Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
25/06/2019 1,707.50p 1,732.00p 1,702.50p 1,718.00p 578357
24/06/2019 1,711.00p 1,733.50p 1,657.98p 1,733.50p 581876
21/06/2019 1,755.00p 1,760.50p 1,691.00p 1,691.00p 4175812
20/06/2019 1,749.00p 1,775.00p 1,719.50p 1,752.00p 461834
19/06/2019 1,745.50p 1,751.50p 1,720.50p 1,740.50p 533065
18/06/2019 1,705.00p 1,742.50p 1,690.50p 1,741.00p 567042
17/06/2019 1,657.00p 1,709.00p 1,639.50p 1,700.50p 617436
14/06/2019 1,641.00p 1,660.00p 1,616.00p 1,645.50p 286954
13/06/2019 1,663.00p 1,669.00p 1,636.00p 1,637.00p 243460
12/06/2019 1,641.50p 1,660.50p 1,626.00p 1,659.50p 318982
11/06/2019 1,648.50p 1,667.50p 1,623.50p 1,649.00p 663223
10/06/2019 1,617.00p 1,631.00p 1,602.05p 1,613.50p 251821
07/06/2019 1,582.00p 1,615.50p 1,574.48p 1,607.50p 491356
06/06/2019 1,609.50p 1,620.00p 1,585.00p 1,593.00p 455280
05/06/2019 1,583.00p 1,611.00p 1,583.00p 1,598.00p 462243
04/06/2019 1,598.50p 1,614.50p 1,571.50p 1,610.50p 623353
03/06/2019 1,580.00p 1,608.00p 1,553.00p 1,601.50p 478846
31/05/2019 1,635.00p 1,635.00p 1,563.50p 1,580.00p 623682
30/05/2019 1,648.00p 1,663.50p 1,616.50p 1,634.50p 534936
29/05/2019 1,729.50p 1,731.00p 1,642.00p 1,650.00p 477340
28/05/2019 1,765.50p 1,765.50p 1,715.00p 1,734.00p 444625
24/05/2019 1,751.00p 1,774.50p 1,745.50p 1,754.50p 427172
23/05/2019 1,750.00p 1,780.00p 1,736.50p 1,746.50p 473644
22/05/2019 1,703.50p 1,758.50p 1,700.65p 1,743.50p 560869
21/05/2019 1,712.50p 1,712.50p 1,652.00p 1,691.00p 696889
20/05/2019 1,745.00p 1,748.50p 1,679.50p 1,707.00p 633959
17/05/2019 1,783.50p 1,793.50p 1,719.00p 1,739.00p 568054
16/05/2019 1,775.00p 1,798.50p 1,769.08p 1,784.00p 456591
15/05/2019 1,775.00p 1,784.00p 1,751.00p 1,780.00p 412079
14/05/2019 1,744.00p 1,785.50p 1,741.00p 1,760.50p 360914
13/05/2019 1,761.00p 1,765.50p 1,717.50p 1,744.50p 712854
10/05/2019 1,755.50p 1,766.50p 1,738.50p 1,750.50p 268716
09/05/2019 1,776.00p 1,789.50p 1,748.50p 1,748.50p 421202
08/05/2019 1,763.00p 1,796.00p 1,763.00p 1,772.50p 654561
07/05/2019 1,759.00p 1,802.00p 1,759.00p 1,777.50p 589268
03/05/2019 1,761.00p 1,782.00p 1,746.00p 1,759.50p 328296
02/05/2019 1,769.00p 1,776.50p 1,751.50p 1,758.00p 531194
01/05/2019 1,777.50p 1,782.50p 1,742.91p 1,761.00p 351498
30/04/2019 1,734.50p 1,797.50p 1,734.00p 1,765.50p 990851
29/04/2019 1,707.50p 1,729.50p 1,695.00p 1,727.00p 289399
26/04/2019 1,705.00p 1,728.00p 1,694.50p 1,697.50p 258767
25/04/2019 1,710.50p 1,726.00p 1,661.50p 1,692.50p 386776
24/04/2019 1,716.00p 1,722.00p 1,660.50p 1,693.50p 477252
23/04/2019 1,676.00p 1,721.00p 1,667.59p 1,704.50p 521703
18/04/2019 1,706.00p 1,709.00p 1,655.50p 1,657.50p 438292
17/04/2019 1,740.00p 1,741.50p 1,697.50p 1,704.00p 455250
16/04/2019 1,749.50p 1,763.00p 1,738.50p 1,739.00p 277961
15/04/2019 1,762.00p 1,762.00p 1,729.50p 1,747.50p 399664
12/04/2019 1,786.50p 1,786.50p 1,740.00p 1,760.00p 363255
11/04/2019 1,800.00p 1,800.00p 1,774.00p 1,784.00p 283056
10/04/2019 1,812.00p 1,812.00p 1,765.50p 1,789.00p 498765
09/04/2019 1,805.00p 1,812.50p 1,765.00p 1,805.50p 342467
