Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/03/2022 2,033.00p 2,060.00p 2,015.00p 2,060.00p 1276344
17/03/2022 2,032.00p 2,073.00p 2,021.00p 2,055.00p 543078
16/03/2022 2,060.00p 2,078.00p 2,025.70p 2,062.00p 541197
15/03/2022 2,021.00p 2,054.00p 2,013.00p 2,035.00p 670663
14/03/2022 1,988.00p 2,042.76p 1,988.00p 2,036.00p 314848
11/03/2022 1,979.50p 2,029.00p 1,978.50p 1,984.00p 451196
10/03/2022 1,968.00p 2,014.00p 1,964.00p 1,978.50p 590564
09/03/2022 1,864.50p 1,964.50p 1,852.00p 1,958.00p 880462
08/03/2022 1,823.00p 1,853.50p 1,805.00p 1,825.00p 936757
07/03/2022 1,819.50p 1,871.00p 1,767.00p 1,825.00p 701479
04/03/2022 1,886.00p 1,915.50p 1,849.00p 1,861.00p 1214562
03/03/2022 1,941.50p 1,967.00p 1,912.00p 1,912.00p 1708687
02/03/2022 2,016.00p 2,026.00p 1,963.50p 2,003.00p 1072731
01/03/2022 2,084.00p 2,093.00p 1,996.50p 2,001.00p 753409
28/02/2022 1,977.50p 2,119.00p 1,962.00p 2,083.00p 1488723
25/02/2022 1,857.00p 1,989.50p 1,857.00p 1,947.00p 1105654
24/02/2022 1,914.50p 1,940.00p 1,813.00p 1,833.50p 1051010
23/02/2022 1,961.50p 2,034.00p 1,948.00p 2,013.00p 498815
22/02/2022 1,920.50p 1,962.82p 1,911.00p 1,946.50p 384696
21/02/2022 1,972.00p 1,982.50p 1,931.50p 1,938.50p 679052
18/02/2022 1,984.50p 2,003.00p 1,960.00p 1,968.50p 268949
17/02/2022 1,984.50p 2,005.00p 1,972.71p 1,989.50p 234197
16/02/2022 1,968.50p 1,986.50p 1,938.00p 1,984.00p 750090
15/02/2022 1,956.50p 1,975.50p 1,943.50p 1,975.50p 470454
14/02/2022 1,955.00p 1,968.00p 1,935.50p 1,946.00p 374985
11/02/2022 1,996.00p 1,999.50p 1,965.00p 1,965.50p 303676
10/02/2022 2,027.00p 2,038.00p 1,989.32p 2,005.00p 287774
09/02/2022 2,021.00p 2,041.00p 2,012.00p 2,024.00p 993769
08/02/2022 2,018.00p 2,027.00p 1,999.00p 2,000.00p 256161
07/02/2022 2,014.00p 2,022.00p 1,991.00p 2,016.00p 323912
04/02/2022 2,028.00p 2,041.00p 2,005.00p 2,005.00p 315690
03/02/2022 2,048.00p 2,057.00p 2,015.00p 2,028.00p 309500
02/02/2022 2,065.00p 2,074.58p 2,039.00p 2,043.00p 643485
01/02/2022 2,074.00p 2,094.00p 2,052.00p 2,062.00p 260590
31/01/2022 2,086.00p 2,090.00p 2,056.00p 2,078.00p 315419
28/01/2022 2,073.00p 2,096.00p 2,041.00p 2,077.00p 616892
27/01/2022 2,023.00p 2,076.00p 2,012.00p 2,076.00p 448491
26/01/2022 2,015.00p 2,046.00p 2,002.00p 2,026.00p 720536
25/01/2022 1,998.00p 2,017.00p 1,980.00p 2,000.00p 349936
24/01/2022 2,011.00p 2,043.00p 1,976.00p 1,982.50p 303199
21/01/2022 2,025.00p 2,041.00p 2,006.00p 2,018.00p 341815
20/01/2022 2,047.00p 2,074.00p 2,030.00p 2,045.00p 436903
19/01/2022 2,015.00p 2,042.00p 2,015.00p 2,020.00p 572327
18/01/2022 2,065.00p 2,065.00p 2,016.00p 2,029.00p 366724
17/01/2022 2,077.00p 2,093.00p 2,066.00p 2,069.00p 168036
14/01/2022 2,046.00p 2,087.00p 2,044.00p 2,056.00p 215412
13/01/2022 2,072.00p 2,094.00p 2,052.00p 2,061.00p 329925
12/01/2022 2,107.00p 2,111.00p 2,080.00p 2,080.00p 238817
10/01/2022 2,141.00p 2,146.00p 2,096.00p 2,103.00p 202855
