Hikma Pharmaceuticals

(HIK)
Sector: Pharmaceuticals & Biotechnology
1,951.00p
1.00p 0.05
Last updated: 11:02:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,900.00p 1,968.00p 1,882.00p 1,872.00p 373,143
21/11/2024 1,847.00p 1,872.00p 1,821.00p 1,872.00p 336,174
20/11/2024 1,839.00p 1,852.00p 1,834.00p 1,845.00p 414,749
19/11/2024 1,823.00p 1,845.00p 1,823.00p 1,819.00p 83,380
18/11/2024 1,817.00p 1,837.00p 1,800.00p 1,819.00p 399,551
15/11/2024 1,794.00p 1,816.00p 1,782.24p 1,794.00p 409,969
14/11/2024 1,804.00p 1,813.00p 1,788.00p 1,794.00p 504,125
13/11/2024 1,831.00p 1,835.00p 1,807.00p 1,826.00p 359,637
12/11/2024 1,823.00p 1,838.00p 1,810.00p 1,826.00p 405,717
11/11/2024 1,837.00p 1,877.00p 1,831.00p 1,837.00p 399,711
08/11/2024 1,806.00p 1,843.00p 1,805.00p 1,831.00p 477,481
07/11/2024 1,775.00p 1,801.00p 1,757.00p 1,801.00p 3,615,184
06/11/2024 1,825.00p 1,855.00p 1,772.00p 1,772.00p 410,827
05/11/2024 1,839.00p 1,862.00p 1,820.00p 1,820.00p 536,267
04/11/2024 1,873.00p 1,886.00p 1,847.00p 1,856.00p 202,889
01/11/2024 1,843.00p 1,888.00p 1,838.35p 1,873.00p 457,087
31/10/2024 1,900.00p 1,901.00p 1,840.00p 1,855.00p 454,785
30/10/2024 1,912.00p 1,934.00p 1,899.00p 1,920.00p 319,552
29/10/2024 1,942.00p 1,942.00p 1,889.00p 1,920.00p 415,904
28/10/2024 1,941.00p 1,953.00p 1,933.00p 1,933.00p 340,270
25/10/2024 1,952.00p 1,963.00p 1,928.00p 1,942.00p 301,494
24/10/2024 1,965.00p 1,975.00p 1,949.00p 1,973.00p 96,851
23/10/2024 2,002.00p 2,012.00p 1,969.00p 1,973.00p 298,312
22/10/2024 1,987.00p 2,004.00p 1,980.00p 2,002.00p 143,174
21/10/2024 2,010.00p 2,022.00p 1,997.00p 1,997.00p 197,763
18/10/2024 2,014.00p 2,020.00p 1,992.00p 1,998.00p 250,589
17/10/2024 1,989.00p 2,018.10p 1,982.00p 2,018.00p 216,133
16/10/2024 1,973.00p 2,006.00p 1,956.00p 2,002.00p 256,079
15/10/2024 1,937.00p 1,962.00p 1,928.00p 1,961.00p 489,758
14/10/2024 1,860.00p 1,930.00p 1,860.00p 1,924.00p 213,637
11/10/2024 1,893.00p 1,907.00p 1,890.45p 1,899.00p 166,994
10/10/2024 1,902.00p 1,920.00p 1,887.00p 1,895.00p 1,626,849
09/10/2024 1,906.00p 1,931.00p 1,900.00p 1,906.00p 201,733
08/10/2024 1,877.00p 1,900.00p 1,860.78p 1,900.00p 135,216
07/10/2024 1,904.00p 1,912.00p 1,879.00p 1,879.00p 171,613
04/10/2024 1,905.00p 1,921.00p 1,893.00p 1,904.00p 181,100
03/10/2024 1,924.00p 1,924.00p 1,878.00p 1,905.00p 238,155
02/10/2024 1,906.00p 1,916.00p 1,893.00p 1,912.00p 295,030
01/10/2024 1,938.00p 1,938.00p 1,898.00p 1,911.00p 251,132
30/09/2024 1,894.00p 1,925.40p 1,889.00p 1,911.00p 325,942
27/09/2024 1,882.00p 1,900.00p 1,868.00p 1,896.00p 204,937
26/09/2024 1,891.00p 1,891.00p 1,859.00p 1,877.00p 248,499
