Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
15/04/2019 50,980.00p 51,278.00p 50,860.00p 51,060.00p 19071
12/04/2019 50,270.00p 50,920.00p 50,060.00p 50,625.00p 43946
11/04/2019 50,455.00p 50,870.00p 50,380.00p 50,585.00p 154905
10/04/2019 50,375.00p 50,540.00p 49,950.00p 50,305.00p 767951
09/04/2019 50,910.00p 51,110.00p 50,260.00p 50,800.00p 15816
08/04/2019 51,380.00p 51,508.00p 51,000.00p 51,390.00p 206427
05/04/2019 51,370.00p 51,580.00p 51,242.00p 51,370.00p 15363
04/04/2019 51,160.00p 51,505.00p 50,968.00p 50,970.00p 227072
03/04/2019 50,150.00p 51,412.00p 50,150.00p 50,905.00p 60210
02/04/2019 49,445.00p 50,300.00p 49,190.00p 50,030.00p 74825
01/04/2019 48,850.00p 49,650.00p 48,406.00p 48,870.00p 38876
29/03/2019 48,455.00p 48,680.00p 47,880.00p 48,370.00p 10011
28/03/2019 47,315.00p 48,347.50p 47,315.00p 48,305.00p 29183
27/03/2019 47,180.00p 47,495.00p 46,980.00p 47,245.00p 38791
26/03/2019 48,065.00p 48,065.00p 35,010.00p 47,080.00p 398149
25/03/2019 47,255.00p 47,720.00p 46,800.00p 47,720.00p 44597
22/03/2019 48,055.00p 48,534.00p 47,505.00p 47,530.00p 32692
21/03/2019 48,190.00p 48,250.00p 47,230.00p 47,590.00p 61822
20/03/2019 48,165.00p 49,065.00p 48,100.00p 48,595.00p 88303
19/03/2019 48,600.00p 49,140.00p 48,200.00p 48,650.00p 31037
18/03/2019 48,845.00p 48,845.00p 48,280.00p 48,735.00p 20912
15/03/2019 47,770.00p 55,050.00p 47,750.00p 48,760.00p 23984
14/03/2019 47,565.00p 47,810.00p 47,350.00p 47,660.00p 20292
13/03/2019 46,300.00p 47,500.00p 46,300.00p 47,255.00p 79226
12/03/2019 47,455.00p 47,455.00p 46,420.00p 46,890.00p 139797
11/03/2019 46,705.00p 46,705.00p 46,290.00p 46,690.00p 21538
08/03/2019 46,510.00p 46,990.00p 46,230.00p 46,545.00p 22274
07/03/2019 48,235.00p 48,235.00p 46,843.00p 47,035.00p 27020
06/03/2019 49,270.00p 49,270.00p 48,200.00p 48,550.00p 22042
05/03/2019 49,670.00p 49,670.00p 48,730.00p 49,080.00p 27447
04/03/2019 49,240.00p 49,670.00p 49,210.00p 49,235.00p 10590
01/03/2019 48,845.00p 49,196.00p 48,696.00p 48,965.00p 74086
28/02/2019 48,130.00p 48,660.00p 47,880.00p 48,510.00p 82620
27/02/2019 48,650.00p 49,050.00p 48,200.00p 48,635.00p 15302
26/02/2019 48,790.00p 49,050.00p 48,540.00p 48,755.00p 20724
25/02/2019 48,815.00p 49,130.00p 48,736.00p 48,845.00p 299891
22/02/2019 48,145.00p 48,710.00p 48,145.00p 48,595.00p 22983
21/02/2019 48,250.00p 48,250.00p 47,680.00p 47,805.00p 15344
20/02/2019 47,535.00p 48,430.00p 47,535.00p 48,400.00p 45265
19/02/2019 47,470.00p 47,840.00p 47,290.00p 47,460.00p 105631
18/02/2019 47,255.00p 47,690.00p 47,220.00p 47,300.00p 20969
15/02/2019 46,040.00p 47,060.00p 45,750.00p 46,910.00p 20105
14/02/2019 46,425.00p 47,040.00p 46,260.00p 46,425.00p 55031
13/02/2019 46,555.00p 46,820.00p 46,335.00p 46,380.00p 30133
12/02/2019 47,005.00p 47,230.00p 46,210.00p 46,630.00p 59821
11/02/2019 46,250.00p 47,368.00p 46,250.00p 46,835.00p 32364
08/02/2019 44,965.00p 46,459.00p 44,965.00p 46,425.00p 77864
07/02/2019 46,035.00p 46,490.00p 45,170.00p 45,530.00p 66182
06/02/2019 43,880.00p 47,165.00p 43,750.00p 46,175.00p 260527