07/01/2022 2,123.00p 2,134.00p 2,087.00p 2,134.00p 296316
06/01/2022 2,176.00p 2,191.00p 2,125.00p 2,125.00p 744618
05/01/2022 2,209.00p 2,209.00p 2,177.00p 2,191.00p 223246
04/01/2022 2,220.00p 2,230.19p 2,175.00p 2,189.00p 322631
31/12/2021 2,186.00p 2,219.00p 2,185.05p 2,219.00p 71430
30/12/2021 2,225.00p 2,234.00p 2,214.00p 2,220.00p 85711
29/12/2021 2,217.00p 2,266.00p 2,197.00p 2,228.00p 203595
24/12/2021 2,239.00p 2,239.00p 2,189.00p 2,189.00p 66482
23/12/2021 2,225.00p 2,225.00p 2,175.00p 2,186.00p 161535
22/12/2021 2,214.00p 2,231.00p 2,207.00p 2,212.00p 218152
21/12/2021 2,204.00p 2,219.00p 2,179.00p 2,203.00p 218051
20/12/2021 2,204.00p 2,232.00p 2,183.00p 2,189.00p 316260
17/12/2021 2,198.00p 2,231.00p 2,196.00p 2,220.00p 481910
16/12/2021 2,250.00p 2,250.00p 2,195.00p 2,198.00p 650555
15/12/2021 2,208.00p 2,239.00p 2,199.87p 2,227.00p 245341
14/12/2021 2,250.00p 2,276.51p 2,197.00p 2,204.00p 380333
13/12/2021 2,228.00p 2,256.00p 2,204.00p 2,236.00p 1011548
10/12/2021 2,238.00p 2,243.00p 2,202.00p 2,213.00p 410616
09/12/2021 2,202.00p 2,272.00p 2,202.00p 2,241.00p 228764
08/12/2021 2,275.00p 2,288.00p 2,248.00p 2,267.00p 229074
07/12/2021 2,283.00p 2,294.00p 2,253.00p 2,266.00p 399749
06/12/2021 2,229.00p 2,288.00p 2,227.00p 2,279.00p 320527
03/12/2021 2,208.00p 2,210.00p 2,188.00p 2,197.00p 231389
02/12/2021 2,231.00p 2,246.00p 2,176.00p 2,203.00p 260103
01/12/2021 2,210.00p 2,272.00p 2,200.63p 2,248.00p 391673
30/11/2021 2,224.00p 2,238.00p 2,174.65p 2,215.00p 750139
29/11/2021 2,277.00p 2,288.73p 2,230.00p 2,230.00p 595246
26/11/2021 2,272.00p 2,310.00p 2,262.00p 2,278.00p 226604
25/11/2021 2,295.00p 2,312.00p 2,289.58p 2,312.00p 122934
24/11/2021 2,280.00p 2,294.00p 2,265.00p 2,288.00p 378756
23/11/2021 2,277.00p 2,296.00p 2,260.00p 2,282.00p 152963
22/11/2021 2,317.00p 2,317.00p 2,280.64p 2,290.00p 230963
19/11/2021 2,283.00p 2,310.00p 2,270.00p 2,300.00p 394021
18/11/2021 2,344.00p 2,358.00p 2,285.00p 2,287.00p 325933
17/11/2021 2,354.00p 2,360.00p 2,334.00p 2,342.00p 642595
16/11/2021 2,344.00p 2,369.00p 2,317.00p 2,334.00p 252337
15/11/2021 2,357.00p 2,370.00p 2,343.00p 2,366.00p 238950
12/11/2021 2,384.00p 2,387.00p 2,349.00p 2,358.00p 1202881
11/11/2021 2,378.00p 2,403.00p 2,366.00p 2,369.00p 398558
10/11/2021 2,364.00p 2,402.00p 2,364.00p 2,378.00p 437400
09/11/2021 2,410.00p 2,416.00p 2,375.00p 2,392.00p 204471
08/11/2021 2,390.00p 2,419.00p 2,385.00p 2,407.00p 187415
05/11/2021 2,400.00p 2,444.00p 2,389.00p 2,391.00p 347484
04/11/2021 2,490.00p 2,496.00p 2,384.00p 2,432.00p 444813
03/11/2021 2,464.00p 2,496.00p 2,455.00p 2,464.00p 226317
02/11/2021 2,445.00p 2,487.00p 2,430.00p 2,474.00p 198144
01/11/2021 2,417.00p 2,457.00p 2,401.00p 2,445.00p 192403
29/10/2021 2,437.00p 2,437.00p 2,392.32p 2,407.00p 314345
28/10/2021 2,409.00p 2,443.00p 2,402.00p 2,434.00p 139525
27/10/2021 2,444.00p 2,481.00p 2,407.00p 2,414.00p 213791
26/10/2021 2,460.00p 2,470.00p 2,424.00p 2,459.00p 198899
