Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/06/2021 2,405.00p 2,420.02p 2,381.00p 2,409.00p 323374
03/06/2021 2,418.00p 2,421.00p 2,394.00p 2,403.00p 239896
02/06/2021 2,435.00p 2,447.00p 2,420.00p 2,423.00p 180259
01/06/2021 2,439.00p 2,479.00p 2,416.00p 2,435.00p 223188
28/05/2021 2,455.00p 2,487.00p 2,440.00p 2,444.00p 304227
27/05/2021 2,515.00p 2,515.54p 2,454.00p 2,454.00p 847587
26/05/2021 2,500.00p 2,505.00p 2,483.00p 2,493.00p 269410
25/05/2021 2,489.00p 2,504.00p 2,478.00p 2,496.00p 296510
24/05/2021 2,460.00p 2,490.00p 2,460.00p 2,490.00p 242675
21/05/2021 2,443.00p 2,470.00p 2,428.00p 2,457.00p 322548
20/05/2021 2,416.00p 2,453.00p 2,413.00p 2,443.00p 282116
19/05/2021 2,397.00p 2,405.00p 2,373.00p 2,403.00p 247744
18/05/2021 2,396.00p 2,406.00p 2,370.40p 2,399.00p 274923
17/05/2021 2,374.00p 2,398.00p 2,367.28p 2,384.00p 292355
14/05/2021 2,331.00p 2,373.00p 2,330.00p 2,367.00p 302807
13/05/2021 2,302.00p 2,312.00p 2,284.00p 2,314.00p 154950
12/05/2021 2,298.00p 2,319.00p 2,294.00p 2,310.00p 220518
11/05/2021 2,340.00p 2,356.00p 2,277.00p 2,301.00p 225805
10/05/2021 2,343.00p 2,367.00p 2,333.00p 2,350.00p 236485
07/05/2021 2,325.00p 2,350.00p 2,317.00p 2,350.00p 321996
06/05/2021 2,334.00p 2,354.00p 2,301.00p 2,323.00p 407803
05/05/2021 2,367.00p 2,379.00p 2,334.00p 2,337.00p 255584
04/05/2021 2,447.00p 2,463.00p 2,360.00p 2,360.00p 625333
30/04/2021 2,391.00p 2,468.00p 2,377.00p 2,440.00p 743343
29/04/2021 2,350.00p 2,366.00p 2,335.00p 2,365.00p 403497
28/04/2021 2,321.00p 2,330.00p 2,295.00p 2,325.00p 383407
27/04/2021 2,366.00p 2,376.00p 2,321.00p 2,321.00p 419822
26/04/2021 2,393.00p 2,396.00p 2,360.00p 2,367.00p 173859
23/04/2021 2,437.00p 2,444.00p 2,381.00p 2,392.00p 384873
22/04/2021 2,451.00p 2,477.00p 2,431.00p 2,437.00p 323711
21/04/2021 2,425.00p 2,469.00p 2,401.00p 2,445.00p 391822
20/04/2021 2,381.00p 2,399.75p 2,369.00p 2,378.00p 301345
19/04/2021 2,366.00p 2,414.00p 2,366.00p 2,381.00p 255379
16/04/2021 2,394.00p 2,406.00p 2,358.00p 2,367.00p 539095
15/04/2021 2,406.00p 2,428.00p 2,398.00p 2,408.00p 384799
14/04/2021 2,433.00p 2,450.00p 2,394.00p 2,400.00p 325261
13/04/2021 2,425.00p 2,441.00p 2,388.96p 2,431.00p 321219
12/04/2021 2,436.00p 2,444.00p 2,400.00p 2,431.00p 417679
09/04/2021 2,413.00p 2,436.00p 2,391.00p 2,433.00p 347961
08/04/2021 2,389.00p 2,449.00p 2,377.00p 2,417.00p 830559
07/04/2021 2,387.00p 2,400.00p 2,346.84p 2,380.00p 509483
06/04/2021 2,364.00p 2,395.00p 2,349.00p 2,387.00p 533931
01/04/2021 2,281.00p 2,344.45p 2,275.00p 2,319.00p 422916
31/03/2021 2,220.00p 2,308.00p 2,215.00p 2,276.00p 608695
30/03/2021 2,210.00p 2,222.00p 2,182.00p 2,200.00p 336081
29/03/2021 2,231.00p 2,242.00p 2,191.00p 2,213.00p 260160
26/03/2021 2,222.00p 2,239.00p 2,206.00p 2,222.00p 286802
25/03/2021 2,214.00p 2,240.00p 2,193.00p 2,221.00p 258827
24/03/2021 2,233.00p 2,253.00p 2,219.00p 2,219.00p 303092
23/03/2021 2,248.00p 2,256.00p 2,229.00p 2,229.00p 350406