05/02/2019 43,100.00p 43,120.00p 42,530.00p 42,540.00p 796641
04/02/2019 43,700.00p 43,760.00p 43,200.00p 43,300.00p 181881
01/02/2019 44,245.00p 44,245.00p 43,480.00p 43,750.00p 268383
31/01/2019 44,750.00p 44,857.00p 44,010.00p 44,130.00p 60906
30/01/2019 44,785.00p 44,865.00p 44,420.00p 44,865.00p 69260
29/01/2019 43,830.00p 44,640.00p 43,807.00p 44,315.00p 33776
28/01/2019 44,805.00p 44,805.00p 43,830.00p 44,210.00p 10539
25/01/2019 44,505.00p 45,110.00p 44,430.00p 45,040.00p 30018
24/01/2019 44,250.00p 44,790.00p 44,080.00p 44,490.00p 29261
23/01/2019 43,905.00p 44,520.00p 43,648.00p 44,270.00p 17409
22/01/2019 44,145.00p 44,470.00p 43,775.00p 44,130.00p 6201
21/01/2019 44,820.00p 44,820.00p 44,285.00p 44,285.00p 11351
18/01/2019 43,330.00p 44,650.00p 43,240.00p 44,600.00p 104703
17/01/2019 43,195.00p 43,220.00p 42,400.00p 42,800.00p 63729
16/01/2019 41,840.00p 43,138.00p 41,840.00p 43,030.00p 25358
15/01/2019 42,160.00p 42,160.00p 41,670.00p 41,820.00p 21484
14/01/2019 41,875.00p 41,990.00p 41,625.00p 41,870.00p 17373
11/01/2019 41,690.00p 42,360.00p 41,690.00p 41,950.00p 47600
10/01/2019 41,300.00p 41,670.00p 40,840.00p 41,330.00p 28384
09/01/2019 41,470.00p 42,490.00p 41,470.00p 41,550.00p 22214
08/01/2019 41,175.00p 41,650.00p 40,870.00p 41,545.00p 6985
07/01/2019 40,780.00p 41,360.00p 40,380.00p 40,985.00p 20350
04/01/2019 39,625.00p 40,210.00p 39,290.00p 39,980.00p 14036
03/01/2019 40,730.00p 40,740.00p 39,330.00p 39,510.00p 47132
02/01/2019 40,755.00p 41,440.00p 40,010.00p 41,430.00p 23568
31/12/2018 40,385.00p 40,645.00p 40,645.00p 40,645.00p 0
28/12/2018 40,385.00p 40,990.00p 40,385.00p 40,645.00p 12981
27/12/2018 40,925.00p 41,370.00p 39,760.00p 40,020.00p 30355
24/12/2018 40,540.00p 40,595.00p 40,595.00p 40,595.00p 0
21/12/2018 40,540.00p 40,960.00p 40,250.00p 40,595.00p 16642
20/12/2018 40,425.00p 41,150.00p 40,425.00p 40,905.00p 97267
19/12/2018 40,715.00p 41,270.00p 40,715.00p 40,920.00p 10089
18/12/2018 40,900.00p 41,360.00p 40,702.00p 40,920.00p 8418
17/12/2018 41,075.00p 41,730.00p 41,075.00p 41,500.00p 2510
14/12/2018 42,235.00p 42,235.00p 41,400.00p 41,575.00p 5865
13/12/2018 43,175.00p 43,230.00p 42,570.00p 42,990.00p 4073
12/12/2018 42,510.00p 43,040.00p 42,451.00p 42,965.00p 34577
11/12/2018 41,820.00p 42,424.19p 41,800.00p 42,265.00p 11798
10/12/2018 41,330.00p 41,730.00p 40,680.00p 41,580.00p 19551
07/12/2018 41,820.00p 42,380.00p 41,550.00p 41,890.00p 7912
06/12/2018 42,290.00p 42,370.00p 34,810.00p 41,685.00p 21775
05/12/2018 44,290.00p 44,300.00p 43,890.00p 44,285.00p 26449
04/12/2018 46,065.00p 46,065.00p 44,910.00p 45,105.00p 23472
03/12/2018 46,355.00p 46,980.00p 45,822.00p 46,030.00p 50490
30/11/2018 45,965.00p 45,965.00p 45,330.00p 45,715.00p 174271
29/11/2018 45,365.00p 46,400.00p 45,365.00p 45,800.00p 9154
28/11/2018 44,120.00p 44,790.00p 43,789.00p 44,630.00p 12686
27/11/2018 44,430.00p 44,500.00p 43,920.00p 44,325.00p 268976
26/11/2018 44,885.00p 45,540.00p 44,550.00p 44,915.00p 24791
23/11/2018 43,750.00p 44,548.00p 43,600.00p 44,230.00p 54883
22/11/2018 43,120.00p 44,080.00p 43,050.00p 44,040.00p 23973
