Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/11/2015 2,100.00p 2,135.00p 2,094.00p 2,126.00p 229453
24/11/2015 2,119.00p 2,121.40p 2,090.00p 2,100.00p 346601
23/11/2015 2,125.00p 2,139.00p 2,122.00p 2,123.00p 214391
20/11/2015 2,111.00p 2,133.00p 2,092.00p 2,130.00p 342172
19/11/2015 2,060.00p 2,118.00p 2,041.00p 2,110.00p 616907
18/11/2015 1,967.00p 2,048.00p 1,967.00p 2,048.00p 744816
17/11/2015 1,910.00p 1,960.00p 1,890.00p 1,953.00p 309047
16/11/2015 1,907.00p 1,948.00p 1,899.85p 1,941.00p 329506
13/11/2015 1,929.00p 1,933.25p 1,865.00p 1,925.00p 738238
12/11/2015 1,968.00p 1,972.00p 1,932.00p 1,936.00p 239786
11/11/2015 1,979.00p 1,994.00p 1,963.00p 1,971.00p 328364
10/11/2015 1,992.00p 2,001.00p 1,974.00p 1,980.00p 458872
09/11/2015 2,002.00p 2,017.00p 1,982.00p 1,982.00p 379237
06/11/2015 2,052.00p 2,055.57p 1,998.00p 2,011.00p 381887
05/11/2015 2,067.00p 2,104.00p 2,037.00p 2,048.00p 501983
04/11/2015 2,051.00p 2,071.00p 2,037.00p 2,048.00p 341357
03/11/2015 2,058.00p 2,065.00p 2,024.00p 2,056.00p 453841
02/11/2015 2,075.00p 2,075.00p 2,018.00p 2,052.00p 841350
30/10/2015 2,152.00p 2,174.00p 2,131.00p 2,164.00p 584903
29/10/2015 2,111.00p 2,151.00p 2,108.00p 2,146.00p 419552
28/10/2015 2,051.00p 2,115.00p 2,051.00p 2,107.00p 338240
27/10/2015 2,027.00p 2,058.00p 2,013.00p 2,040.00p 296505
26/10/2015 2,039.00p 2,050.55p 2,008.00p 2,034.00p 393715
23/10/2015 2,027.00p 2,059.00p 2,020.00p 2,039.00p 303148
22/10/2015 2,049.00p 2,054.00p 1,989.00p 2,021.00p 324176
21/10/2015 2,068.00p 2,117.00p 2,048.00p 2,050.00p 375968
20/10/2015 2,105.00p 2,131.00p 2,067.00p 2,077.00p 336906
19/10/2015 2,062.00p 2,108.00p 2,062.00p 2,105.00p 352460
16/10/2015 2,073.00p 2,081.00p 2,047.00p 2,070.00p 375491
15/10/2015 2,084.00p 2,106.00p 2,039.00p 2,060.00p 602208
14/10/2015 2,092.00p 2,094.00p 2,046.00p 2,071.00p 416596
13/10/2015 2,104.00p 2,125.00p 2,088.00p 2,097.00p 328751
12/10/2015 2,106.00p 2,128.00p 2,032.00p 2,102.00p 483799
09/10/2015 2,152.00p 2,155.00p 2,093.00p 2,113.00p 471371
08/10/2015 2,150.00p 2,190.00p 2,132.88p 2,140.00p 396918
07/10/2015 2,260.00p 2,260.00p 2,146.00p 2,157.00p 931926
06/10/2015 2,379.00p 2,379.00p 2,252.00p 2,260.00p 544793
05/10/2015 2,330.00p 2,375.00p 2,304.00p 2,365.00p 316034
02/10/2015 2,290.00p 2,320.00p 2,282.00p 2,319.00p 451279
01/10/2015 2,308.00p 2,321.00p 2,273.00p 2,285.00p 479772
30/09/2015 2,263.00p 2,280.00p 2,188.00p 2,280.00p 745152
29/09/2015 2,400.00p 2,400.84p 2,211.00p 2,233.00p 936248
28/09/2015 2,449.00p 2,487.00p 2,425.00p 2,429.00p 318240
25/09/2015 2,457.00p 2,489.00p 2,442.00p 2,465.00p 239801
24/09/2015 2,434.00p 2,449.00p 2,399.00p 2,424.00p 294290
23/09/2015 2,378.00p 2,434.00p 2,366.00p 2,427.00p 326986
22/09/2015 2,478.00p 2,493.00p 2,379.00p 2,379.00p 341810
21/09/2015 2,435.00p 2,495.00p 2,428.00p 2,490.00p 393025
18/09/2015 2,440.00p 2,468.00p 2,425.00p 2,445.00p 534015
17/09/2015 2,451.00p 2,457.00p 2,415.00p 2,445.00p 344528
