Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/04/2020 2,294.00p 2,355.00p 2,254.00p 2,348.00p 871599
03/04/2020 2,177.00p 2,315.00p 2,141.77p 2,279.00p 901940
02/04/2020 2,065.00p 2,228.61p 2,029.00p 2,178.00p 924090
01/04/2020 2,004.00p 2,069.00p 1,978.00p 2,058.00p 553266
31/03/2020 1,937.50p 2,068.40p 1,937.50p 2,035.00p 685169
30/03/2020 1,974.50p 2,021.39p 1,936.50p 1,964.50p 729045
27/03/2020 1,848.00p 1,964.00p 1,810.50p 1,964.00p 741386
26/03/2020 1,781.00p 1,879.00p 1,750.50p 1,868.00p 541050
25/03/2020 1,828.50p 1,930.00p 1,786.00p 1,800.00p 620135
24/03/2020 1,746.50p 1,826.50p 1,710.00p 1,813.50p 648263
23/03/2020 1,819.00p 1,838.50p 1,698.00p 1,701.50p 624863
20/03/2020 1,867.50p 1,920.00p 1,795.00p 1,884.00p 888051
19/03/2020 1,743.00p 1,839.00p 1,613.50p 1,803.00p 1258620
18/03/2020 1,729.00p 1,819.50p 1,615.00p 1,772.50p 737574
17/03/2020 1,794.00p 1,833.00p 1,704.00p 1,775.00p 595814
16/03/2020 1,658.50p 1,768.00p 1,596.00p 1,735.50p 621296
13/03/2020 1,799.50p 1,859.50p 1,700.00p 1,728.00p 597317
12/03/2020 1,735.00p 1,778.50p 1,684.00p 1,737.00p 742011
11/03/2020 1,832.50p 1,892.00p 1,815.00p 1,828.50p 907026
10/03/2020 1,865.50p 1,867.50p 1,807.00p 1,819.00p 629382
09/03/2020 1,831.00p 1,838.50p 1,749.50p 1,817.00p 570038
06/03/2020 1,929.50p 1,934.10p 1,852.00p 1,858.50p 383565
05/03/2020 1,890.00p 1,949.00p 1,882.28p 1,947.00p 487931
04/03/2020 1,882.50p 1,937.00p 1,882.50p 1,928.50p 486026
03/03/2020 1,906.50p 1,943.50p 1,866.84p 1,879.50p 750769
02/03/2020 1,752.50p 1,910.00p 1,751.50p 1,899.00p 949201
28/02/2020 1,850.00p 1,864.50p 1,778.50p 1,788.00p 1097163
27/02/2020 1,801.00p 1,930.00p 1,790.00p 1,910.00p 928520
26/02/2020 1,806.00p 1,827.00p 1,768.50p 1,825.50p 451804
25/02/2020 1,845.50p 1,870.00p 1,829.00p 1,835.50p 457343
24/02/2020 1,903.50p 1,907.50p 1,840.50p 1,842.50p 377349
21/02/2020 1,948.00p 1,948.00p 1,913.00p 1,927.50p 206571
20/02/2020 1,938.50p 1,955.00p 1,910.00p 1,910.00p 238068
19/02/2020 1,925.00p 1,969.00p 1,925.00p 1,950.00p 270437
18/02/2020 1,860.50p 1,924.00p 1,860.50p 1,920.00p 394968
17/02/2020 1,874.50p 1,900.00p 1,871.50p 1,882.50p 201957
14/02/2020 1,847.00p 1,900.50p 1,834.00p 1,873.00p 240502
13/02/2020 1,875.00p 1,876.50p 1,853.00p 1,862.00p 285707
12/02/2020 1,882.00p 1,882.00p 1,845.00p 1,865.00p 279300
11/02/2020 1,882.00p 1,905.00p 1,873.50p 1,875.00p 270267
10/02/2020 1,894.50p 1,905.50p 1,842.00p 1,879.00p 344929
07/02/2020 1,920.00p 1,927.00p 1,900.00p 1,912.00p 218363
06/02/2020 1,886.00p 1,902.00p 1,869.50p 1,899.50p 206423
05/02/2020 1,842.00p 1,882.50p 1,842.00p 1,878.00p 331227
04/02/2020 1,826.00p 1,857.00p 1,825.00p 1,847.50p 328027
03/02/2020 1,822.50p 1,848.00p 1,822.50p 1,831.00p 280839
31/01/2020 1,830.00p 1,850.14p 1,816.50p 1,832.00p 316805
30/01/2020 1,919.50p 1,919.50p 1,835.00p 1,835.00p 303337
29/01/2020 1,963.50p 1,963.50p 1,909.00p 1,914.00p 229886
28/01/2020 1,935.00p 1,956.50p 1,925.50p 1,942.50p 169533
