1,733.00p 1,750.00p 1,717.00p 1,745.00p 676371
02/11/2016 1,728.00p 1,753.00p 1,727.00p 1,733.00p 563438
01/11/2016 1,754.00p 1,766.00p 1,729.00p 1,734.00p 586806
31/10/2016 1,789.00p 1,792.00p 1,749.00p 1,754.00p 814234
28/10/2016 1,819.00p 1,819.00p 1,777.29p 1,780.00p 713118
27/10/2016 1,800.00p 1,830.00p 1,799.00p 1,812.00p 536944
26/10/2016 1,840.00p 1,854.00p 1,794.00p 1,805.00p 1164089
25/10/2016 1,859.00p 1,874.00p 1,840.00p 1,842.00p 553560
24/10/2016 1,917.00p 1,917.00p 1,849.00p 1,854.00p 838181
21/10/2016 1,971.00p 1,971.00p 1,905.00p 1,907.00p 582798
20/10/2016 1,978.00p 1,988.00p 1,937.00p 1,962.00p 560865
19/10/2016 2,013.00p 2,014.00p 1,976.00p 1,984.00p 482712
18/10/2016 2,010.00p 2,019.00p 1,990.00p 2,010.00p 589184
17/10/2016 2,033.00p 2,033.00p 1,988.51p 2,000.00p 471891
14/10/2016 2,029.00p 2,052.00p 2,016.11p 2,030.00p 850757
13/10/2016 2,005.00p 2,032.00p 1,991.00p 2,028.00p 660895
12/10/2016 2,017.00p 2,035.00p 2,006.00p 2,007.00p 553643
11/10/2016 2,022.00p 2,047.58p 2,014.00p 2,020.00p 390719
10/10/2016 2,038.00p 2,038.00p 2,000.00p 2,017.00p 378706
07/10/2016 2,005.00p 2,052.00p 2,004.00p 2,023.00p 501110
06/10/2016 2,045.00p 2,055.00p 1,992.00p 1,998.00p 596463
05/10/2016 2,090.00p 2,095.00p 2,045.00p 2,045.00p 451420
04/10/2016 2,068.00p 2,141.70p 2,068.00p 2,074.00p 1004320
03/10/2016 2,081.00p 2,095.00p 2,050.00p 2,067.00p 528085
30/09/2016 2,041.00p 2,044.00p 2,004.00p 2,018.00p 603372
29/09/2016 2,083.00p 2,090.00p 2,042.00p 2,049.00p 407175
28/09/2016 2,062.00p 2,089.00p 2,062.00p 2,078.00p 307444
27/09/2016 2,086.00p 2,099.00p 2,063.00p 2,064.00p 449645
26/09/2016 2,092.00p 2,101.00p 2,073.00p 2,076.00p 494359
23/09/2016 2,106.00p 2,106.00p 2,084.00p 2,096.00p 363194
22/09/2016 2,115.00p 2,126.00p 2,096.67p 2,106.00p 608842
21/09/2016 2,165.00p 2,172.00p 2,113.00p 2,113.00p 700942
20/09/2016 2,148.00p 2,179.00p 2,129.13p 2,159.00p 323962
19/09/2016 2,121.00p 2,165.65p 2,112.00p 2,152.00p 403252
16/09/2016 2,133.00p 2,147.00p 2,112.00p 2,116.00p 508620
15/09/2016 2,131.00p 2,136.00p 2,110.00p 2,133.00p 301877
14/09/2016 2,094.00p 2,151.00p 2,091.00p 2,141.00p 394543
13/09/2016 2,104.00p 2,149.94p 2,052.61p 2,099.00p 540424

*Close Price adjusted for both dividends and splits