Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
03/07/2018 50,665.00p 50,665.00p 49,720.00p 50,120.00p 9018
02/07/2018 50,200.00p 50,430.00p 49,720.00p 49,775.00p 9936
29/06/2018 52,260.00p 60,000.00p 50,480.00p 51,200.00p 20441
28/06/2018 50,765.00p 51,428.00p 50,765.00p 50,900.00p 3218
27/06/2018 50,090.00p 51,340.00p 49,870.00p 51,210.00p 14311
26/06/2018 50,190.00p 50,418.00p 49,790.00p 50,170.00p 3293
25/06/2018 50,345.00p 50,460.00p 50,100.00p 50,395.00p 6243
22/06/2018 50,820.00p 50,695.00p 50,695.00p 50,695.00p 0
21/06/2018 50,820.00p 50,820.00p 50,305.00p 50,695.00p 7796
20/06/2018 50,685.00p 50,740.00p 50,305.00p 50,715.00p 6116
19/06/2018 50,365.00p 50,660.00p 50,218.80p 50,415.00p 5659
18/06/2018 51,140.00p 51,240.00p 50,580.00p 50,595.00p 8531
15/06/2018 51,580.00p 51,800.00p 51,340.00p 51,610.00p 38541
14/06/2018 51,320.00p 51,840.00p 50,990.00p 51,740.00p 21154
13/06/2018 51,120.00p 51,570.00p 51,120.00p 51,570.00p 8067
12/06/2018 51,960.00p 52,200.00p 51,295.00p 51,540.00p 4003
11/06/2018 52,830.00p 52,830.00p 51,800.00p 51,800.00p 17593
08/06/2018 52,630.00p 52,700.00p 52,299.00p 52,700.00p 3632
07/06/2018 53,120.00p 53,159.00p 52,539.00p 52,740.00p 15221
06/06/2018 51,550.00p 51,550.00p 51,550.00p 51,550.00p 0
05/06/2018 51,550.00p 51,840.00p 51,386.00p 51,550.00p 25041
04/06/2018 50,150.00p 51,001.00p 50,020.00p 50,880.00p 37721
01/06/2018 49,775.00p 52,000.00p 49,599.00p 49,705.00p 101766
31/05/2018 49,245.00p 49,670.00p 48,917.50p 49,170.00p 26270
30/05/2018 47,715.00p 47,810.00p 47,627.00p 47,715.00p 919
29/05/2018 48,100.00p 48,100.00p 47,580.00p 47,580.00p 14460
25/05/2018 48,360.00p 48,825.00p 48,120.00p 48,455.00p 773
24/05/2018 48,315.00p 48,340.00p 48,100.00p 48,340.00p 1438
23/05/2018 48,840.00p 48,840.00p 48,220.00p 48,220.00p 11780
22/05/2018 48,885.00p 48,885.00p 48,459.50p 48,865.00p 2786
21/05/2018 48,240.00p 48,860.00p 48,240.00p 48,490.00p 19832
18/05/2018 47,795.00p 48,270.00p 47,795.00p 48,270.00p 18007
17/05/2018 47,770.00p 47,800.00p 47,450.00p 47,790.00p 4015
16/05/2018 48,395.00p 48,395.00p 47,890.00p 48,380.00p 6110
15/05/2018 47,825.00p 48,370.00p 47,825.00p 48,315.00p 18598
14/05/2018 47,685.00p 47,985.00p 47,390.00p 47,690.00p 3867
11/05/2018 47,640.00p 47,999.50p 47,420.00p 47,680.00p 11696
10/05/2018 48,380.00p 48,465.00p 48,465.00p 48,465.00p 0
09/05/2018 48,380.00p 48,465.00p 48,030.00p 48,465.00p 19447
08/05/2018 48,465.00p 48,605.00p 48,050.00p 48,465.00p 52723
04/05/2018 50,675.00p 50,675.00p 47,220.00p 49,710.00p 12412
03/05/2018 51,250.00p 51,250.00p 50,400.00p 50,770.00p 12653
02/05/2018 51,610.00p 51,610.00p 51,080.00p 51,120.00p 45039
01/05/2018 51,480.00p 51,640.00p 51,640.00p 51,640.00p 0
30/04/2018 51,480.00p 51,640.00p 50,720.00p 51,640.00p 6918
27/04/2018 51,620.00p 51,780.00p 51,315.00p 51,640.00p 723
26/04/2018 50,615.00p 64,400.00p 50,420.00p 51,160.00p 14837
25/04/2018 51,400.00p 51,400.00p 50,295.00p 50,295.00p 22892
24/04/2018 52,090.00p 52,312.00p 51,510.00p 51,510.00p 14584
23/04/2018 51,480.00p 51,755.00p 51,340.00p 51,540.00p 6404
