Hexagon AB (0GRX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hexagon AB

Date Open High Low Close* Volume
18/11/2020 70,630.00p 71,364.31p 70,480.00p 70,640.00p 8611
17/11/2020 70,770.00p 71,200.00p 70,360.00p 71,200.00p 10957
16/11/2020 70,710.00p 71,142.48p 68,615.88p 70,790.00p 7385
13/11/2020 70,340.00p 70,580.00p 70,100.00p 70,230.00p 11158
12/11/2020 69,680.00p 71,160.00p 69,580.00p 71,030.00p 5583
10/11/2020 69,550.00p 69,840.00p 67,200.00p 68,160.00p 20216
09/11/2020 70,160.00p 70,980.00p 69,360.00p 69,510.00p 59063
06/11/2020 69,240.00p 69,420.00p 68,040.00p 69,300.00p 9676
05/11/2020 68,420.00p 69,760.00p 68,420.00p 69,570.00p 13374
04/11/2020 65,720.00p 68,040.00p 65,100.00p 67,720.00p 6256
03/11/2020 66,240.00p 66,880.00p 65,980.00p 66,080.00p 11296
02/11/2020 65,710.00p 66,360.00p 64,860.00p 65,640.00p 21457
30/10/2020 63,610.00p 65,170.00p 63,400.00p 64,240.00p 9728
29/10/2020 65,560.00p 66,420.00p 63,780.00p 64,240.00p 16194
28/10/2020 64,550.00p 67,620.00p 64,550.00p 65,940.00p 50306
27/10/2020 65,940.00p 65,940.00p 64,440.00p 64,930.00p 8949
26/10/2020 65,890.00p 66,800.00p 65,180.00p 65,180.00p 5516
23/10/2020 66,560.00p 67,200.00p 66,460.00p 66,560.00p 2711
22/10/2020 66,360.00p 67,220.00p 66,080.00p 66,400.00p 2366
21/10/2020 68,080.00p 68,080.00p 66,320.00p 66,930.00p 5488
20/10/2020 68,430.00p 68,560.00p 67,880.00p 68,340.00p 9582
19/10/2020 68,900.00p 69,280.00p 68,140.00p 68,140.00p 1822
16/10/2020 67,680.00p 68,960.00p 67,680.00p 68,600.00p 175612
15/10/2020 67,320.00p 67,320.00p 66,700.00p 67,210.00p 13541
14/10/2020 67,770.00p 68,200.00p 67,400.00p 67,690.00p 4106
13/10/2020 69,150.00p 69,150.00p 67,860.00p 68,300.00p 18109
12/10/2020 68,450.00p 70,915.14p 68,450.00p 69,120.00p 7898
09/10/2020 67,180.00p 68,520.00p 67,160.00p 68,080.00p 11498
08/10/2020 68,200.00p 68,460.00p 67,120.00p 67,350.00p 13551
07/10/2020 67,170.00p 67,760.00p 66,500.00p 67,160.00p 18309
06/10/2020 68,460.00p 68,460.00p 67,060.00p 67,590.00p 5159
05/10/2020 67,760.00p 68,120.00p 67,220.00p 68,000.00p 10154
02/10/2020 67,880.00p 67,880.00p 66,600.00p 66,830.00p 8216
01/10/2020 68,280.00p 68,440.00p 67,600.00p 68,050.00p 5675
30/09/2020 68,700.00p 68,700.00p 67,680.00p 68,330.00p 27999
29/09/2020 68,260.00p 69,300.00p 67,660.00p 68,730.00p 13234
28/09/2020 65,830.00p 67,780.00p 65,660.00p 67,420.00p 21602
25/09/2020 64,000.00p 64,520.00p 63,300.00p 63,960.00p 7867
24/09/2020 63,250.00p 64,240.00p 63,120.00p 63,980.00p 17612
23/09/2020 64,980.00p 65,340.00p 64,340.00p 64,880.00p 27638
22/09/2020 64,100.00p 65,100.00p 63,620.00p 64,290.00p 22419
21/09/2020 67,240.00p 67,240.00p 63,820.00p 64,340.00p 22317
18/09/2020 67,730.00p 68,640.00p 67,480.00p 67,720.00p 10718
17/09/2020 66,980.00p 67,700.00p 66,600.00p 67,400.00p 3824
16/09/2020 66,880.00p 67,780.00p 66,880.00p 67,630.00p 16396
15/09/2020 66,340.00p 66,940.00p 66,000.00p 66,290.00p 8878
14/09/2020 65,860.00p 66,520.00p 65,600.00p 65,940.00p 20280
11/09/2020 64,890.00p 65,660.00p 64,800.00p 65,490.00p 5172
10/09/2020 66,010.00p 66,010.00p 64,560.00p 65,020.00p 9782