16/09/2015 2,435.00p 2,464.00p 2,426.00p 2,438.00p 392266
15/09/2015 2,399.00p 2,426.00p 2,380.70p 2,420.00p 356429
14/09/2015 2,416.00p 2,452.00p 2,400.50p 2,401.00p 452745
11/09/2015 2,378.00p 2,415.08p 2,358.00p 2,409.00p 441138
10/09/2015 2,343.00p 2,389.00p 2,343.00p 2,369.00p 343614
09/09/2015 2,394.00p 2,400.20p 2,360.00p 2,364.00p 297969
08/09/2015 2,364.00p 2,404.00p 2,360.00p 2,366.00p 292568
07/09/2015 2,355.00p 2,375.65p 2,338.00p 2,362.00p 208789
04/09/2015 2,375.00p 2,398.00p 2,331.00p 2,350.00p 463071
03/09/2015 2,346.00p 2,367.00p 2,331.00p 2,343.00p 336254
02/09/2015 2,275.00p 2,369.00p 2,254.00p 2,322.00p 610668
01/09/2015 2,230.00p 2,262.00p 2,215.00p 2,225.00p 351261
28/08/2015 2,281.00p 2,284.00p 2,250.00p 2,275.00p 402699
27/08/2015 2,255.00p 2,298.00p 2,232.00p 2,277.00p 464635
26/08/2015 2,251.00p 2,261.00p 2,219.00p 2,243.00p 700473
25/08/2015 2,250.00p 2,281.00p 2,230.00p 2,276.00p 959685
24/08/2015 2,300.00p 2,304.50p 2,168.00p 2,244.00p 732600
21/08/2015 2,392.00p 2,426.00p 2,320.00p 2,320.00p 508288
20/08/2015 2,440.00p 2,462.00p 2,392.00p 2,419.00p 573771
19/08/2015 2,401.00p 2,520.00p 2,385.00p 2,462.00p 775563
18/08/2015 2,406.00p 2,428.81p 2,379.00p 2,400.00p 521021
17/08/2015 2,405.00p 2,425.00p 2,395.00p 2,418.00p 571775
14/08/2015 2,339.00p 2,412.00p 2,336.00p 2,400.00p 466901
13/08/2015 2,305.00p 2,351.00p 2,305.00p 2,341.00p 426241
12/08/2015 2,287.00p 2,287.00p 2,254.00p 2,287.00p 381257
11/08/2015 2,320.00p 2,326.00p 2,282.00p 2,300.00p 402400
10/08/2015 2,324.00p 2,334.16p 2,295.68p 2,323.00p 334273
07/08/2015 2,389.00p 2,389.00p 2,307.00p 2,311.00p 359463
06/08/2015 2,350.00p 2,413.00p 2,345.00p 2,392.00p 299886
05/08/2015 2,386.00p 2,391.00p 2,337.00p 2,362.00p 432827
04/08/2015 2,389.00p 2,402.00p 2,373.00p 2,385.00p 295535
03/08/2015 2,379.00p 2,418.00p 2,369.69p 2,389.00p 314261
31/07/2015 2,420.00p 2,420.00p 2,374.00p 2,395.00p 554919
30/07/2015 2,420.00p 2,455.00p 2,398.00p 2,405.00p 1311908
29/07/2015 2,400.00p 2,438.00p 2,390.00p 2,407.00p 891568
28/07/2015 2,098.00p 2,332.00p 2,098.00p 2,321.00p 978877
27/07/2015 2,079.00p 2,094.00p 2,071.00p 2,080.00p 241746
24/07/2015 2,078.00p 2,102.00p 2,066.00p 2,088.00p 259615
23/07/2015 2,091.00p 2,095.25p 2,067.00p 2,081.00p 260140
22/07/2015 2,077.00p 2,088.08p 2,065.00p 2,074.00p 200668
21/07/2015 2,148.00p 2,151.96p 2,085.00p 2,092.00p 193690
20/07/2015 2,119.00p 2,151.50p 2,119.00p 2,141.00p 218704
17/07/2015 2,112.00p 2,133.00p 2,105.00p 2,128.00p 264079
16/07/2015 2,100.00p 2,110.00p 2,095.00p 2,101.00p 224708
15/07/2015 2,077.00p 2,105.00p 2,071.00p 2,098.00p 275561
14/07/2015 2,081.00p 2,092.00p 2,062.00p 2,082.00p 234149
13/07/2015 2,069.00p 2,077.00p 2,055.59p 2,066.00p 378107
10/07/2015 2,047.00p 2,053.75p 2,029.00p 2,043.00p 264649
09/07/2015 2,021.00p 2,036.00p 1,998.00p 2,023.00p 299027
08/07/2015 1,964.00p 2,040.00p 1,963.00p 2,010.00p 386947