20/04/2018 51,690.00p 51,699.00p 51,314.00p 51,450.00p 6837
19/04/2018 51,345.00p 51,580.00p 51,220.00p 51,300.00p 3330
18/04/2018 51,320.00p 52,000.00p 50,500.00p 51,420.00p 13993
17/04/2018 49,810.00p 51,300.00p 49,810.00p 50,880.00p 45162
16/04/2018 49,600.00p 49,920.00p 49,600.00p 49,730.00p 2336
13/04/2018 49,890.00p 50,000.00p 49,782.79p 49,875.00p 11681
12/04/2018 49,180.00p 49,860.00p 48,770.00p 49,250.00p 5687
11/04/2018 49,585.00p 49,585.00p 48,970.00p 49,040.00p 28230
10/04/2018 49,450.00p 50,215.00p 49,209.50p 49,470.00p 6638
09/04/2018 49,515.00p 49,900.00p 48,815.00p 48,950.00p 11346
06/04/2018 48,380.00p 48,925.00p 48,380.00p 48,925.00p 3467
05/04/2018 47,890.00p 48,390.00p 47,820.00p 48,365.00p 10417
04/04/2018 48,320.00p 48,390.00p 47,290.00p 47,315.00p 13560
03/04/2018 49,060.00p 50,900.00p 48,350.00p 48,535.00p 24904
29/03/2018 48,790.00p 49,483.93p 48,545.00p 48,545.00p 9186
28/03/2018 48,145.00p 48,800.00p 48,145.00p 48,545.00p 6392
27/03/2018 48,440.00p 48,855.00p 48,360.00p 48,435.00p 6110
26/03/2018 47,955.00p 47,955.00p 47,765.00p 47,925.00p 1485
23/03/2018 48,075.00p 48,110.00p 47,762.50p 48,110.00p 7117
22/03/2018 48,920.00p 48,920.00p 47,770.50p 47,850.00p 9003
21/03/2018 48,685.00p 49,105.00p 48,559.00p 48,665.00p 10321
20/03/2018 48,820.00p 48,820.00p 48,460.00p 48,660.00p 1573
19/03/2018 48,860.00p 48,860.00p 48,335.00p 48,335.00p 4394
16/03/2018 49,230.00p 49,230.00p 49,030.00p 49,220.00p 15248
15/03/2018 49,460.00p 49,535.00p 47,970.00p 49,535.00p 4254
14/03/2018 49,815.00p 49,815.00p 49,069.50p 49,245.00p 7346
13/03/2018 49,695.00p 49,940.00p 49,695.00p 49,730.00p 2104
12/03/2018 49,855.00p 49,875.00p 49,705.00p 49,875.00p 958
09/03/2018 49,355.00p 49,730.00p 49,355.00p 49,370.00p 906
08/03/2018 48,620.00p 49,630.00p 48,590.00p 49,630.00p 8255
07/03/2018 48,425.00p 48,745.00p 48,270.00p 48,405.00p 6991
06/03/2018 48,435.00p 48,705.00p 48,200.00p 48,705.00p 6734
05/03/2018 46,885.00p 47,800.00p 46,885.00p 47,770.00p 9783
02/03/2018 47,165.00p 47,305.00p 46,231.00p 46,595.00p 3724
01/03/2018 48,505.00p 48,505.00p 47,645.00p 47,775.00p 16338
28/02/2018 49,060.00p 49,210.00p 48,805.00p 48,920.00p 353
27/02/2018 49,140.00p 49,205.00p 48,950.00p 49,095.00p 1755
26/02/2018 49,435.00p 49,480.00p 49,009.00p 49,260.00p 14040
23/02/2018 48,995.00p 49,130.00p 48,790.00p 48,790.00p 543
22/02/2018 48,730.00p 49,090.00p 48,730.00p 48,795.00p 161805
21/02/2018 48,925.00p 49,205.00p 48,270.00p 49,205.00p 10435
20/02/2018 48,330.00p 48,860.00p 48,280.00p 48,860.00p 4390
19/02/2018 48,715.00p 48,715.00p 48,220.00p 48,220.00p 2148
16/02/2018 48,885.00p 48,885.00p 48,475.00p 48,825.00p 2939
15/02/2018 49,275.00p 49,275.00p 48,520.00p 48,670.00p 35208
14/02/2018 48,880.00p 49,220.00p 48,149.50p 48,560.00p 75950
13/02/2018 48,045.00p 48,285.00p 48,000.00p 48,095.00p 57209
12/02/2018 47,985.00p 48,040.00p 47,385.00p 47,540.00p 9369
09/02/2018 47,655.00p 48,160.00p 47,315.00p 47,315.00p 101548
08/02/2018 49,945.00p 49,945.00p 47,998.50p 48,155.00p 3590