09/09/2020 63,840.00p 65,840.00p 63,840.00p 65,420.00p 22044
08/09/2020 65,260.00p 65,260.00p 63,200.00p 63,640.00p 21937
07/09/2020 63,340.00p 64,980.00p 63,340.00p 64,610.00p 5435
04/09/2020 62,650.00p 64,900.00p 62,560.00p 63,160.00p 8862
02/09/2020 64,180.00p 65,640.00p 64,180.00p 64,940.00p 67355
01/09/2020 63,250.00p 64,900.00p 62,920.00p 63,270.00p 41275
28/08/2020 62,600.00p 62,600.00p 61,800.00p 61,940.00p 11054
27/08/2020 61,940.00p 62,860.00p 61,760.00p 62,430.00p 8160
26/08/2020 60,540.00p 61,740.00p 60,180.00p 61,660.00p 7461
25/08/2020 61,150.00p 61,260.00p 60,560.00p 61,020.00p 11240
24/08/2020 60,200.00p 61,620.00p 60,200.00p 61,090.00p 5448
21/08/2020 60,000.00p 60,416.72p 59,171.31p 59,780.00p 9158
20/08/2020 59,880.00p 60,040.00p 59,440.00p 59,680.00p 4848
19/08/2020 59,830.00p 60,540.00p 59,500.00p 60,490.00p 7151
18/08/2020 59,620.00p 60,700.00p 59,360.00p 60,260.00p 3613
17/08/2020 58,670.00p 60,060.00p 58,670.00p 60,050.00p 6268
14/08/2020 59,680.00p 59,880.00p 58,760.00p 59,150.00p 8949
13/08/2020 59,730.00p 60,200.00p 59,540.00p 59,650.00p 5107
12/08/2020 59,700.00p 59,840.00p 58,920.00p 59,530.00p 1547
11/08/2020 59,070.00p 60,160.00p 58,680.00p 59,800.00p 36334
10/08/2020 59,650.00p 59,650.00p 58,460.00p 58,820.00p 3220
07/08/2020 58,320.00p 59,820.00p 58,320.00p 59,340.00p 7138
06/08/2020 59,060.00p 59,340.00p 58,400.00p 58,440.00p 11645
05/08/2020 59,030.00p 59,140.00p 58,540.00p 59,140.00p 7009
04/08/2020 58,940.00p 59,040.00p 57,560.00p 57,620.00p 5680
03/08/2020 57,000.00p 58,660.00p 56,940.00p 58,600.00p 6070
31/07/2020 57,600.00p 58,280.00p 56,800.00p 56,880.00p 5397
30/07/2020 58,210.00p 58,210.00p 57,080.00p 57,180.00p 14823
29/07/2020 58,740.00p 59,520.00p 58,200.00p 58,310.00p 42827
28/07/2020 59,050.00p 59,120.00p 58,180.00p 58,430.00p 28831
24/07/2020 57,130.00p 57,560.00p 56,100.00p 57,220.00p 17227
23/07/2020 58,610.00p 58,780.00p 58,060.00p 58,220.00p 2267
22/07/2020 58,650.00p 58,800.00p 58,100.00p 58,740.00p 7305
21/07/2020 59,430.00p 59,500.00p 58,820.00p 59,300.00p 18641
20/07/2020 57,530.00p 58,940.00p 57,530.00p 58,570.00p 45176
17/07/2020 58,110.00p 58,320.00p 57,240.00p 57,380.00p 21853
16/07/2020 57,620.00p 58,620.00p 57,500.00p 58,380.00p 4884
15/07/2020 58,590.00p 59,200.00p 58,160.00p 58,630.00p 199040
14/07/2020 58,060.00p 59,880.00p 56,920.00p 57,920.00p 29337
13/07/2020 55,490.00p 56,060.00p 55,080.00p 55,550.00p 8730
10/07/2020 55,640.00p 55,640.00p 54,940.00p 54,970.00p 59731
09/07/2020 55,680.00p 56,040.00p 55,360.00p 55,660.00p 10427
08/07/2020 55,030.00p 55,900.00p 55,030.00p 55,670.00p 9238
07/07/2020 55,450.00p 55,740.00p 54,860.00p 55,410.00p 14180
06/07/2020 56,100.00p 56,260.00p 55,320.00p 55,730.00p 22048
03/07/2020 55,320.00p 55,540.00p 54,820.00p 55,370.00p 12152
02/07/2020 55,050.00p 55,320.00p 54,700.00p 54,980.00p 18111
01/07/2020 54,610.00p 55,220.00p 54,380.00p 55,220.00p 34827
30/06/2020 54,670.00p 54,670.00p 53,840.00p 53,950.00p 7231
29/06/2020 54,160.00p 54,580.00p 54,000.00p 54,280.00p 2993
26/06/2020 53,770.00p 55,020.00p 53,770.00p 54,180.00p 9861