07/07/2015 1,959.00p 1,978.00p 1,953.00p 1,954.00p 280939
06/07/2015 1,943.00p 1,973.73p 1,929.11p 1,958.00p 221552
03/07/2015 1,954.00p 1,978.00p 1,951.00p 1,955.00p 107592
02/07/2015 1,986.00p 1,996.00p 1,943.00p 1,962.00p 360153
01/07/2015 1,938.00p 1,992.00p 1,935.00p 1,975.00p 508815
30/06/2015 1,866.00p 1,946.00p 1,866.00p 1,933.00p 415863
29/06/2015 1,865.00p 1,895.00p 1,849.38p 1,886.00p 492885
26/06/2015 1,917.00p 1,925.00p 1,902.00p 1,910.00p 344016
25/06/2015 1,932.00p 1,951.00p 1,916.00p 1,934.00p 382634
24/06/2015 1,955.00p 1,955.00p 1,928.00p 1,932.00p 259467
23/06/2015 1,920.00p 1,957.00p 1,906.00p 1,949.00p 486358
22/06/2015 1,914.00p 1,953.00p 1,898.00p 1,911.00p 470695
19/06/2015 1,935.00p 2,002.00p 1,923.00p 1,947.00p 845437
18/06/2015 1,882.00p 1,901.00p 1,863.00p 1,895.00p 263445
17/06/2015 1,914.00p 1,924.00p 1,883.00p 1,892.00p 244216
16/06/2015 1,895.00p 1,921.00p 1,874.00p 1,915.00p 266204
15/06/2015 1,921.00p 1,925.48p 1,901.00p 1,901.00p 278669
12/06/2015 1,949.00p 1,950.00p 1,894.00p 1,918.00p 478070
11/06/2015 1,984.00p 1,996.00p 1,957.00p 1,961.00p 264521
10/06/2015 1,975.00p 1,989.30p 1,964.00p 1,983.00p 262654
09/06/2015 1,990.00p 1,997.00p 1,961.00p 1,971.00p 197500
08/06/2015 2,011.00p 2,011.00p 1,985.00p 1,985.00p 273017
05/06/2015 2,049.00p 2,049.00p 1,988.00p 1,998.00p 322910
04/06/2015 2,085.00p 2,093.00p 2,054.62p 2,056.00p 311105
03/06/2015 2,085.00p 2,110.00p 2,084.00p 2,094.00p 237296
02/06/2015 2,109.00p 2,109.00p 2,062.00p 2,086.00p 362246
01/06/2015 2,090.00p 2,114.00p 2,084.50p 2,097.00p 193050
29/05/2015 2,098.00p 2,104.00p 2,068.00p 2,078.00p 401878
28/05/2015 2,092.00p 2,112.00p 2,089.00p 2,099.00p 200115
27/05/2015 2,086.00p 2,099.00p 2,075.00p 2,092.00p 423241
26/05/2015 2,129.00p 2,135.29p 2,077.00p 2,083.00p 361095
22/05/2015 2,149.00p 2,158.00p 2,135.00p 2,142.00p 241594
21/05/2015 2,140.00p 2,153.00p 2,114.00p 2,149.00p 307698
20/05/2015 2,133.00p 2,158.00p 2,121.00p 2,126.00p 333314
19/05/2015 2,067.00p 2,130.00p 2,064.00p 2,128.00p 302214
18/05/2015 2,089.00p 2,099.00p 2,029.00p 2,071.00p 552509
15/05/2015 2,083.00p 2,118.00p 2,076.00p 2,101.00p 424605
14/05/2015 2,025.00p 2,091.00p 2,008.00p 2,079.00p 351473
13/05/2015 2,039.00p 2,059.00p 2,023.00p 2,030.00p 359829
12/05/2015 2,033.00p 2,046.58p 1,985.00p 2,026.00p 459650
11/05/2015 2,018.00p 2,063.00p 2,018.00p 2,054.00p 453773
08/05/2015 1,984.00p 2,032.00p 1,984.00p 2,010.00p 373490
07/05/2015 1,970.00p 1,975.00p 1,912.00p 1,965.00p 398730
06/05/2015 2,011.00p 2,025.00p 1,972.00p 1,980.00p 366943
05/05/2015 2,042.00p 2,075.00p 2,022.00p 2,024.00p 370521
01/05/2015 2,057.00p 2,063.00p 2,018.00p 2,031.00p 179597
30/04/2015 2,044.00p 2,066.00p 2,035.52p 2,047.00p 314080
29/04/2015 2,114.00p 2,138.00p 2,042.00p 2,042.00p 437029
28/04/2015 2,150.00p 2,162.00p 2,095.00p 2,121.00p 402616
27/04/2015 2,152.00p 2,180.00p 2,128.00p 2,157.00p 345672