07/02/2018 47,315.00p 50,000.00p 47,315.00p 49,770.00p 269094
06/02/2018 44,600.00p 45,459.50p 44,600.00p 45,015.00p 2801
05/02/2018 46,020.00p 46,020.00p 45,500.00p 45,500.00p 27009
02/02/2018 46,780.00p 46,780.00p 46,285.00p 46,285.00p 12245
01/02/2018 47,135.00p 47,135.00p 46,695.00p 47,060.00p 3340
31/01/2018 46,750.00p 46,925.00p 46,550.00p 46,745.00p 27
30/01/2018 46,415.00p 46,950.00p 46,200.00p 46,930.00p 1836
29/01/2018 46,635.00p 47,090.00p 46,635.00p 46,635.00p 1374
26/01/2018 46,245.00p 46,860.00p 46,245.00p 46,755.00p 754
25/01/2018 46,550.00p 46,550.00p 46,165.00p 46,495.00p 2407
24/01/2018 46,520.00p 46,759.50p 46,520.00p 46,655.00p 150799
23/01/2018 47,420.00p 47,450.00p 47,070.00p 47,400.00p 64971
22/01/2018 47,325.00p 47,490.00p 46,999.50p 47,490.00p 2201
19/01/2018 46,465.00p 47,249.50p 46,465.00p 47,070.00p 245319
18/01/2018 46,085.00p 46,629.50p 46,085.00p 46,580.00p 60
17/01/2018 46,110.00p 46,170.00p 45,972.07p 46,085.00p 62707
16/01/2018 45,975.00p 46,415.00p 45,975.00p 46,415.00p 15935
15/01/2018 45,280.00p 46,069.50p 45,280.00p 45,630.00p 32136
12/01/2018 44,650.00p 45,365.00p 44,480.00p 45,125.00p 2317
11/01/2018 45,015.00p 45,015.00p 44,090.00p 44,825.00p 98034
10/01/2018 42,820.00p 42,830.00p 42,370.00p 42,370.00p 1168
09/01/2018 43,130.00p 43,130.00p 42,579.59p 42,905.00p 8614
08/01/2018 42,850.00p 43,175.00p 42,680.00p 42,810.00p 29336
05/01/2018 42,625.00p 42,625.00p 42,220.00p 42,600.00p 10366
04/01/2018 41,545.00p 41,620.00p 41,320.00p 41,545.00p 4433
03/01/2018 40,990.00p 41,410.00p 40,930.00p 41,400.00p 2460
02/01/2018 41,195.00p 41,200.00p 40,730.00p 41,025.00p 50974
29/12/2017 41,612.50p 41,725.00p 41,405.00p 41,725.00p 983
28/12/2017 41,662.50p 41,720.00p 41,485.00p 41,662.50p 11103
27/12/2017 41,637.50p 41,700.00p 41,520.00p 41,575.00p 2613
22/12/2017 41,775.00p 41,980.00p 41,600.00p 41,887.50p 2044
21/12/2017 41,325.00p 41,682.71p 41,240.00p 41,400.00p 8720
20/12/2017 41,875.00p 42,053.75p 40,830.00p 40,975.00p 108091
19/12/2017 41,550.00p 41,580.00p 41,260.00p 41,562.50p 30783
18/12/2017 41,175.00p 41,730.00p 41,175.00p 41,650.00p 63033
15/12/2017 40,912.50p 41,103.28p 40,795.00p 40,987.50p 76810
14/12/2017 41,125.00p 41,125.00p 40,645.00p 41,075.00p 30619
13/12/2017 41,187.50p 41,380.00p 40,950.00p 41,187.50p 112633
12/12/2017 41,112.50p 41,290.00p 41,080.00p 41,087.50p 29868
11/12/2017 41,200.00p 41,240.00p 40,910.00p 41,237.50p 33720
08/12/2017 41,412.50p 41,420.00p 40,950.00p 41,362.50p 16569
07/12/2017 41,562.50p 41,616.13p 41,037.33p 41,137.50p 24737
06/12/2017 40,775.00p 40,982.50p 40,580.00p 40,750.00p 25931
05/12/2017 40,487.50p 41,320.00p 40,360.00p 41,262.50p 73136
04/12/2017 41,112.50p 41,112.50p 40,390.00p 40,587.50p 57679
01/12/2017 41,162.50p 41,165.00p 40,787.35p 41,162.50p 108161
30/11/2017 41,175.00p 41,250.00p 40,850.00p 41,237.50p 55896
29/11/2017 42,325.00p 42,400.00p 41,097.33p 41,425.00p 131895
28/11/2017 42,100.00p 42,450.00p 42,100.00p 42,137.50p 117591
27/11/2017 42,275.00p 42,400.00p 42,010.00p 42,287.50p 39214
24/11/2017 42,275.00p 42,360.00p 42,193.00p 42,325.00p 8414