22/03/2021 2,185.00p 2,253.00p 2,185.00p 2,253.00p 265554
19/03/2021 2,212.00p 2,236.00p 2,194.00p 2,212.00p 693335
18/03/2021 2,200.00p 2,212.00p 2,178.00p 2,207.00p 343863
17/03/2021 2,244.00p 2,263.00p 2,200.00p 2,213.00p 334892
16/03/2021 2,233.00p 2,273.00p 2,218.00p 2,244.00p 421606
15/03/2021 2,201.00p 2,225.00p 2,192.00p 2,225.00p 214255
12/03/2021 2,229.00p 2,248.00p 2,187.00p 2,194.00p 291020
11/03/2021 2,277.00p 2,277.00p 2,231.00p 2,231.00p 318352
10/03/2021 2,240.00p 2,273.00p 2,214.00p 2,273.00p 392556
09/03/2021 2,200.00p 2,273.00p 2,171.00p 2,245.00p 343816
08/03/2021 2,195.00p 2,211.00p 2,158.00p 2,205.00p 289435
05/03/2021 2,222.00p 2,237.84p 2,191.00p 2,193.00p 357499
04/03/2021 2,230.00p 2,247.00p 2,215.00p 2,237.00p 450601
03/03/2021 2,243.00p 2,269.00p 2,216.60p 2,235.00p 687092
02/03/2021 2,235.00p 2,283.00p 2,223.00p 2,228.00p 420185
01/03/2021 2,246.00p 2,279.00p 2,236.00p 2,248.00p 520636
26/02/2021 2,325.00p 2,393.00p 2,230.00p 2,236.00p 1066442
25/02/2021 2,299.00p 2,339.00p 2,210.00p 2,339.00p 1220871
24/02/2021 2,369.00p 2,423.00p 2,363.00p 2,417.00p 606944
23/02/2021 2,332.00p 2,380.00p 2,305.00p 2,380.00p 523039
22/02/2021 2,341.00p 2,346.00p 2,317.00p 2,327.00p 290853
19/02/2021 2,393.00p 2,405.92p 2,337.00p 2,361.00p 523657
18/02/2021 2,397.00p 2,397.00p 2,360.00p 2,393.00p 399644
17/02/2021 2,350.00p 2,395.00p 2,320.00p 2,392.00p 355369
16/02/2021 2,372.00p 2,372.00p 2,334.00p 2,336.00p 297528
15/02/2021 2,385.00p 2,385.00p 2,335.00p 2,368.00p 239663
12/02/2021 2,296.00p 2,365.66p 2,293.00p 2,360.00p 316836
11/02/2021 2,301.00p 2,314.00p 2,272.00p 2,295.00p 298559
10/02/2021 2,341.00p 2,348.00p 2,264.00p 2,293.00p 443494
09/02/2021 2,312.00p 2,333.00p 2,268.00p 2,329.00p 473607
08/02/2021 2,338.00p 2,353.00p 2,305.00p 2,310.00p 443397
05/02/2021 2,322.00p 2,364.00p 2,303.00p 2,320.00p 415523
04/02/2021 2,370.00p 2,403.26p 2,305.00p 2,319.00p 479687
03/02/2021 2,387.00p 2,437.00p 2,364.00p 2,364.00p 351176
02/02/2021 2,446.00p 2,460.00p 2,412.00p 2,413.00p 410009
01/02/2021 2,435.00p 2,463.00p 2,399.00p 2,435.00p 360159
29/01/2021 2,400.00p 2,424.00p 2,373.00p 2,399.00p 490643
28/01/2021 2,415.00p 2,460.00p 2,414.00p 2,450.00p 383174
27/01/2021 2,460.00p 2,516.00p 2,413.00p 2,430.00p 537217
26/01/2021 2,500.00p 2,546.00p 2,469.00p 2,471.00p 630970
25/01/2021 2,490.00p 2,530.00p 2,479.00p 2,494.00p 387144
22/01/2021 2,541.00p 2,573.00p 2,513.00p 2,518.00p 239528
21/01/2021 2,533.00p 2,550.88p 2,522.00p 2,535.00p 286515
20/01/2021 2,494.00p 2,585.00p 2,487.00p 2,539.00p 434123
19/01/2021 2,497.00p 2,508.00p 2,481.00p 2,496.00p 263408
18/01/2021 2,540.00p 2,552.00p 2,482.28p 2,495.00p 308904
15/01/2021 2,594.00p 2,605.00p 2,524.00p 2,540.00p 448223
14/01/2021 2,569.00p 2,601.00p 2,555.00p 2,593.00p 209615
13/01/2021 2,557.00p 2,598.00p 2,553.83p 2,569.00p 319096
12/01/2021 2,655.00p 2,660.00p 2,561.00p 2,562.00p 330713