25/09/2024 1,840.00p 1,880.00p 1,839.00p 1,867.00p 231,214
24/09/2024 1,874.00p 1,881.00p 1,861.00p 1,861.00p 188,774
23/09/2024 1,892.00p 1,912.00p 1,873.00p 1,873.00p 277,444
20/09/2024 1,948.00p 1,955.82p 1,891.00p 1,902.00p 691,753
19/09/2024 1,922.00p 1,969.00p 1,916.00p 1,964.00p 211,916
18/09/2024 1,916.00p 1,921.00p 1,904.00p 1,914.00p 280,156
17/09/2024 1,965.00p 1,982.00p 1,915.00p 1,915.00p 379,378
16/09/2024 1,927.00p 1,960.00p 1,924.00p 1,953.00p 187,039
13/09/2024 1,955.00p 1,955.00p 1,925.00p 1,930.00p 269,892
12/09/2024 1,924.00p 1,936.00p 1,906.00p 1,932.00p 457,756
11/09/2024 1,907.00p 1,936.00p 1,897.00p 1,917.00p 243,493
10/09/2024 1,924.00p 1,929.00p 1,896.00p 1,917.00p 391,617
09/09/2024 1,961.00p 1,963.68p 1,943.00p 1,944.00p 202,188
06/09/2024 1,994.00p 2,004.00p 1,955.00p 1,956.00p 248,518
05/09/2024 1,979.00p 1,996.00p 1,976.44p 1,992.00p 295,070
04/09/2024 1,959.00p 1,977.00p 1,938.25p 1,977.00p 516,733
03/09/2024 2,034.00p 2,034.00p 1,961.00p 1,961.00p 765,422
02/09/2024 1,991.00p 1,996.00p 1,974.00p 1,983.00p 144,785
30/08/2024 2,002.00p 2,016.00p 1,982.82p 1,983.00p 699,329
29/08/2024 1,997.00p 1,999.00p 1,988.00p 1,993.00p 138,811
28/08/2024 2,016.00p 2,022.00p 1,980.00p 1,990.00p 183,766
27/08/2024 2,020.00p 2,038.00p 1,992.00p 1,997.00p 201,584
26/08/2024 2,038.00p 2,054.00p 1,992.00p 2,020.00p 424,409
23/08/2024 2,038.00p 2,054.00p 1,992.00p 2,020.00p 424,409
22/08/2024 2,038.00p 2,054.00p 1,992.00p 2,020.00p 424,409
21/08/2024 2,032.00p 2,050.00p 2,022.00p 2,040.00p 252,334
20/08/2024 2,034.00p 2,056.00p 2,012.00p 2,032.00p 314,438
19/08/2024 2,060.00p 2,074.00p 2,036.00p 2,070.00p 63,353
16/08/2024 2,064.00p 2,078.00p 2,049.81p 2,070.00p 224,074
15/08/2024 2,074.00p 2,094.00p 2,048.00p 2,074.00p 254,213
14/08/2024 2,002.00p 2,088.00p 1,996.00p 2,088.00p 655,746
13/08/2024 2,008.00p 2,020.00p 1,980.00p 1,989.00p 284,783
12/08/2024 2,040.00p 2,058.63p 1,999.00p 2,002.00p 460,291
09/08/2024 1,992.00p 2,038.00p 1,984.00p 2,038.00p 1,160,600
08/08/2024 1,950.00p 2,015.11p 1,932.00p 1,992.00p 998,142
07/08/2024 1,829.00p 1,858.00p 1,818.00p 1,840.00p 331,143
06/08/2024 1,830.00p 1,863.00p 1,813.59p 1,821.00p 635,716
05/08/2024 1,862.00p 1,886.00p 1,831.00p 1,856.00p 432,084
02/08/2024 1,862.00p 1,920.00p 1,862.00p 1,887.00p 327,338
01/08/2024 1,915.00p 1,924.00p 1,881.00p 1,900.00p 384,445
31/07/2024 1,937.00p 1,949.00p 1,892.00p 1,904.00p 384,000
30/07/2024 1,910.00p 1,930.00p 1,895.00p 1,920.00p 231,660
29/07/2024 1,915.00p 1,930.00p 1,894.00p 1,919.00p 212,329
26/07/2024 1,863.00p 1,896.00p 1,854.46p 1,862.00p 216,926