21/11/2018 41,920.00p 43,347.00p 41,920.00p 43,340.00p 49910
20/11/2018 41,780.00p 41,780.00p 40,290.00p 41,395.00p 48648
19/11/2018 43,515.00p 43,678.00p 42,350.00p 42,600.00p 7859
16/11/2018 43,375.00p 44,070.00p 43,110.00p 43,620.00p 22226
15/11/2018 43,545.00p 43,630.00p 42,790.00p 42,890.00p 5666
14/11/2018 44,220.00p 44,531.00p 43,194.00p 43,625.00p 8238
13/11/2018 45,160.00p 45,210.00p 43,732.00p 44,225.00p 11281
12/11/2018 45,865.00p 46,225.00p 44,970.00p 45,050.00p 4215
09/11/2018 46,180.00p 46,545.00p 45,770.00p 46,090.00p 5344
08/11/2018 46,920.00p 47,050.00p 46,139.00p 46,365.00p 9122
07/11/2018 46,685.00p 46,895.00p 46,408.00p 46,730.00p 4254
06/11/2018 46,180.00p 46,690.00p 45,960.00p 46,690.00p 11851
05/11/2018 48,400.00p 48,410.00p 46,090.00p 46,290.00p 78715
02/11/2018 47,965.00p 48,860.00p 47,165.00p 47,165.00p 7288
01/11/2018 48,665.00p 48,980.00p 46,730.00p 47,165.00p 70428
31/10/2018 44,570.00p 45,630.00p 44,521.00p 44,940.00p 23475
30/10/2018 44,435.00p 44,435.00p 43,620.00p 44,045.00p 15907
29/10/2018 44,090.00p 44,720.00p 44,030.00p 44,240.00p 12440
26/10/2018 43,875.00p 43,875.00p 42,180.00p 43,245.00p 19062
25/10/2018 43,220.00p 44,350.00p 43,220.00p 43,930.00p 45238
24/10/2018 44,225.00p 44,750.00p 43,225.00p 44,060.00p 5954
23/10/2018 45,215.00p 45,215.00p 43,800.00p 43,830.00p 9972
22/10/2018 46,240.00p 46,350.00p 45,656.00p 45,775.00p 29220
19/10/2018 47,010.00p 47,180.00p 46,010.00p 46,095.00p 24557
18/10/2018 47,290.00p 47,530.00p 46,865.00p 46,865.00p 4439
17/10/2018 48,085.00p 48,800.00p 46,980.00p 46,980.00p 8623
16/10/2018 46,460.00p 47,550.00p 46,110.00p 47,270.00p 19614
15/10/2018 46,540.00p 46,540.00p 45,135.00p 45,480.00p 24144
12/10/2018 47,620.00p 47,890.00p 46,400.00p 46,480.00p 17543
11/10/2018 46,960.00p 47,630.00p 46,476.00p 47,030.00p 10244
10/10/2018 50,405.00p 50,405.00p 48,070.00p 48,185.00p 12900
09/10/2018 50,275.00p 50,530.00p 49,680.00p 50,020.00p 59302
08/10/2018 51,290.00p 51,380.00p 49,882.00p 50,180.00p 7516
05/10/2018 52,560.00p 52,770.00p 51,320.00p 51,420.00p 16960
04/10/2018 53,150.00p 53,150.00p 52,100.00p 52,480.00p 12628
03/10/2018 52,750.00p 53,478.00p 52,698.00p 53,230.00p 18131
02/10/2018 52,520.00p 52,520.00p 51,740.00p 51,950.00p 2613
01/10/2018 52,420.00p 52,780.00p 52,340.00p 52,360.00p 8998
28/09/2018 52,270.00p 52,276.00p 51,960.00p 52,200.00p 19912
27/09/2018 51,810.00p 52,520.00p 51,670.00p 52,440.00p 43630
26/09/2018 52,130.00p 52,300.00p 51,940.00p 52,130.00p 11769
25/09/2018 52,160.00p 52,160.00p 51,800.00p 52,130.00p 3629
24/09/2018 52,460.00p 52,460.00p 52,040.00p 52,420.00p 187778
21/09/2018 52,440.00p 52,770.00p 52,430.00p 52,430.00p 7600
20/09/2018 52,040.00p 52,640.00p 52,040.00p 52,160.00p 41105
19/09/2018 51,500.00p 52,240.00p 51,380.00p 52,020.00p 6832
18/09/2018 51,480.00p 51,732.00p 51,060.00p 51,480.00p 5694
17/09/2018 52,000.00p 52,000.00p 51,440.00p 51,890.00p 677368
14/09/2018 52,160.00p 52,280.00p 51,930.00p 52,190.00p 3512
13/09/2018 52,050.00p 52,080.00p 51,740.00p 52,030.00p 9895