11/01/2021 2,673.00p 2,697.00p 2,652.00p 2,657.00p 401001
08/01/2021 2,653.00p 2,690.36p 2,633.00p 2,678.00p 362111
07/01/2021 2,681.00p 2,701.00p 2,609.00p 2,639.00p 414975
06/01/2021 2,602.00p 2,683.00p 2,582.00p 2,670.00p 512326
05/01/2021 2,551.00p 2,619.00p 2,544.00p 2,619.00p 363988
04/01/2021 2,559.00p 2,584.00p 2,542.80p 2,573.00p 306023
31/12/2020 2,518.00p 2,530.00p 2,491.00p 2,518.00p 77078
30/12/2020 2,536.00p 2,570.00p 2,531.00p 2,536.00p 142332
29/12/2020 2,571.00p 2,585.00p 2,548.00p 2,559.00p 297769
28/12/2020 2,524.00p 2,560.00p 2,517.00p 2,551.00p 59047
24/12/2020 2,524.00p 2,560.00p 2,517.00p 2,551.00p 59047
23/12/2020 2,546.00p 2,581.00p 2,528.00p 2,528.00p 184527
22/12/2020 2,538.00p 2,566.00p 2,527.00p 2,545.00p 182185
21/12/2020 2,579.00p 2,614.00p 2,508.00p 2,542.00p 354379
18/12/2020 2,494.00p 2,605.00p 2,489.00p 2,580.00p 1030470
17/12/2020 2,518.00p 2,518.00p 2,446.00p 2,467.00p 272820
16/12/2020 2,452.00p 2,493.00p 2,447.00p 2,485.00p 539335
15/12/2020 2,500.00p 2,508.00p 2,446.00p 2,446.00p 340934
14/12/2020 2,508.00p 2,525.00p 2,471.00p 2,516.00p 324922
11/12/2020 2,580.00p 2,580.00p 2,505.00p 2,520.00p 286626
10/12/2020 2,500.00p 2,569.00p 2,489.00p 2,559.00p 1240177
09/12/2020 2,529.00p 2,539.00p 2,479.00p 2,479.00p 441327
08/12/2020 2,524.00p 2,537.00p 2,483.00p 2,525.00p 322133
07/12/2020 2,549.00p 2,581.00p 2,517.00p 2,522.00p 386414
04/12/2020 2,556.00p 2,601.00p 2,546.00p 2,547.00p 391360
03/12/2020 2,527.00p 2,586.00p 2,527.00p 2,544.00p 409663
02/12/2020 2,450.00p 2,563.00p 2,432.00p 2,532.00p 628816
01/12/2020 2,617.00p 2,632.00p 2,479.00p 2,481.00p 688318
30/11/2020 2,621.00p 2,670.00p 2,608.00p 2,608.00p 1928556
27/11/2020 2,644.00p 2,644.00p 2,560.00p 2,632.00p 712170
26/11/2020 2,635.00p 2,652.00p 2,598.93p 2,634.00p 234960
25/11/2020 2,603.00p 2,660.00p 2,566.00p 2,602.00p 339606
24/11/2020 2,623.00p 2,662.00p 2,594.00p 2,601.00p 403073
23/11/2020 2,650.00p 2,650.00p 2,600.00p 2,600.00p 314134
20/11/2020 2,608.00p 2,647.00p 2,592.00p 2,646.00p 445212
19/11/2020 2,550.00p 2,617.00p 2,550.00p 2,596.00p 647583
18/11/2020 2,552.00p 2,595.33p 2,543.00p 2,546.00p 417643
17/11/2020 2,624.00p 2,666.00p 2,538.00p 2,547.00p 450816
16/11/2020 2,665.00p 2,710.00p 2,611.49p 2,644.00p 566219
13/11/2020 2,648.00p 2,714.00p 2,626.00p 2,659.00p 524133
12/11/2020 2,609.00p 2,664.00p 2,603.00p 2,658.00p 400356
10/11/2020 2,541.00p 2,565.00p 2,487.00p 2,493.00p 895710
09/11/2020 2,628.00p 2,660.00p 2,541.00p 2,556.00p 596799
06/11/2020 2,622.00p 2,641.00p 2,585.00p 2,613.00p 346935
05/11/2020 2,700.00p 2,768.00p 2,631.00p 2,636.00p 854233
04/11/2020 2,604.00p 2,701.00p 2,595.00p 2,654.00p 623014
03/11/2020 2,539.00p 2,596.00p 2,532.00p 2,585.00p 402700
02/11/2020 2,519.00p 2,557.00p 2,515.00p 2,537.00p 392643
30/10/2020 2,525.00p 2,545.00p 2,493.00p 2,510.00p 391662
29/10/2020 2,545.00p 2,582.00p 2,536.00p 2,539.00p 236999