27/01/2020 1,926.00p 1,949.00p 1,914.00p 1,939.00p 188910
24/01/2020 1,953.00p 1,981.50p 1,942.50p 1,965.50p 191988
23/01/2020 1,966.50p 1,966.50p 1,932.00p 1,936.50p 184527
22/01/2020 1,934.50p 1,976.00p 1,934.50p 1,947.50p 242825
21/01/2020 1,946.50p 1,970.00p 1,925.00p 1,970.00p 161665
20/01/2020 1,961.00p 1,967.00p 1,936.50p 1,954.00p 86550
17/01/2020 1,905.50p 1,970.50p 1,905.50p 1,955.50p 290925
16/01/2020 2,018.00p 2,018.00p 1,903.00p 1,910.50p 309447
15/01/2020 1,910.00p 1,993.50p 1,906.50p 1,975.00p 540385
14/01/2020 1,909.50p 1,946.48p 1,897.00p 1,944.50p 355027
13/01/2020 1,906.50p 1,952.50p 1,901.12p 1,928.00p 214635
10/01/2020 1,909.50p 1,923.50p 1,906.00p 1,906.50p 175048
09/01/2020 1,880.50p 1,915.50p 1,880.50p 1,902.00p 263496
08/01/2020 1,851.00p 1,892.00p 1,851.00p 1,874.50p 315229
07/01/2020 1,908.00p 1,932.50p 1,882.00p 1,882.50p 381318
06/01/2020 1,934.50p 1,953.36p 1,860.50p 1,912.00p 606019
03/01/2020 1,963.50p 1,990.00p 1,961.00p 1,986.00p 178874
02/01/2020 2,001.00p 2,017.00p 1,985.00p 1,985.00p 147125
31/12/2019 2,001.00p 2,026.00p 1,974.50p 1,991.00p 84872
30/12/2019 2,015.00p 2,023.40p 2,003.00p 2,013.00p 144048
27/12/2019 2,030.00p 2,030.00p 1,995.00p 2,029.00p 116755
24/12/2019 2,021.00p 2,030.00p 2,010.00p 2,020.00p 30593
23/12/2019 2,019.00p 2,021.00p 1,984.50p 2,021.00p 163767
20/12/2019 1,997.50p 2,018.00p 1,981.00p 2,011.00p 430525
19/12/2019 2,000.00p 2,000.00p 1,960.50p 1,982.50p 355247
18/12/2019 1,882.00p 1,986.50p 1,882.00p 1,986.50p 502170
17/12/2019 1,937.00p 1,958.50p 1,895.50p 1,908.00p 550975
16/12/2019 1,917.50p 1,964.00p 1,899.00p 1,917.50p 438962
13/12/2019 1,889.50p 1,911.00p 1,862.00p 1,890.50p 490386
12/12/2019 1,986.00p 1,986.00p 1,921.50p 1,928.00p 493136
11/12/2019 1,957.00p 1,982.50p 1,941.00p 1,976.00p 549943
10/12/2019 1,910.00p 1,943.50p 1,892.00p 1,943.00p 358571
09/12/2019 1,914.00p 1,914.50p 1,884.00p 1,909.00p 213868
06/12/2019 1,899.00p 1,925.00p 1,890.00p 1,914.00p 210378
05/12/2019 1,892.00p 1,902.25p 1,872.50p 1,889.50p 219985
04/12/2019 1,885.00p 1,898.50p 1,859.50p 1,890.00p 255224
03/12/2019 1,898.00p 1,911.00p 1,883.00p 1,897.00p 413775
02/12/2019 1,913.00p 1,936.00p 1,900.50p 1,900.50p 235199
29/11/2019 1,917.50p 1,939.50p 1,914.00p 1,915.00p 167279
28/11/2019 1,950.00p 1,956.00p 1,932.00p 1,935.00p 171751
27/11/2019 1,939.50p 1,971.00p 1,903.00p 1,960.00p 441446
26/11/2019 1,946.00p 1,946.00p 1,917.50p 1,935.50p 254602
25/11/2019 1,888.00p 1,939.50p 1,887.50p 1,933.50p 232189
22/11/2019 1,893.50p 1,920.00p 1,878.00p 1,900.50p 355174
21/11/2019 1,899.50p 1,900.36p 1,868.00p 1,884.50p 384188
20/11/2019 1,908.00p 1,916.50p 1,894.00p 1,901.00p 157925
19/11/2019 1,908.50p 1,930.00p 1,897.00p 1,905.00p 223867
18/11/2019 1,900.00p 1,910.50p 1,885.00p 1,902.00p 200527
15/11/2019 1,895.00p 1,895.00p 1,874.00p 1,889.00p 266244
14/11/2019 1,890.50p 1,913.00p 1,877.00p 1,877.00p 200131