25/07/2024 1,851.00p 1,866.00p 1,834.00p 1,862.00p 199,208
24/07/2024 1,842.00p 1,868.00p 1,833.00p 1,860.00p 163,119
23/07/2024 1,868.00p 1,874.47p 1,849.00p 1,855.00p 280,702
22/07/2024 1,869.00p 1,891.00p 1,868.00p 1,880.00p 278,497
19/07/2024 1,842.00p 1,871.00p 1,831.00p 1,867.00p 214,818
18/07/2024 1,868.00p 1,873.90p 1,848.00p 1,859.00p 272,974
17/07/2024 1,854.00p 1,862.00p 1,826.00p 1,852.00p 238,318
16/07/2024 1,831.00p 1,852.00p 1,814.76p 1,850.00p 209,146
15/07/2024 1,819.00p 1,898.00p 1,819.00p 1,837.00p 351,680
12/07/2024 1,850.00p 1,851.00p 1,825.00p 1,837.00p 253,989
11/07/2024 1,815.00p 1,836.00p 1,790.00p 1,836.00p 264,951
10/07/2024 1,819.00p 1,827.00p 1,796.00p 1,817.00p 238,206
09/07/2024 1,817.00p 1,831.00p 1,800.00p 1,810.00p 295,025
08/07/2024 1,815.00p 1,842.00p 1,809.00p 1,809.00p 162,286
05/07/2024 1,857.00p 1,857.00p 1,811.00p 1,818.00p 202,453
04/07/2024 1,814.00p 1,845.45p 1,810.00p 1,831.00p 213,042
03/07/2024 1,858.00p 1,859.00p 1,814.00p 1,823.00p 278,149
02/07/2024 1,853.00p 1,866.00p 1,829.00p 1,845.00p 454,028
01/07/2024 1,895.00p 1,899.00p 1,865.00p 1,867.00p 429,135
28/06/2024 1,897.00p 1,897.00p 1,877.00p 1,891.00p 414,106
27/06/2024 1,921.00p 1,921.00p 1,875.00p 1,875.00p 440,341
26/06/2024 1,947.00p 1,956.00p 1,906.00p 1,917.00p 464,532
25/06/2024 1,981.00p 1,992.00p 1,941.00p 1,941.00p 252,437
24/06/2024 1,973.00p 1,996.00p 1,955.00p 1,979.00p 262,612
21/06/2024 2,008.00p 2,012.00p 1,958.00p 1,971.00p 646,189
20/06/2024 1,951.00p 2,018.00p 1,951.00p 2,000.00p 318,212
19/06/2024 1,991.00p 2,006.00p 1,977.00p 1,977.00p 256,669
18/06/2024 1,991.00p 2,028.00p 1,982.00p 1,999.00p 377,025
17/06/2024 1,977.00p 1,980.00p 1,954.10p 1,965.00p 164,551
14/06/2024 2,004.00p 2,004.00p 1,958.00p 1,958.00p 199,146
13/06/2024 2,010.00p 2,018.00p 1,978.00p 1,994.00p 179,333
12/06/2024 1,995.00p 2,020.00p 1,985.00p 2,010.00p 304,406
11/06/2024 1,958.00p 2,006.00p 1,958.00p 1,973.00p 341,466
10/06/2024 1,942.00p 1,952.00p 1,913.00p 1,930.00p 175,673
07/06/2024 1,972.00p 1,982.00p 1,948.78p 1,949.00p 236,598
06/06/2024 1,968.00p 1,976.00p 1,946.00p 1,973.00p 213,548
05/06/2024 1,988.00p 2,008.00p 1,972.00p 1,976.00p 320,446
04/06/2024 1,958.00p 1,988.00p 1,946.00p 1,984.00p 277,848
03/06/2024 1,947.00p 1,970.00p 1,926.00p 1,959.00p 281,936
31/05/2024 1,922.00p 1,936.00p 1,904.00p 1,930.00p 1,597,912
30/05/2024 1,890.00p 1,923.99p 1,857.00p 1,913.00p 325,327
29/05/2024 1,916.00p 1,927.00p 1,898.00p 1,907.00p 289,513
28/05/2024 1,969.00p 1,981.00p 1,905.00p 1,905.00p 253,040
27/05/2024 1,942.00p 1,958.00p 1,937.42p 1,958.00p 159,271