25/06/2020 52,560.00p 53,480.00p 52,100.00p 53,100.00p 7315
24/06/2020 53,690.00p 53,900.00p 52,860.00p 52,980.00p 19684
23/06/2020 53,170.00p 54,540.00p 53,170.00p 54,270.00p 10845
22/06/2020 53,890.00p 54,000.00p 53,180.00p 53,600.00p 15329
19/06/2020 54,290.00p 54,250.00p 54,250.00p 54,250.00p 0
18/06/2020 54,290.00p 54,660.00p 34,905.00p 54,250.00p 29699
17/06/2020 53,580.00p 54,320.00p 53,190.45p 53,940.00p 10179
16/06/2020 51,760.00p 53,400.00p 51,640.00p 52,960.00p 54630
15/06/2020 50,220.00p 51,240.00p 49,700.00p 51,150.00p 11076
12/06/2020 50,535.00p 52,120.00p 50,535.00p 51,140.00p 7625
11/06/2020 53,300.00p 53,300.00p 51,260.00p 51,320.00p 12646
10/06/2020 54,850.00p 54,850.00p 53,640.00p 53,960.00p 179370
09/06/2020 53,920.00p 54,720.00p 53,440.00p 54,720.00p 13961
08/06/2020 54,880.00p 54,880.00p 52,920.00p 53,340.00p 13035
05/06/2020 54,100.00p 55,010.00p 53,720.00p 54,740.00p 25363
04/06/2020 53,620.00p 54,100.00p 53,540.00p 53,850.00p 17255
03/06/2020 53,030.00p 54,100.00p 52,940.00p 53,960.00p 21411
02/06/2020 52,350.00p 52,720.00p 52,060.00p 52,340.00p 33868
01/06/2020 52,280.00p 52,280.00p 51,320.00p 51,690.00p 5624
29/05/2020 51,330.00p 52,020.00p 50,960.00p 51,750.00p 49271
28/05/2020 50,555.00p 51,820.00p 50,230.00p 51,800.00p 35147
27/05/2020 49,630.00p 50,300.00p 49,400.00p 50,080.00p 12564
26/05/2020 49,715.00p 49,880.00p 49,150.00p 49,735.00p 10462
22/05/2020 46,135.00p 47,880.00p 46,135.00p 47,575.00p 9612
21/05/2020 47,035.00p 47,025.00p 47,025.00p 47,025.00p 0
20/05/2020 47,035.00p 47,670.00p 46,600.00p 47,025.00p 3886
19/05/2020 47,705.00p 47,770.00p 46,830.00p 47,025.00p 12392
18/05/2020 46,340.00p 47,515.00p 46,230.00p 47,425.00p 10290
15/05/2020 45,440.00p 46,040.00p 45,000.00p 45,615.00p 5043
14/05/2020 46,455.00p 46,455.00p 44,360.00p 44,785.00p 21001
13/05/2020 47,755.00p 47,960.00p 47,100.00p 47,100.00p 10151
12/05/2020 47,255.00p 48,770.00p 46,980.00p 48,085.00p 43058
11/05/2020 47,635.00p 47,830.00p 46,980.00p 47,570.00p 10216
07/05/2020 46,065.00p 46,510.00p 45,830.00p 46,105.00p 108002
06/05/2020 46,370.00p 46,620.00p 45,680.00p 46,205.00p 12227
05/05/2020 46,415.00p 46,770.00p 45,920.00p 45,950.00p 30351
01/05/2020 48,460.00p 48,245.00p 48,245.00p 48,245.00p 0
30/04/2020 48,460.00p 49,460.00p 48,245.00p 48,245.00p 7394
29/04/2020 47,025.00p 49,783.00p 45,912.29p 48,245.00p 30213
28/04/2020 45,650.00p 47,460.00p 45,650.00p 47,350.00p 99400
27/04/2020 45,005.00p 45,240.00p 44,590.00p 45,075.00p 25176
24/04/2020 44,325.00p 44,570.00p 43,800.00p 44,075.00p 12103
23/04/2020 44,640.00p 45,230.00p 44,100.00p 44,960.00p 31213
22/04/2020 44,150.00p 44,500.00p 43,830.00p 44,130.00p 59058
21/04/2020 45,280.00p 45,385.00p 43,640.00p 43,845.00p 20319
20/04/2020 46,360.00p 46,360.00p 45,139.00p 45,280.00p 10307
17/04/2020 45,655.00p 46,450.00p 45,290.00p 46,320.00p 23304
16/04/2020 44,395.00p 44,890.00p 43,540.00p 43,880.00p 22898
15/04/2020 46,625.00p 46,650.00p 44,020.00p 44,185.00p 10476
14/04/2020 46,325.00p 46,690.00p 45,260.00p 46,655.00p 13132
09/04/2020 45,200.00p 45,720.00p 43,720.00p 43,720.00p 3735