13/11/2019 1,895.00p 1,911.00p 1,870.50p 1,899.00p 274910
12/11/2019 1,859.00p 1,886.00p 1,859.00p 1,879.00p 417246
11/11/2019 1,899.00p 1,905.00p 1,869.83p 1,884.50p 377821
08/11/2019 1,933.50p 1,951.66p 1,887.00p 1,899.00p 771909
07/11/2019 2,047.00p 2,059.00p 1,941.00p 1,942.00p 696667
06/11/2019 2,010.00p 2,028.00p 1,995.00p 2,025.00p 310213
05/11/2019 2,002.00p 2,020.00p 1,986.00p 2,003.00p 303264
04/11/2019 2,000.00p 2,025.00p 1,984.50p 2,000.00p 289334
01/11/2019 2,013.00p 2,026.00p 2,006.00p 2,010.00p 317184
31/10/2019 2,022.00p 2,031.00p 1,982.00p 2,010.00p 394240
30/10/2019 1,996.00p 2,029.00p 1,996.00p 2,010.00p 610757
29/10/2019 2,009.00p 2,028.00p 1,991.00p 2,006.00p 318079
28/10/2019 1,987.00p 2,014.00p 1,970.00p 2,008.00p 243954
25/10/2019 1,976.00p 1,988.00p 1,964.00p 1,978.00p 225277
24/10/2019 1,950.50p 1,996.50p 1,950.50p 1,991.00p 319592
23/10/2019 1,973.00p 1,991.00p 1,949.00p 1,960.00p 486360
22/10/2019 1,969.00p 1,978.00p 1,944.50p 1,965.00p 789388
21/10/2019 1,980.00p 1,993.00p 1,957.00p 1,965.00p 404358
18/10/2019 2,002.00p 2,026.00p 1,986.50p 1,993.00p 261884
17/10/2019 2,007.00p 2,030.00p 1,990.50p 2,010.00p 348637
16/10/2019 2,000.00p 2,037.00p 1,989.50p 2,000.00p 463976
15/10/2019 2,019.00p 2,048.00p 2,005.00p 2,015.00p 362625
14/10/2019 2,040.00p 2,040.00p 2,010.00p 2,023.00p 258693
11/10/2019 2,026.00p 2,035.00p 2,014.00p 2,022.00p 364599
10/10/2019 2,069.00p 2,074.00p 2,034.00p 2,041.00p 424195
09/10/2019 2,064.00p 2,091.00p 2,060.00p 2,069.00p 474034
08/10/2019 2,101.00p 2,107.00p 2,048.00p 2,060.00p 375407
07/10/2019 2,057.00p 2,101.00p 2,057.00p 2,092.00p 361516
04/10/2019 2,042.00p 2,083.00p 2,033.00p 2,067.00p 317622
03/10/2019 2,054.00p 2,076.00p 2,013.00p 2,054.00p 428814
02/10/2019 2,121.00p 2,139.00p 2,053.00p 2,068.00p 592157
01/10/2019 2,195.00p 2,201.00p 2,137.00p 2,148.00p 573681
30/09/2019 2,182.00p 2,212.00p 2,166.00p 2,200.00p 344482
27/09/2019 2,186.00p 2,199.00p 2,152.00p 2,196.00p 429407
26/09/2019 2,143.00p 2,206.00p 2,143.00p 2,187.00p 567654
25/09/2019 2,130.00p 2,155.00p 2,118.00p 2,155.00p 510143
24/09/2019 2,099.00p 2,153.02p 2,095.80p 2,151.00p 662486
23/09/2019 2,060.00p 2,107.00p 2,053.70p 2,090.00p 567619
20/09/2019 2,026.00p 2,070.00p 2,019.20p 2,070.00p 4172119
19/09/2019 2,014.00p 2,027.00p 2,000.81p 2,025.00p 403914
18/09/2019 1,979.00p 2,013.60p 1,975.20p 2,004.00p 535164
17/09/2019 1,937.50p 1,990.00p 1,937.50p 1,977.00p 410340
16/09/2019 1,933.50p 1,952.00p 1,921.50p 1,937.00p 513634
13/09/2019 1,930.50p 1,952.93p 1,907.00p 1,939.00p 506556
12/09/2019 1,948.00p 1,959.00p 1,903.61p 1,941.50p 453112
11/09/2019 1,910.00p 1,954.50p 1,907.50p 1,954.50p 509431
10/09/2019 1,914.00p 1,928.50p 1,878.00p 1,911.00p 533331
09/09/2019 2,004.00p 2,017.00p 1,918.00p 1,918.00p 480644
06/09/2019 1,987.50p 2,000.00p 1,974.50p 1,995.50p 455795
05/09/2019 2,012.00p 2,029.00p 1,974.50p 1,976.50p 435431