24/04/2015 2,121.00p 2,154.00p 2,121.00p 2,150.00p 280859
23/04/2015 2,132.00p 2,158.00p 2,113.00p 2,121.00p 457897
22/04/2015 2,112.00p 2,146.00p 2,098.00p 2,135.00p 448801
21/04/2015 2,097.00p 2,122.00p 2,058.00p 2,097.00p 395179
20/04/2015 2,086.00p 2,121.00p 2,084.00p 2,088.00p 331945
17/04/2015 2,126.00p 2,129.00p 2,056.00p 2,081.00p 761593
16/04/2015 2,169.00p 2,169.00p 2,098.00p 2,126.00p 562247
15/04/2015 2,225.00p 2,225.00p 2,158.00p 2,173.00p 338011
14/04/2015 2,244.00p 2,251.88p 2,208.00p 2,225.00p 373868
13/04/2015 2,245.00p 2,257.00p 2,222.00p 2,239.00p 258563
10/04/2015 2,224.00p 2,245.00p 2,203.00p 2,245.00p 315218
09/04/2015 2,201.00p 2,230.00p 2,190.00p 2,228.00p 547099
08/04/2015 2,250.00p 2,250.00p 2,156.00p 2,194.00p 671230
07/04/2015 2,190.00p 2,225.00p 2,185.00p 2,220.00p 573081
02/04/2015 2,141.00p 2,213.53p 2,141.00p 2,195.00p 477099
01/04/2015 2,125.00p 2,163.00p 2,112.00p 2,131.00p 505298
31/03/2015 2,179.00p 2,216.00p 2,129.00p 2,130.00p 666293
30/03/2015 2,172.00p 2,185.00p 2,137.00p 2,171.00p 474940
27/03/2015 2,194.00p 2,211.00p 2,147.00p 2,148.00p 645115
26/03/2015 2,169.00p 2,235.00p 2,150.00p 2,194.00p 860647
25/03/2015 2,180.00p 2,216.00p 2,175.00p 2,184.00p 460316
24/03/2015 2,170.00p 2,207.55p 2,162.00p 2,180.00p 394169
23/03/2015 2,182.00p 2,196.00p 2,117.80p 2,185.00p 835529
20/03/2015 2,246.00p 2,260.00p 2,185.00p 2,185.00p 4005988
19/03/2015 2,260.00p 2,281.20p 2,202.00p 2,262.00p 521859
18/03/2015 2,232.00p 2,276.00p 2,225.00p 2,250.00p 921611
17/03/2015 2,263.00p 2,266.00p 2,193.00p 2,226.00p 518126
16/03/2015 2,235.00p 2,272.00p 2,230.00p 2,263.00p 429839
13/03/2015 2,335.00p 2,337.00p 2,202.00p 2,231.00p 829328
12/03/2015 2,291.00p 2,356.28p 2,271.00p 2,355.00p 846658
11/03/2015 2,340.00p 2,340.00p 2,134.00p 2,243.00p 938731
10/03/2015 2,306.00p 2,372.00p 2,300.43p 2,316.00p 699891
09/03/2015 2,399.00p 2,408.60p 2,331.00p 2,331.00p 472680
06/03/2015 2,474.00p 2,475.00p 2,391.00p 2,396.00p 442814
05/03/2015 2,464.00p 2,491.00p 2,436.22p 2,461.00p 567891
04/03/2015 2,396.00p 2,457.00p 2,377.12p 2,452.00p 562894
03/03/2015 2,475.00p 2,490.00p 2,380.64p 2,392.00p 452454
02/03/2015 2,465.00p 2,486.00p 2,443.00p 2,475.00p 495129
27/02/2015 2,557.00p 2,560.00p 2,452.63p 2,473.00p 570033
26/02/2015 2,561.00p 2,579.00p 2,491.00p 2,569.00p 340039
25/02/2015 2,585.00p 2,617.00p 2,554.00p 2,561.00p 270295
24/02/2015 2,519.00p 2,580.00p 2,494.00p 2,574.00p 245662
23/02/2015 2,490.00p 2,535.00p 2,490.00p 2,518.00p 173054
20/02/2015 2,483.00p 2,499.00p 2,447.00p 2,496.00p 159406
19/02/2015 2,460.00p 2,475.00p 2,433.00p 2,471.00p 188707
18/02/2015 2,485.00p 2,485.00p 2,436.00p 2,453.00p 193155
17/02/2015 2,427.00p 2,459.00p 2,417.00p 2,450.00p 125786
16/02/2015 2,470.00p 2,482.40p 2,425.00p 2,448.00p 152060
13/02/2015 2,466.00p 2,481.00p 2,432.00p 2,472.00p 224041
12/02/2015 2,420.00p 2,476.00p 2,409.00p 2,462.00p 243316

*Close Price adjusted for both dividends and splits