08/04/2020 43,405.00p 43,950.00p 42,940.00p 43,720.00p 36143
07/04/2020 43,325.00p 44,680.00p 43,325.00p 43,950.00p 11318
06/04/2020 41,230.00p 42,860.00p 40,870.00p 42,175.00p 14362
03/04/2020 40,150.00p 40,760.00p 39,720.00p 39,720.00p 95002
02/04/2020 41,110.00p 43,335.00p 39,210.00p 39,595.00p 16294
01/04/2020 40,830.00p 41,757.50p 40,450.00p 40,930.00p 161451
31/03/2020 41,775.00p 42,830.00p 41,620.00p 42,235.00p 21082
30/03/2020 41,585.00p 41,620.00p 39,100.00p 40,770.00p 15534
27/03/2020 42,395.00p 42,405.00p 40,360.00p 40,915.00p 119985
26/03/2020 39,780.00p 42,920.00p 39,780.00p 42,530.00p 11496
25/03/2020 41,005.00p 41,870.00p 39,460.00p 40,700.00p 25900
24/03/2020 37,330.00p 39,120.00p 35,450.00p 38,815.00p 122158
23/03/2020 36,255.00p 36,350.00p 34,480.00p 35,485.00p 142844
20/03/2020 40,805.00p 41,690.00p 37,690.00p 38,455.00p 489293
19/03/2020 42,260.00p 42,260.00p 39,020.00p 39,870.00p 142351
18/03/2020 42,140.00p 42,940.00p 40,710.00p 41,695.00p 63710
17/03/2020 42,785.00p 44,270.00p 40,580.00p 43,545.00p 137922
16/03/2020 39,215.00p 41,850.00p 37,540.00p 41,160.00p 25118
13/03/2020 39,910.00p 42,940.00p 38,890.00p 41,230.00p 68809
12/03/2020 41,650.00p 42,110.00p 38,840.00p 39,105.00p 169371
11/03/2020 44,445.00p 44,910.00p 43,880.00p 44,400.00p 13083
10/03/2020 45,305.00p 46,341.72p 43,780.00p 44,715.00p 24825
09/03/2020 44,440.00p 45,390.00p 43,610.00p 44,510.00p 133049
06/03/2020 49,435.00p 49,660.00p 48,140.00p 48,775.00p 5192
05/03/2020 51,190.00p 51,280.00p 49,430.00p 50,070.00p 28746
04/03/2020 52,010.00p 52,010.00p 50,540.00p 50,790.00p 14489
03/03/2020 52,210.00p 53,040.00p 51,580.00p 51,650.00p 56434
02/03/2020 52,220.00p 52,360.00p 50,500.00p 51,380.00p 19024
28/02/2020 50,405.00p 52,300.00p 49,790.00p 50,800.00p 144003
27/02/2020 53,930.00p 53,930.00p 51,419.00p 52,560.00p 15441
26/02/2020 54,040.00p 55,180.00p 52,720.00p 55,040.00p 23003
25/02/2020 54,750.00p 55,300.00p 54,460.00p 54,790.00p 70801
24/02/2020 55,220.00p 55,240.00p 53,760.00p 54,500.00p 30033
21/02/2020 56,970.00p 57,260.00p 56,462.00p 56,960.00p 11789
20/02/2020 57,090.00p 57,420.00p 56,920.00p 57,120.00p 20048
19/02/2020 56,430.00p 57,200.00p 56,260.00p 57,030.00p 12620
18/02/2020 56,750.00p 56,750.00p 55,760.00p 56,060.00p 7830
17/02/2020 56,900.00p 57,660.00p 56,560.00p 57,130.00p 5798
14/02/2020 56,510.00p 56,660.00p 56,400.00p 56,530.00p 45199
13/02/2020 56,370.00p 56,720.00p 55,820.00p 56,350.00p 28899
12/02/2020 55,490.00p 56,880.00p 54,980.00p 56,250.00p 432764
11/02/2020 56,180.00p 56,300.00p 55,820.00p 56,140.00p 20250
10/02/2020 55,570.00p 55,780.00p 55,080.00p 55,240.00p 26192
07/02/2020 56,410.00p 56,410.00p 54,560.00p 55,140.00p 37231
06/02/2020 57,710.00p 58,560.00p 55,970.00p 56,530.00p 54632
05/02/2020 55,170.00p 57,440.00p 55,170.00p 57,340.00p 37930
04/02/2020 52,840.00p 54,620.00p 52,660.00p 54,550.00p 21259
03/02/2020 52,870.00p 52,954.00p 52,380.00p 52,460.00p 31287
31/01/2020 52,870.00p 53,420.00p 52,520.00p 53,050.00p 28191

*Close Price adjusted for both dividends and splits