08/04/2019 1,792.50p 1,813.50p 1,783.50p 1,797.50p 216971
05/04/2019 1,775.50p 1,806.50p 1,768.00p 1,800.50p 297588
04/04/2019 1,794.00p 1,802.71p 1,775.50p 1,780.50p 268780
03/04/2019 1,800.50p 1,824.50p 1,780.00p 1,813.50p 313815
02/04/2019 1,847.00p 1,862.54p 1,795.00p 1,811.00p 513250
01/04/2019 1,779.50p 1,850.00p 1,767.00p 1,839.00p 702137
29/03/2019 1,769.00p 1,794.50p 1,731.49p 1,791.50p 510091
28/03/2019 1,752.50p 1,779.50p 1,743.50p 1,773.00p 352207
27/03/2019 1,751.50p 1,768.00p 1,721.56p 1,742.00p 365521
26/03/2019 1,713.00p 1,771.00p 1,706.25p 1,742.00p 388417
25/03/2019 1,719.00p 1,721.50p 1,704.00p 1,706.50p 319160
22/03/2019 1,761.50p 1,774.50p 1,710.50p 1,719.50p 639529
21/03/2019 1,639.50p 1,765.50p 1,638.50p 1,762.00p 935948
20/03/2019 1,635.50p 1,657.50p 1,631.00p 1,647.50p 844001
19/03/2019 1,622.00p 1,645.00p 1,592.50p 1,630.50p 698989
18/03/2019 1,600.00p 1,606.00p 1,591.50p 1,591.50p 546888
15/03/2019 1,563.50p 1,619.00p 1,558.75p 1,598.50p 1307264
14/03/2019 1,582.50p 1,601.50p 1,540.00p 1,556.50p 936736
13/03/2019 1,626.00p 1,663.00p 1,540.00p 1,584.50p 1102959
12/03/2019 1,681.50p 1,683.75p 1,648.00p 1,655.50p 506568
11/03/2019 1,694.00p 1,707.02p 1,671.00p 1,677.50p 336958
08/03/2019 1,678.00p 1,718.50p 1,675.00p 1,678.00p 500271
07/03/2019 1,718.50p 1,722.50p 1,661.50p 1,678.00p 499470
06/03/2019 1,728.00p 1,756.00p 1,715.50p 1,732.00p 340247
05/03/2019 1,716.50p 1,741.00p 1,694.50p 1,738.00p 186176
04/03/2019 1,696.00p 1,723.94p 1,694.00p 1,703.50p 193601
01/03/2019 1,682.00p 1,689.50p 1,658.00p 1,686.50p 210391
28/02/2019 1,638.50p 1,676.50p 1,630.50p 1,668.50p 315108
27/02/2019 1,695.50p 1,697.00p 1,644.00p 1,644.00p 261779
26/02/2019 1,688.00p 1,701.00p 1,667.50p 1,691.00p 214683
25/02/2019 1,701.50p 1,712.50p 1,691.00p 1,703.50p 319432
22/02/2019 1,665.50p 1,707.50p 1,645.00p 1,703.00p 512007
21/02/2019 1,679.00p 1,696.17p 1,636.50p 1,649.00p 440954
20/02/2019 1,708.00p 1,728.41p 1,657.00p 1,673.50p 358730
19/02/2019 1,731.00p 1,734.00p 1,706.00p 1,715.00p 282276
18/02/2019 1,767.00p 1,788.00p 1,697.50p 1,718.50p 383853
15/02/2019 1,759.00p 1,782.50p 1,748.46p 1,759.00p 435603
14/02/2019 1,719.50p 1,772.50p 1,719.50p 1,766.00p 348195
13/02/2019 1,720.00p 1,732.00p 1,713.50p 1,729.00p 320659
12/02/2019 1,734.00p 1,762.00p 1,719.00p 1,720.50p 447602
11/02/2019 1,701.00p 1,733.20p 1,688.50p 1,729.00p 458077
08/02/2019 1,683.50p 1,693.50p 1,656.50p 1,690.00p 230580
07/02/2019 1,672.00p 1,700.00p 1,663.50p 1,679.50p 270307
06/02/2019 1,660.00p 1,682.00p 1,625.00p 1,682.00p 441833
05/02/2019 1,626.00p 1,661.50p 1,612.50p 1,661.50p 256179
04/02/2019 1,633.00p 1,649.00p 1,612.50p 1,635.00p 288838
01/02/2019 1,614.00p 1,652.50p 1,607.50p 1,642.50p 305734
31/01/2019 1,613.50p 1,616.00p 1,587.50p 1,610.50p 525697
30/01/2019 1,526.00p 1,590.00p 1,523.00p 1,590.00p 411132
29/01/2019 1,500.00p 1,538.16p 1,491.50p 1,529.00p 248862
28/01/2019 1,523.50p 1,553.50p 1,510.50p 1,510.50p 308304
25/01/2019 1,563.50p 1,568.00p 1,524.50p 1,527.50p 268748
24/01/2019 1,563.50p 1,576.50p 1,551.00p 1,552.00p 272839

*Close Price adjusted for both dividends and splits