Hikma Pharmaceuticals (HIK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/05/2020 2,458.00p 2,476.00p 2,384.00p 2,453.00p 844845
26/05/2020 2,600.00p 2,601.42p 2,432.00p 2,460.00p 797924
25/05/2020 2,541.00p 2,572.00p 2,510.00p 2,562.00p 611667
22/05/2020 2,541.00p 2,572.00p 2,510.00p 2,562.00p 611667
21/05/2020 2,489.00p 2,545.00p 2,450.00p 2,515.00p 531932
20/05/2020 2,495.00p 2,524.00p 2,450.00p 2,480.00p 780724
19/05/2020 2,477.00p 2,486.00p 2,442.00p 2,467.00p 884383
18/05/2020 2,499.00p 2,505.00p 2,460.00p 2,460.00p 394444
15/05/2020 2,476.00p 2,500.00p 2,441.00p 2,455.00p 448834
14/05/2020 2,529.00p 2,549.97p 2,445.00p 2,462.00p 633636
13/05/2020 2,478.00p 2,581.00p 2,439.00p 2,556.00p 1109014
12/05/2020 2,504.00p 2,547.00p 2,479.00p 2,480.00p 762649
11/05/2020 2,497.00p 2,514.00p 2,462.00p 2,505.00p 895467
08/05/2020 2,486.00p 2,513.00p 2,471.00p 2,473.00p 717749
07/05/2020 2,486.00p 2,513.00p 2,471.00p 2,473.00p 713934
06/05/2020 2,391.00p 2,500.00p 2,364.00p 2,490.00p 722993
05/05/2020 2,415.00p 2,416.07p 2,328.00p 2,367.00p 413975
04/05/2020 2,290.00p 2,410.00p 2,285.00p 2,383.00p 512229
01/05/2020 2,336.00p 2,357.00p 2,251.00p 2,251.00p 296829
30/04/2020 2,328.00p 2,474.00p 2,317.00p 2,370.00p 902033
29/04/2020 2,319.00p 2,338.00p 2,267.00p 2,331.00p 691825
28/04/2020 2,356.00p 2,383.00p 2,302.01p 2,323.00p 770252
27/04/2020 2,388.00p 2,405.00p 2,356.00p 2,356.00p 524179
24/04/2020 2,353.00p 2,387.00p 2,327.25p 2,359.00p 331864
23/04/2020 2,380.00p 2,380.00p 2,330.00p 2,367.00p 392429
22/04/2020 2,350.00p 2,377.00p 2,325.00p 2,349.00p 627907
21/04/2020 2,267.00p 2,359.00p 2,267.00p 2,335.00p 606848
20/04/2020 2,289.00p 2,340.00p 2,247.00p 2,305.00p 596376
17/04/2020 2,249.00p 2,276.00p 2,222.00p 2,275.00p 665212
16/04/2020 2,211.00p 2,253.00p 2,191.00p 2,230.00p 708412
15/04/2020 2,262.00p 2,294.00p 2,240.00p 2,242.00p 766348
14/04/2020 2,283.00p 2,326.00p 2,261.00p 2,277.00p 832879
09/04/2020 2,196.00p 2,270.00p 2,190.00p 2,225.00p 659947
08/04/2020 2,186.00p 2,227.00p 2,157.00p 2,180.00p 729469
07/04/2020 2,360.00p 2,394.00p 2,096.00p 2,199.00p 1128991
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

*Close Price adjusted for both dividends and splits