12/09/2018 52,510.00p 52,754.00p 51,890.00p 51,890.00p 21339
11/09/2018 52,170.00p 52,400.00p 51,958.00p 52,100.00p 5787
10/09/2018 52,780.00p 52,780.00p 52,100.00p 52,100.00p 1471
07/09/2018 52,770.00p 53,176.17p 52,380.00p 52,740.00p 15950
06/09/2018 52,470.00p 53,260.00p 52,420.00p 52,970.00p 7282
05/09/2018 53,800.00p 53,800.00p 52,299.00p 52,710.00p 41065
04/09/2018 54,960.00p 54,960.00p 53,760.00p 53,810.00p 31662
03/09/2018 54,310.00p 55,080.00p 54,300.00p 54,860.00p 64518
31/08/2018 54,580.00p 54,730.00p 54,314.57p 54,560.00p 19961
30/08/2018 54,550.00p 54,740.00p 54,460.00p 54,640.00p 3417
29/08/2018 54,470.00p 54,740.00p 54,120.00p 54,490.00p 5147
28/08/2018 54,070.00p 54,600.00p 54,070.00p 54,070.00p 8851
24/08/2018 53,590.00p 53,630.00p 53,030.00p 53,030.00p 207849
23/08/2018 53,020.00p 53,440.00p 53,010.00p 53,010.00p 11816
22/08/2018 53,410.00p 53,410.00p 52,860.00p 53,280.00p 8562
21/08/2018 53,370.00p 53,620.00p 53,240.00p 53,350.00p 4602
20/08/2018 52,910.00p 53,420.00p 52,910.00p 52,980.00p 9796
17/08/2018 52,910.00p 53,040.00p 52,800.00p 52,860.00p 193514
16/08/2018 53,190.00p 53,190.00p 52,620.00p 52,630.00p 123753
15/08/2018 53,390.00p 53,778.00p 52,640.00p 52,890.00p 68075
14/08/2018 53,600.00p 53,800.00p 53,020.00p 53,550.00p 100142
13/08/2018 53,220.00p 53,660.00p 53,200.00p 53,200.00p 73781
10/08/2018 53,170.00p 53,620.00p 53,170.00p 53,170.00p 9947
09/08/2018 51,710.00p 53,360.00p 51,710.00p 53,140.00p 24779
08/08/2018 53,560.00p 54,220.00p 53,530.00p 54,110.00p 43086
07/08/2018 53,650.00p 53,760.00p 53,368.00p 53,760.00p 16686
06/08/2018 53,550.00p 53,870.00p 53,330.00p 53,550.00p 154610
03/08/2018 52,780.00p 54,060.00p 52,780.00p 53,260.00p 21642
02/08/2018 52,740.00p 52,790.00p 52,396.00p 52,570.00p 12834
01/08/2018 53,540.00p 53,800.00p 52,920.00p 53,440.00p 25481
31/07/2018 52,070.00p 54,300.00p 52,070.00p 53,940.00p 41480
30/07/2018 50,585.00p 51,040.00p 50,585.00p 50,645.00p 23748
27/07/2018 50,585.00p 50,920.00p 50,535.00p 50,535.00p 6575
26/07/2018 50,150.00p 50,520.00p 50,130.00p 50,130.00p 7165
25/07/2018 50,160.00p 50,328.00p 50,016.00p 50,200.00p 7560
24/07/2018 49,935.00p 50,376.00p 49,935.00p 49,945.00p 74190
23/07/2018 50,070.00p 50,070.00p 49,750.00p 50,050.00p 670
20/07/2018 50,745.00p 50,980.00p 50,735.00p 50,735.00p 902
19/07/2018 50,150.00p 50,837.62p 50,150.00p 50,755.00p 37433
18/07/2018 49,980.00p 50,382.14p 49,980.00p 50,240.00p 22937
17/07/2018 49,645.00p 49,800.00p 49,220.00p 49,735.00p 30533
16/07/2018 50,040.00p 50,040.00p 49,770.00p 49,835.00p 695
13/07/2018 49,505.00p 50,096.00p 49,505.00p 49,635.00p 6242
12/07/2018 48,945.00p 49,480.00p 48,945.00p 49,480.00p 29616
11/07/2018 49,055.00p 49,055.00p 48,410.00p 48,410.00p 9526
10/07/2018 48,525.00p 49,295.00p 48,465.00p 49,045.00p 362358
09/07/2018 47,880.00p 48,300.00p 47,880.00p 47,970.00p 9496
06/07/2018 48,515.00p 48,515.00p 47,340.00p 47,615.00p 51810
05/07/2018 48,260.00p 48,680.00p 48,200.00p 48,380.00p 19233
04/07/2018 49,920.00p 49,920.00p 48,080.00p 48,310.00p 23429

*Close Price adjusted for both dividends and splits