23/11/2017 42,350.00p 42,370.00p 42,240.00p 42,362.50p 46782
22/11/2017 42,950.00p 42,950.00p 42,420.00p 42,462.50p 21629
21/11/2017 42,262.50p 42,980.00p 42,130.00p 42,687.50p 86896
20/11/2017 42,037.50p 42,300.00p 41,890.00p 42,050.00p 84932
17/11/2017 42,262.50p 42,330.00p 42,000.00p 42,275.00p 5795
16/11/2017 41,612.50p 42,150.00p 41,480.00p 42,087.50p 20794
15/11/2017 41,062.50p 41,420.00p 41,040.00p 41,050.00p 21940
14/11/2017 40,900.00p 41,480.00p 40,750.00p 41,150.00p 15802
13/11/2017 41,250.00p 41,250.00p 40,476.84p 40,762.50p 153675
10/11/2017 41,237.50p 41,275.00p 41,040.00p 41,275.00p 72169
09/11/2017 41,837.50p 41,837.50p 41,110.00p 41,362.50p 5845
08/11/2017 42,350.00p 42,510.00p 41,290.00p 41,437.50p 73380
07/11/2017 42,587.50p 42,630.00p 42,340.00p 42,512.50p 142616
06/11/2017 42,925.00p 43,000.00p 42,370.00p 42,550.00p 83108
03/11/2017 42,362.50p 42,820.00p 42,250.00p 42,800.00p 15584
02/11/2017 42,550.00p 42,620.00p 42,020.00p 42,075.00p 55234
01/11/2017 42,950.00p 43,340.00p 42,547.44p 42,587.50p 119768
31/10/2017 42,512.50p 42,932.79p 42,512.50p 42,512.50p 69109
30/10/2017 43,437.50p 43,437.50p 42,360.00p 42,387.50p 63990
27/10/2017 41,712.50p 43,820.00p 41,655.00p 43,587.50p 196658
26/10/2017 40,700.00p 40,870.00p 40,607.50p 40,700.00p 142378
25/10/2017 40,650.00p 40,900.00p 40,450.00p 40,550.00p 44574
24/10/2017 40,862.50p 41,048.75p 40,640.00p 40,862.50p 104334
23/10/2017 40,687.50p 41,030.00p 40,687.50p 40,687.50p 55360
20/10/2017 40,650.00p 40,865.00p 40,650.00p 40,800.00p 82427
19/10/2017 40,562.50p 40,640.00p 39,707.86p 40,562.50p 110831
18/10/2017 40,212.50p 40,780.00p 40,100.00p 40,650.00p 15488
17/10/2017 40,475.00p 40,630.00p 40,012.50p 40,012.50p 59977
16/10/2017 40,925.00p 40,925.00p 40,540.00p 40,825.00p 37126
13/10/2017 40,662.50p 41,062.50p 40,300.00p 40,587.50p 50299
12/10/2017 40,250.00p 40,687.50p 40,087.50p 40,562.50p 19638
11/10/2017 40,012.50p 40,412.50p 40,012.50p 40,087.50p 16214
10/10/2017 40,350.00p 40,700.00p 39,887.50p 40,337.50p 16156
09/10/2017 40,575.00p 40,862.50p 40,037.50p 40,562.50p 89562
06/10/2017 40,637.50p 41,012.50p 40,012.50p 40,425.00p 102569
05/10/2017 40,550.00p 40,925.00p 40,200.00p 40,575.00p 5101
04/10/2017 40,512.50p 40,912.50p 40,112.50p 40,450.00p 23861
03/10/2017 40,525.00p 40,937.50p 40,075.00p 40,500.00p 21253
02/10/2017 40,450.00p 40,800.00p 40,150.00p 40,550.00p 33971
29/09/2017 40,525.00p 40,912.50p 40,100.00p 40,625.00p 42345
28/09/2017 40,025.00p 40,537.50p 40,000.00p 40,525.00p 16995
27/09/2017 39,625.00p 40,000.00p 39,537.50p 40,000.00p 126393
26/09/2017 39,475.00p 39,862.50p 39,137.50p 39,537.50p 4309
25/09/2017 39,625.00p 40,025.00p 36,262.50p 39,625.00p 7849
22/09/2017 39,312.50p 39,725.00p 39,112.50p 39,312.50p 46978
21/09/2017 39,475.00p 39,812.50p 39,087.50p 39,475.00p 51473
20/09/2017 39,525.00p 39,825.00p 38,962.50p 39,350.00p 362008
19/09/2017 39,600.00p 40,012.50p 39,162.50p 39,600.00p 7336
18/09/2017 40,012.50p 40,350.00p 39,175.00p 39,575.00p 36204

*Close Price adjusted for both dividends and splits