Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/05/2023 1,781.50p 1,816.00p 1,776.00p 1,791.50p 750679
30/05/2023 1,847.00p 1,868.00p 1,797.50p 1,798.00p 339604
26/05/2023 1,835.50p 1,855.80p 1,829.50p 1,851.50p 405165
25/05/2023 1,861.50p 1,861.50p 1,832.00p 1,832.00p 171305
24/05/2023 1,839.00p 1,847.50p 1,807.00p 1,847.50p 351978
23/05/2023 1,825.00p 1,852.20p 1,818.00p 1,842.50p 342684
22/05/2023 1,839.00p 1,845.50p 1,830.00p 1,841.00p 605243
19/05/2023 1,856.00p 1,856.00p 1,813.50p 1,826.00p 647424
18/05/2023 1,843.50p 1,850.00p 1,829.00p 1,830.00p 641347
17/05/2023 1,792.00p 1,836.50p 1,792.00p 1,835.00p 374934
16/05/2023 1,860.00p 1,860.00p 1,819.50p 1,835.50p 357119
15/05/2023 1,849.50p 1,864.00p 1,837.00p 1,848.00p 771121
12/05/2023 1,853.50p 1,865.00p 1,852.50p 1,852.50p 270407
11/05/2023 1,864.00p 1,873.00p 1,854.00p 1,856.00p 236705
10/05/2023 1,854.00p 1,888.00p 1,854.00p 1,859.50p 307965
09/05/2023 1,896.00p 1,915.50p 1,851.00p 1,859.00p 639573
05/05/2023 1,869.50p 1,880.00p 1,839.50p 1,874.00p 371344
04/05/2023 1,833.00p 1,881.50p 1,819.00p 1,869.00p 280466
03/05/2023 1,843.50p 1,874.50p 1,835.50p 1,843.00p 616948
02/05/2023 1,846.00p 1,851.84p 1,826.00p 1,832.00p 291567
28/04/2023 1,810.50p 1,887.50p 1,800.50p 1,841.00p 676624
27/04/2023 1,759.50p 1,778.00p 1,757.00p 1,770.00p 253301
26/04/2023 1,802.00p 1,809.00p 1,767.50p 1,767.50p 447204
25/04/2023 1,844.00p 1,844.00p 1,808.00p 1,820.50p 306553
24/04/2023 1,833.50p 1,885.00p 1,833.50p 1,844.00p 163212
21/04/2023 1,829.00p 1,865.00p 1,818.50p 1,830.50p 705888
20/04/2023 1,811.00p 1,851.00p 1,802.50p 1,833.50p 409556
19/04/2023 1,803.50p 1,821.00p 1,798.50p 1,821.00p 305012
18/04/2023 1,839.50p 1,839.50p 1,793.00p 1,798.00p 269388
17/04/2023 1,797.50p 1,811.00p 1,790.00p 1,793.00p 189802
14/04/2023 1,794.50p 1,816.00p 1,784.50p 1,784.50p 191950
13/04/2023 1,789.00p 1,812.00p 1,781.50p 1,781.50p 308074
12/04/2023 1,762.50p 1,799.00p 1,750.50p 1,776.50p 504983
11/04/2023 1,740.50p 1,772.50p 1,736.41p 1,772.50p 285458
06/04/2023 1,670.00p 1,751.00p 1,670.00p 1,751.00p 425816
05/04/2023 1,664.00p 1,701.50p 1,664.00p 1,686.50p 224430
04/04/2023 1,675.00p 1,702.50p 1,675.00p 1,675.50p 235976
03/04/2023 1,676.50p 1,700.50p 1,673.00p 1,686.00p 263506
31/03/2023 1,675.00p 1,695.00p 1,669.00p 1,675.00p 290862
30/03/2023 1,647.00p 1,687.50p 1,646.00p 1,680.50p 213162
29/03/2023 1,620.00p 1,645.00p 1,614.50p 1,645.00p 404249
28/03/2023 1,676.00p 1,676.00p 1,627.00p 1,631.50p 313092
27/03/2023 1,697.00p 1,697.00p 1,658.00p 1,658.00p 296364
24/03/2023 1,683.50p 1,683.50p 1,644.00p 1,671.50p 239023
23/03/2023 1,671.00p 1,694.50p 1,660.50p 1,673.00p 280066
22/03/2023 1,700.00p 1,705.70p 1,684.50p 1,705.50p 208995
21/03/2023 1,623.50p 1,701.00p 1,623.50p 1,699.50p 245744
20/03/2023 1,655.50p 1,675.00p 1,637.50p 1,658.50p 781505
17/03/2023 1,741.00p 1,755.50p 1,657.00p 1,662.50p 876346
16/03/2023 1,751.50p 1,760.50p 1,724.00p 1,741.50p 251638