25/10/2021 2,457.00p 2,483.00p 2,443.00p 2,459.00p 154770
22/10/2021 2,463.00p 2,477.93p 2,435.00p 2,446.00p 168910
21/10/2021 2,423.00p 2,469.00p 2,423.00p 2,463.00p 216288
20/10/2021 2,414.00p 2,430.00p 2,402.00p 2,420.00p 193563
19/10/2021 2,417.00p 2,428.00p 2,359.00p 2,413.00p 338080
18/10/2021 2,343.00p 2,362.00p 2,334.00p 2,348.00p 177089
15/10/2021 2,383.00p 2,383.00p 2,330.00p 2,343.00p 337912
14/10/2021 2,359.00p 2,396.00p 2,347.00p 2,375.00p 336565
13/10/2021 2,324.00p 2,348.00p 2,307.00p 2,348.00p 155059
12/10/2021 2,301.00p 2,351.00p 2,287.00p 2,325.00p 292038
11/10/2021 2,334.00p 2,343.88p 2,306.00p 2,321.00p 201773
08/10/2021 2,339.00p 2,368.00p 2,307.00p 2,340.00p 309850
07/10/2021 2,312.00p 2,348.00p 2,298.00p 2,340.00p 342757
06/10/2021 2,300.00p 2,311.00p 2,277.00p 2,294.00p 393046
05/10/2021 2,389.00p 2,396.00p 2,315.00p 2,316.00p 299988
04/10/2021 2,368.00p 2,406.00p 2,363.00p 2,384.00p 274945
01/10/2021 2,434.00p 2,442.58p 2,363.00p 2,367.00p 249273
30/09/2021 2,476.00p 2,490.00p 2,440.00p 2,450.00p 340256
29/09/2021 2,396.00p 2,474.00p 2,396.00p 2,447.00p 565367
28/09/2021 2,411.00p 2,415.00p 2,374.16p 2,387.00p 396120
27/09/2021 2,406.00p 2,430.00p 2,393.00p 2,415.00p 570806
24/09/2021 2,361.00p 2,414.00p 2,348.00p 2,386.00p 353937
23/09/2021 2,384.00p 2,410.00p 2,365.00p 2,365.00p 284445
22/09/2021 2,392.00p 2,397.00p 2,343.33p 2,375.00p 324528
21/09/2021 2,395.00p 2,400.00p 2,378.00p 2,391.00p 374195
20/09/2021 2,420.00p 2,430.00p 2,334.00p 2,387.00p 358291
17/09/2021 2,474.00p 2,487.00p 2,423.00p 2,423.00p 719894
16/09/2021 2,452.00p 2,479.00p 2,452.00p 2,459.00p 217542
15/09/2021 2,492.00p 2,499.00p 2,449.00p 2,449.00p 198976
14/09/2021 2,496.00p 2,507.00p 2,461.00p 2,485.00p 260318
13/09/2021 2,535.00p 2,546.00p 2,500.00p 2,500.00p 165495
10/09/2021 2,530.00p 2,550.15p 2,515.00p 2,531.00p 239122
09/09/2021 2,502.00p 2,522.00p 2,494.00p 2,520.00p 157442
08/09/2021 2,574.00p 2,581.00p 2,510.00p 2,525.00p 270588
07/09/2021 2,601.00p 2,625.00p 2,563.00p 2,576.00p 174302
06/09/2021 2,589.00p 2,603.00p 2,565.00p 2,603.00p 204344
03/09/2021 2,574.00p 2,586.00p 2,550.00p 2,572.00p 165617
02/09/2021 2,557.00p 2,574.00p 2,549.00p 2,565.00p 171167
01/09/2021 2,572.00p 2,580.00p 2,529.81p 2,560.00p 306940
31/08/2021 2,527.00p 2,538.00p 2,500.00p 2,538.00p 466342
27/08/2021 2,539.00p 2,540.00p 2,504.00p 2,524.00p 186475
26/08/2021 2,497.00p 2,525.00p 2,492.00p 2,525.00p 221950
25/08/2021 2,554.00p 2,554.00p 2,498.00p 2,507.00p 241127
24/08/2021 2,560.00p 2,573.00p 2,505.00p 2,530.00p 308806
23/08/2021 2,592.00p 2,596.00p 2,526.00p 2,563.00p 241189
20/08/2021 2,577.00p 2,602.00p 2,548.00p 2,580.00p 240673
19/08/2021 2,558.00p 2,575.00p 2,536.00p 2,568.00p 208285
18/08/2021 2,590.00p 2,612.00p 2,574.00p 2,587.00p 226102
17/08/2021 2,504.00p 2,583.00p 2,502.00p 2,583.00p 327671
16/08/2021 2,530.00p 2,551.00p 2,492.00p 2,522.00p 463524