28/10/2020 2,576.00p 2,597.67p 2,541.00p 2,548.00p 390376
27/10/2020 2,540.00p 2,619.00p 2,529.00p 2,602.00p 352103
26/10/2020 2,540.00p 2,595.00p 2,540.00p 2,555.00p 426593
23/10/2020 2,571.00p 2,613.00p 2,546.00p 2,549.00p 773646
22/10/2020 2,594.00p 2,621.00p 2,571.90p 2,577.00p 479120
21/10/2020 2,657.00p 2,657.00p 2,586.00p 2,606.00p 389631
20/10/2020 2,639.00p 2,659.00p 2,618.00p 2,631.00p 264149
19/10/2020 2,703.00p 2,703.00p 2,639.00p 2,639.00p 235328
16/10/2020 2,704.00p 2,729.00p 2,678.00p 2,685.00p 314955
15/10/2020 2,667.00p 2,683.00p 2,646.41p 2,674.00p 277993
14/10/2020 2,697.00p 2,737.00p 2,680.00p 2,680.00p 342608
13/10/2020 2,675.00p 2,707.57p 2,655.00p 2,680.00p 245702
12/10/2020 2,697.00p 2,723.00p 2,679.00p 2,685.00p 345020
09/10/2020 2,641.00p 2,708.00p 2,641.00p 2,695.00p 326799
08/10/2020 2,590.00p 2,657.00p 2,590.00p 2,646.00p 606965
07/10/2020 2,577.00p 2,612.00p 2,571.00p 2,591.00p 500565
06/10/2020 2,614.00p 2,636.00p 2,580.00p 2,580.00p 398157
05/10/2020 2,644.00p 2,656.00p 2,619.00p 2,631.00p 386687
02/10/2020 2,598.00p 2,629.00p 2,589.00p 2,629.00p 525502
01/10/2020 2,600.00p 2,645.00p 2,595.00p 2,605.00p 468872
30/09/2020 2,574.00p 2,620.00p 2,563.00p 2,594.00p 459298
29/09/2020 2,505.00p 2,583.00p 2,505.00p 2,577.00p 296969
28/09/2020 2,571.00p 2,598.00p 2,540.00p 2,545.00p 367838
25/09/2020 2,546.00p 2,570.00p 2,518.00p 2,570.00p 231642
24/09/2020 2,504.00p 2,548.00p 2,495.00p 2,541.00p 444394
23/09/2020 2,507.00p 2,536.00p 2,469.00p 2,530.00p 575376
22/09/2020 2,530.00p 2,575.00p 2,386.10p 2,470.00p 1015158
21/09/2020 2,667.00p 2,667.00p 2,556.00p 2,586.00p 384260
18/09/2020 2,625.00p 2,665.00p 2,611.00p 2,650.00p 694066
17/09/2020 2,613.00p 2,688.00p 2,567.00p 2,639.00p 419271
16/09/2020 2,677.00p 2,698.00p 2,626.00p 2,631.00p 468621
15/09/2020 2,655.00p 2,698.00p 2,649.00p 2,671.00p 730074
14/09/2020 2,683.00p 2,683.00p 2,622.00p 2,663.00p 247334
11/09/2020 2,648.00p 2,687.00p 2,619.97p 2,673.00p 313677
10/09/2020 2,632.00p 2,660.63p 2,601.00p 2,651.00p 418099
09/09/2020 2,614.00p 2,644.00p 2,591.00p 2,641.00p 409192
08/09/2020 2,570.00p 2,602.00p 2,511.00p 2,594.00p 542725
07/09/2020 2,440.00p 2,556.64p 2,440.00p 2,549.00p 351744
04/09/2020 2,434.00p 2,508.00p 2,399.00p 2,457.00p 723584
03/09/2020 2,366.00p 2,490.00p 2,366.00p 2,412.00p 817054
02/09/2020 2,348.00p 2,419.00p 2,334.00p 2,419.00p 425650
01/09/2020 2,389.00p 2,408.00p 2,319.00p 2,328.00p 488904
31/08/2020 2,390.00p 2,390.00p 2,327.00p 2,371.00p 624576
28/08/2020 2,390.00p 2,390.00p 2,327.00p 2,371.00p 624576
27/08/2020 2,396.00p 2,415.62p 2,356.00p 2,356.00p 571398
26/08/2020 2,399.00p 2,399.00p 2,350.00p 2,393.00p 424632
25/08/2020 2,360.00p 2,387.00p 2,341.00p 2,387.00p 400474
24/08/2020 2,362.00p 2,390.00p 2,333.00p 2,348.00p 299826
21/08/2020 2,357.00p 2,379.90p 2,342.00p 2,349.00p 599253
20/08/2020 2,344.00p 2,389.00p 2,332.00p 2,385.00p 403171

*Close Price adjusted for both dividends and splits