15/03/2023 1,731.50p 1,753.00p 1,722.00p 1,739.00p 405241
14/03/2023 1,724.00p 1,744.50p 1,714.50p 1,741.50p 272970
13/03/2023 1,765.00p 1,771.00p 1,716.12p 1,724.00p 694651
10/03/2023 1,778.00p 1,795.00p 1,753.50p 1,762.00p 190927
09/03/2023 1,791.50p 1,798.00p 1,778.50p 1,789.00p 356000
08/03/2023 1,788.50p 1,818.00p 1,785.00p 1,789.00p 257360
07/03/2023 1,784.00p 1,849.50p 1,782.50p 1,808.50p 479424
06/03/2023 1,770.00p 1,796.00p 1,763.30p 1,777.50p 275202
03/03/2023 1,766.50p 1,774.50p 1,753.50p 1,758.00p 279669
02/03/2023 1,727.00p 1,771.50p 1,727.00p 1,762.50p 230712
01/03/2023 1,746.00p 1,763.00p 1,728.50p 1,738.50p 507298
28/02/2023 1,724.50p 1,745.00p 1,713.50p 1,732.00p 886847
27/02/2023 1,719.00p 1,756.50p 1,715.50p 1,743.00p 302773
24/02/2023 1,710.50p 1,745.47p 1,672.50p 1,716.50p 716181
23/02/2023 1,764.50p 1,861.00p 1,694.80p 1,718.00p 585806
22/02/2023 1,780.00p 1,783.00p 1,753.50p 1,753.50p 368962
21/02/2023 1,780.50p 1,811.50p 1,769.50p 1,779.00p 256818
20/02/2023 1,777.50p 1,781.00p 1,753.50p 1,768.50p 139733
17/02/2023 1,768.00p 1,787.00p 1,763.00p 1,770.50p 311246
16/02/2023 1,768.50p 1,775.00p 1,748.00p 1,775.00p 183776
15/02/2023 1,756.00p 1,776.00p 1,730.00p 1,764.00p 174617
14/02/2023 1,741.50p 1,777.11p 1,738.50p 1,751.50p 301662
13/02/2023 1,722.00p 1,744.50p 1,711.50p 1,738.50p 184841
10/02/2023 1,714.00p 1,723.00p 1,701.00p 1,719.00p 278060
09/02/2023 1,723.50p 1,740.00p 1,715.00p 1,721.00p 818850
08/02/2023 1,751.00p 1,764.00p 1,737.00p 1,737.00p 323246
07/02/2023 1,726.00p 1,757.50p 1,716.00p 1,730.00p 426887
06/02/2023 1,720.00p 1,756.64p 1,703.00p 1,724.50p 272042
03/02/2023 1,705.00p 1,749.00p 1,694.00p 1,733.50p 332065
02/02/2023 1,700.00p 1,721.00p 1,691.00p 1,712.00p 272942
01/02/2023 1,711.50p 1,713.50p 1,686.00p 1,692.50p 439150
31/01/2023 1,703.50p 1,713.00p 1,684.16p 1,708.50p 560154
30/01/2023 1,687.00p 1,710.00p 1,682.50p 1,704.50p 310938
27/01/2023 1,665.50p 1,695.00p 1,659.00p 1,695.00p 266963
26/01/2023 1,637.50p 1,680.00p 1,634.75p 1,655.50p 315587
25/01/2023 1,642.00p 1,662.50p 1,607.50p 1,638.50p 340924
24/01/2023 1,711.50p 1,716.50p 1,661.00p 1,665.50p 1043833
23/01/2023 1,696.00p 1,722.00p 1,696.00p 1,713.50p 551233
20/01/2023 1,702.00p 1,708.00p 1,683.50p 1,699.50p 258840
19/01/2023 1,719.00p 1,722.00p 1,691.00p 1,699.00p 304982
18/01/2023 1,716.50p 1,722.00p 1,687.00p 1,711.00p 384949
17/01/2023 1,709.00p 1,714.00p 1,691.00p 1,705.00p 513459
16/01/2023 1,679.50p 1,720.50p 1,679.50p 1,720.50p 257623
13/01/2023 1,696.50p 1,716.00p 1,696.00p 1,706.50p 273259
12/01/2023 1,715.50p 1,715.50p 1,675.00p 1,697.50p 301271
11/01/2023 1,684.50p 1,690.61p 1,652.50p 1,680.50p 713468
10/01/2023 1,676.50p 1,689.50p 1,650.76p 1,673.00p 302098
09/01/2023 1,674.00p 1,690.00p 1,650.50p 1,665.50p 336175
06/01/2023 1,648.00p 1,686.00p 1,645.09p 1,674.50p 349465
05/01/2023 1,617.50p 1,657.50p 1,600.50p 1,647.50p 326999