13/08/2021 2,549.00p 2,550.84p 2,505.00p 2,530.00p 247963
12/08/2021 2,522.00p 2,544.00p 2,480.00p 2,544.00p 459726
11/08/2021 2,492.00p 2,546.00p 2,485.00p 2,516.00p 469101
10/08/2021 2,452.00p 2,485.00p 2,439.00p 2,485.00p 476411
09/08/2021 2,450.00p 2,491.00p 2,437.00p 2,445.00p 357852
06/08/2021 2,674.00p 2,674.00p 2,436.30p 2,455.00p 863694
05/08/2021 2,651.00p 2,660.00p 2,626.00p 2,642.00p 346117
04/08/2021 2,673.00p 2,695.00p 2,638.00p 2,655.00p 264007
03/08/2021 2,672.00p 2,703.00p 2,667.00p 2,690.00p 226047
02/08/2021 2,638.00p 2,680.00p 2,632.00p 2,675.00p 308619
30/07/2021 2,609.00p 2,654.00p 2,596.00p 2,646.00p 236005
29/07/2021 2,638.00p 2,642.00p 2,601.00p 2,622.00p 201043
28/07/2021 2,610.00p 2,643.00p 2,609.00p 2,630.00p 140091
27/07/2021 2,613.00p 2,625.00p 2,589.00p 2,615.00p 156427
26/07/2021 2,640.00p 2,640.00p 2,610.00p 2,616.00p 131898
23/07/2021 2,629.00p 2,650.00p 2,621.00p 2,644.00p 136372
22/07/2021 2,608.00p 2,620.00p 2,564.00p 2,620.00p 187757
21/07/2021 2,639.00p 2,661.00p 2,587.00p 2,603.00p 248078
20/07/2021 2,660.00p 2,667.00p 2,622.00p 2,626.00p 405467
19/07/2021 2,612.00p 2,645.51p 2,605.00p 2,635.00p 293140
16/07/2021 2,595.00p 2,633.00p 2,594.00p 2,630.00p 284370
15/07/2021 2,598.00p 2,626.00p 2,591.00p 2,602.00p 278007
14/07/2021 2,601.00p 2,613.00p 2,579.00p 2,613.00p 222447
13/07/2021 2,611.00p 2,619.00p 2,583.00p 2,609.00p 236772
12/07/2021 2,618.00p 2,632.00p 2,614.00p 2,616.00p 165681
09/07/2021 2,580.00p 2,625.00p 2,569.00p 2,623.00p 411882
08/07/2021 2,567.00p 2,587.00p 2,549.00p 2,567.00p 273695
07/07/2021 2,563.00p 2,579.00p 2,541.00p 2,578.00p 259944
06/07/2021 2,533.00p 2,557.00p 2,507.00p 2,557.00p 414577
05/07/2021 2,549.00p 2,555.00p 2,521.00p 2,536.00p 143324
02/07/2021 2,548.00p 2,599.00p 2,536.42p 2,543.00p 504172
01/07/2021 2,459.00p 2,540.00p 2,459.00p 2,540.00p 437060
30/06/2021 2,442.00p 2,460.00p 2,425.00p 2,446.00p 339805
29/06/2021 2,437.00p 2,469.00p 2,437.00p 2,443.00p 189665
28/06/2021 2,419.00p 2,457.00p 2,415.00p 2,434.00p 356117
25/06/2021 2,402.00p 2,433.00p 2,380.00p 2,419.00p 261336
24/06/2021 2,379.00p 2,406.00p 2,359.00p 2,383.00p 312177
23/06/2021 2,399.00p 2,402.00p 2,372.00p 2,372.00p 240114
22/06/2021 2,370.00p 2,409.00p 2,370.00p 2,398.00p 206831
21/06/2021 2,382.00p 2,387.00p 2,343.00p 2,381.00p 231005
18/06/2021 2,449.00p 2,454.00p 2,387.00p 2,387.00p 796363
17/06/2021 2,496.00p 2,500.00p 2,411.00p 2,448.00p 345527
16/06/2021 2,490.00p 2,533.00p 2,479.00p 2,512.00p 273766
15/06/2021 2,476.00p 2,501.00p 2,460.00p 2,486.00p 246763
14/06/2021 2,458.00p 2,472.00p 2,451.00p 2,465.00p 137192
11/06/2021 2,465.00p 2,471.00p 2,441.00p 2,447.00p 196414
10/06/2021 2,444.00p 2,471.00p 2,436.00p 2,445.00p 378659
09/06/2021 2,418.00p 2,446.00p 2,394.00p 2,446.00p 246210
08/06/2021 2,455.00p 2,458.00p 2,418.00p 2,418.00p 319915
07/06/2021 2,394.00p 2,426.00p 2,377.00p 2,425.00p 166778

*Close Price adjusted for both dividends and splits