04/09/2019 2,030.00p 2,085.00p 2,029.49p 2,049.00p 526524
03/09/2019 2,049.00p 2,078.14p 2,026.00p 2,040.00p 524680
02/09/2019 2,015.00p 2,067.00p 2,015.00p 2,037.00p 242549
30/08/2019 2,004.00p 2,043.00p 1,993.20p 2,017.00p 409043
29/08/2019 2,005.00p 2,044.00p 1,980.10p 2,004.00p 335893
28/08/2019 2,032.00p 2,036.00p 1,999.00p 2,023.00p 303265
27/08/2019 2,024.00p 2,057.00p 2,015.00p 2,041.00p 341067
23/08/2019 2,047.00p 2,058.00p 2,033.00p 2,033.00p 308275
22/08/2019 2,028.00p 2,059.00p 2,013.00p 2,040.00p 364374
21/08/2019 2,028.00p 2,064.00p 2,013.00p 2,064.00p 411949
20/08/2019 2,036.00p 2,062.00p 2,027.00p 2,027.00p 597111
19/08/2019 2,020.00p 2,035.00p 2,005.00p 2,035.00p 363661
16/08/2019 1,989.50p 2,021.00p 1,974.00p 2,001.00p 400987
15/08/2019 1,990.50p 1,993.50p 1,962.00p 1,984.00p 389689
14/08/2019 1,990.00p 2,001.00p 1,977.50p 1,987.00p 689485
13/08/2019 1,986.50p 2,004.00p 1,967.00p 2,002.00p 675065
12/08/2019 1,968.50p 1,995.20p 1,950.00p 1,985.00p 728155
09/08/2019 1,894.50p 2,010.00p 1,890.44p 1,953.50p 1388726
08/08/2019 1,814.50p 1,846.50p 1,811.00p 1,841.00p 381898
07/08/2019 1,789.00p 1,820.00p 1,785.00p 1,805.00p 217187
06/08/2019 1,761.00p 1,811.50p 1,761.00p 1,793.00p 639084
05/08/2019 1,802.50p 1,805.50p 1,769.50p 1,771.00p 426775
02/08/2019 1,831.00p 1,855.00p 1,808.50p 1,815.50p 392506
01/08/2019 1,825.00p 1,862.50p 1,825.00p 1,862.50p 256724
31/07/2019 1,867.00p 1,877.50p 1,836.50p 1,840.50p 655859
30/07/2019 1,875.50p 1,880.50p 1,859.00p 1,871.50p 398471
29/07/2019 1,826.50p 1,885.00p 1,826.50p 1,879.00p 449631
26/07/2019 1,817.00p 1,836.50p 1,816.00p 1,836.00p 190450
25/07/2019 1,809.50p 1,844.00p 1,802.12p 1,823.50p 355597
24/07/2019 1,801.50p 1,811.50p 1,791.00p 1,804.50p 469507
23/07/2019 1,807.50p 1,817.00p 1,795.30p 1,797.50p 344106
22/07/2019 1,797.00p 1,812.50p 1,788.50p 1,802.00p 330838
19/07/2019 1,811.50p 1,816.50p 1,786.50p 1,809.00p 366496
18/07/2019 1,792.50p 1,816.00p 1,784.50p 1,800.50p 360291
17/07/2019 1,788.50p 1,820.00p 1,778.50p 1,802.50p 589933
16/07/2019 1,800.00p 1,807.00p 1,774.50p 1,794.50p 342267
15/07/2019 1,779.00p 1,804.50p 1,763.00p 1,801.50p 233480
12/07/2019 1,805.50p 1,805.50p 1,767.50p 1,789.00p 381433
11/07/2019 1,802.00p 1,822.50p 1,791.50p 1,804.00p 472856
10/07/2019 1,793.50p 1,860.00p 1,769.00p 1,800.00p 648037
09/07/2019 1,786.50p 1,818.50p 1,770.50p 1,805.00p 482154
08/07/2019 1,784.00p 1,809.50p 1,775.00p 1,794.00p 624685
05/07/2019 1,813.50p 1,823.50p 1,767.00p 1,771.50p 521275
04/07/2019 1,794.50p 1,812.50p 1,780.50p 1,804.00p 318868
03/07/2019 1,799.50p 1,829.50p 1,780.00p 1,792.00p 454017
02/07/2019 1,751.00p 1,806.83p 1,745.62p 1,795.00p 776432
01/07/2019 1,737.00p 1,759.00p 1,730.00p 1,752.00p 389515
28/06/2019 1,716.00p 1,728.00p 1,707.00p 1,722.00p 396245
27/06/2019 1,720.00p 1,723.50p 1,700.00p 1,723.50p 417779
26/06/2019 1,711.50p 1,720.50p 1,706.00p 1,715.00p 300658

*Close Price adjusted for both dividends and splits