04/01/2023 1,625.00p 1,625.00p 1,600.00p 1,606.00p 417971
03/01/2023 1,596.00p 1,663.00p 1,588.00p 1,621.00p 586163
30/12/2022 1,564.00p 1,584.41p 1,552.00p 1,552.00p 123020
29/12/2022 1,563.00p 1,584.50p 1,556.00p 1,575.00p 226015
28/12/2022 1,548.00p 1,567.00p 1,543.00p 1,560.00p 160699
23/12/2022 1,569.50p 1,574.00p 1,535.00p 1,545.50p 211304
22/12/2022 1,563.00p 1,579.50p 1,558.00p 1,574.00p 401189
21/12/2022 1,515.00p 1,559.00p 1,515.00p 1,559.00p 398660
20/12/2022 1,499.00p 1,538.50p 1,495.00p 1,527.50p 1032789
19/12/2022 1,501.50p 1,528.00p 1,489.00p 1,515.50p 374285
16/12/2022 1,506.00p 1,520.50p 1,491.50p 1,503.50p 887813
15/12/2022 1,508.00p 1,543.50p 1,490.00p 1,528.00p 488191
14/12/2022 1,525.50p 1,529.92p 1,498.96p 1,516.50p 314403
13/12/2022 1,493.00p 1,569.50p 1,477.50p 1,534.00p 697778
12/12/2022 1,487.00p 1,493.00p 1,471.50p 1,489.00p 506448
09/12/2022 1,530.00p 1,533.50p 1,481.00p 1,481.00p 322433
08/12/2022 1,532.50p 1,535.94p 1,501.37p 1,526.50p 503812
07/12/2022 1,517.50p 1,560.00p 1,513.00p 1,539.00p 702421
06/12/2022 1,536.50p 1,546.00p 1,509.50p 1,518.00p 503928
05/12/2022 1,531.00p 1,558.00p 1,514.00p 1,514.00p 486053
02/12/2022 1,540.50p 1,545.00p 1,512.00p 1,529.50p 311328
01/12/2022 1,531.50p 1,557.50p 1,506.23p 1,541.50p 363289
30/11/2022 1,509.50p 1,526.00p 1,490.00p 1,514.00p 1523393
29/11/2022 1,518.50p 1,528.00p 1,496.50p 1,496.50p 451999
28/11/2022 1,512.50p 1,522.50p 1,496.00p 1,505.50p 326337
25/11/2022 1,511.00p 1,524.00p 1,502.00p 1,523.00p 312375
24/11/2022 1,522.50p 1,541.50p 1,502.00p 1,507.50p 392443
23/11/2022 1,477.50p 1,517.12p 1,466.00p 1,511.00p 668490
22/11/2022 1,422.00p 1,478.50p 1,417.50p 1,472.00p 540968
21/11/2022 1,428.50p 1,446.00p 1,416.00p 1,431.50p 368758
18/11/2022 1,437.50p 1,439.00p 1,418.00p 1,429.00p 1246328
17/11/2022 1,424.50p 1,441.00p 1,411.00p 1,421.50p 410425
16/11/2022 1,441.00p 1,444.50p 1,413.50p 1,419.50p 516053
15/11/2022 1,441.50p 1,467.00p 1,415.50p 1,446.00p 1407430
14/11/2022 1,375.50p 1,441.50p 1,375.50p 1,431.50p 830626
11/11/2022 1,347.50p 1,400.50p 1,335.00p 1,387.00p 921041
10/11/2022 1,321.00p 1,352.00p 1,302.50p 1,334.50p 510775
09/11/2022 1,322.00p 1,332.00p 1,305.00p 1,328.50p 371588
08/11/2022 1,248.00p 1,313.00p 1,246.00p 1,313.00p 397075
07/11/2022 1,255.50p 1,258.92p 1,233.00p 1,257.50p 619630
04/11/2022 1,297.00p 1,309.00p 1,247.00p 1,247.00p 549197
03/11/2022 1,255.00p 1,372.50p 1,255.00p 1,296.50p 804771
02/11/2022 1,295.50p 1,295.50p 1,279.00p 1,283.00p 498073
01/11/2022 1,255.50p 1,291.50p 1,250.50p 1,291.50p 947473
31/10/2022 1,239.50p 1,252.50p 1,221.50p 1,249.00p 364305
28/10/2022 1,215.50p 1,244.00p 1,215.50p 1,233.00p 283260
27/10/2022 1,245.50p 1,259.00p 1,225.50p 1,235.00p 360734
26/10/2022 1,194.50p 1,253.00p 1,182.50p 1,249.50p 689591
25/10/2022 1,180.00p 1,204.50p 1,180.00p 1,190.50p 323823
24/10/2022 1,201.50p 1,205.00p 1,174.50p 1,191.00p 382824
21/10/2022 1,204.50p 1,212.50p 1,184.00p 1,197.00p 469543
20/10/2022 1,231.00p 1,231.00p 1,200.00p 1,210.50p 400009
19/10/2022 1,245.00p 1,250.69p 1,213.00p 1,233.00p 402502
18/10/2022 1,254.50p 1,265.00p 1,231.00p 1,241.50p 483919
17/10/2022 1,265.00p 1,276.50p 1,239.50p 1,242.00p 470052
14/10/2022 1,300.00p 1,300.50p 1,262.50p 1,262.50p 528408
13/10/2022 1,277.50p 1,303.50p 1,252.50p 1,287.00p 508828
12/10/2022 1,311.50p 1,311.50p 1,281.50p 1,285.50p 374596
11/10/2022 1,290.50p 1,315.50p 1,286.50p 1,307.50p 414132
10/10/2022 1,295.50p 1,304.50p 1,281.00p 1,298.50p 311131
07/10/2022 1,292.50p 1,314.00p 1,280.00p 1,301.00p 463148
06/10/2022 1,308.50p 1,311.50p 1,273.00p 1,293.00p 533807
05/10/2022 1,346.50p 1,346.50p 1,282.50p 1,301.50p 505665
04/10/2022 1,375.00p 1,377.50p 1,335.00p 1,338.00p 2286442
03/10/2022 1,337.00p 1,367.00p 1,330.00p 1,357.50p 682278
30/09/2022 1,351.50p 1,384.50p 1,344.50p 1,363.50p 939673
29/09/2022 1,386.00p 1,387.50p 1,332.50p 1,349.50p 1149998
28/09/2022 1,240.50p 1,412.50p 1,222.50p 1,390.50p 1849397
27/09/2022 1,220.00p 1,254.00p 1,212.50p 1,241.00p 1067371
26/09/2022 1,228.50p 1,239.00p 1,200.50p 1,209.50p 815360
23/09/2022 1,214.50p 1,223.66p 1,176.50p 1,209.00p 617440
22/09/2022 1,201.50p 1,209.50p 1,179.00p 1,199.50p 1028331
21/09/2022 1,226.50p 1,242.50p 1,209.50p 1,210.00p 540873
20/09/2022 1,251.50p 1,264.63p 1,219.00p 1,231.00p 615362
19/09/2022 1,231.50p 1,272.50p 1,223.50p 1,253.50p 4164069
16/09/2022 1,231.50p 1,272.50p 1,223.50p 1,253.50p 4103776
15/09/2022 1,242.00p 1,243.00p 1,212.50p 1,231.50p 749468
14/09/2022 1,270.00p 1,276.00p 1,235.50p 1,242.00p 664293
13/09/2022 1,299.50p 1,314.00p 1,263.00p 1,266.50p 825583
12/09/2022 1,283.50p 1,323.00p 1,283.50p 1,316.00p 439294
09/09/2022 1,262.50p 1,300.42p 1,262.50p 1,285.50p 427485
08/09/2022 1,282.00p 1,282.00p 1,244.00p 1,266.50p 379552
07/09/2022 1,285.00p 1,289.50p 1,269.50p 1,282.00p 462839
06/09/2022 1,280.50p 1,296.50p 1,278.00p 1,292.00p 431782
05/09/2022 1,289.00p 1,296.50p 1,267.50p 1,279.00p 404053
02/09/2022 1,293.00p 1,316.00p 1,282.00p 1,308.00p 675764
01/09/2022 1,309.00p 1,315.50p 1,285.00p 1,289.50p 479872
31/08/2022 1,321.00p 1,326.50p 1,302.50p 1,313.00p 1429713
30/08/2022 1,327.00p 1,351.50p 1,318.50p 1,319.50p 1533205
29/08/2022 1,381.00p 1,381.00p 1,335.00p 1,336.00p 340340
26/08/2022 1,381.00p 1,381.00p 1,335.00p 1,336.00p 340340
25/08/2022 1,378.00p 1,382.00p 1,351.50p 1,354.00p 573557
24/08/2022 1,361.00p 1,373.00p 1,343.00p 1,370.50p 458862
23/08/2022 1,392.00p 1,401.69p 1,355.50p 1,365.00p 558953
22/08/2022 1,436.50p 1,439.00p 1,389.50p 1,394.50p 453364
19/08/2022 1,438.00p 1,448.00p 1,424.00p 1,438.50p 410230
18/08/2022 1,472.50p 1,478.00p 1,439.50p 1,441.00p 465868
17/08/2022 1,557.00p 1,560.50p 1,490.50p 1,490.50p 569785
16/08/2022 1,562.50p 1,564.50p 1,531.25p 1,550.00p 413252
15/08/2022 1,563.00p 1,573.50p 1,545.00p 1,554.50p 433368

*Close Price adjusted for both dividends and splits