Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
29/11/2016 31,237.50p 31,860.00p 31,237.50p 31,587.50p 77001
28/11/2016 31,087.50p 31,440.00p 31,040.00p 31,412.50p 53158
25/11/2016 31,175.00p 31,175.00p 30,940.00p 31,175.00p 24616
24/11/2016 31,125.00p 31,195.00p 30,994.15p 31,125.00p 28158
23/11/2016 31,487.50p 31,487.50p 30,935.00p 31,162.50p 4600
22/11/2016 31,175.00p 31,260.00p 30,930.00p 31,175.00p 70260
21/11/2016 31,550.00p 31,550.00p 31,340.00p 31,550.00p 24132
18/11/2016 30,975.00p 31,498.75p 30,975.00p 31,312.50p 56836
17/11/2016 31,025.00p 31,605.00p 30,910.00p 31,362.50p 84696
16/11/2016 31,037.50p 31,616.85p 31,037.50p 31,037.50p 149978
15/11/2016 30,812.50p 30,945.00p 30,515.00p 30,812.50p 104664
14/11/2016 31,237.50p 31,240.00p 30,680.00p 30,900.00p 7560
11/11/2016 31,862.50p 32,200.00p 30,920.00p 31,187.50p 47159
10/11/2016 30,987.50p 31,988.72p 30,987.50p 31,650.00p 115508
09/11/2016 30,125.00p 30,870.00p 29,590.00p 30,787.50p 19524
08/11/2016 31,362.50p 31,500.00p 30,190.00p 30,375.00p 80855
07/11/2016 31,950.00p 32,287.50p 31,575.00p 31,675.00p 64043
04/11/2016 31,212.50p 31,490.00p 31,060.00p 31,362.50p 96165
03/11/2016 30,700.00p 31,680.00p 30,550.00p 31,337.50p 116840
02/11/2016 31,212.50p 31,490.00p 30,970.00p 31,175.00p 286925
01/11/2016 31,175.00p 31,600.00p 30,775.00p 30,775.00p 697491
31/10/2016 32,975.00p 33,890.00p 31,500.00p 31,875.00p 309023
28/10/2016 35,262.50p 35,470.00p 34,040.00p 35,087.50p 106064
27/10/2016 36,662.50p 36,820.00p 36,220.00p 36,650.00p 125089
26/10/2016 36,775.00p 37,120.00p 36,485.00p 36,775.00p 85202
25/10/2016 37,362.50p 37,400.00p 36,865.00p 36,975.00p 43733
24/10/2016 37,562.50p 37,675.00p 37,190.00p 37,562.50p 69550
21/10/2016 38,050.00p 38,050.00p 37,845.00p 38,050.00p 3946
20/10/2016 37,950.00p 38,070.00p 37,650.00p 37,950.00p 117413
19/10/2016 37,862.50p 37,960.00p 37,765.00p 37,862.50p 15554
18/10/2016 37,712.50p 38,040.00p 37,712.50p 37,712.50p 46268
17/10/2016 37,687.50p 37,687.50p 37,370.00p 37,687.50p 96349
14/10/2016 37,887.50p 37,887.50p 37,569.68p 37,887.50p 48887
13/10/2016 37,037.50p 37,800.00p 37,010.00p 37,475.00p 169902
12/10/2016 37,125.00p 37,220.00p 36,965.00p 37,125.00p 118678
11/10/2016 37,362.50p 37,730.77p 36,945.00p 36,950.00p 135772
10/10/2016 37,000.00p 37,440.00p 37,000.00p 37,375.00p 104257
07/10/2016 37,225.00p 37,225.00p 36,795.00p 36,825.00p 90218
06/10/2016 37,362.50p 37,390.00p 37,215.00p 37,362.50p 32594
05/10/2016 37,350.00p 37,350.00p 37,145.00p 37,350.00p 28308
04/10/2016 37,250.00p 37,515.00p 37,215.00p 37,250.00p 72099
03/10/2016 37,425.00p 37,425.00p 37,045.00p 37,425.00p 80871
30/09/2016 36,950.00p 37,463.00p 36,770.00p 37,312.50p 46481
29/09/2016 37,775.00p 37,775.00p 37,430.00p 37,775.00p 21150
28/09/2016 37,400.00p 37,770.00p 37,365.00p 37,400.00p 31096
27/09/2016 37,312.50p 37,350.00p 36,920.00p 37,312.50p 21856
26/09/2016 37,100.00p 37,185.00p 36,910.00p 37,100.00p 11850
23/09/2016 37,400.00p 37,400.00p 37,037.50p 37,037.50p 12257
22/09/2016 37,137.50p 37,570.00p 37,137.50p 37,512.50p 40765
21/09/2016 37,187.50p 37,187.50p 36,960.00p 37,187.50p 27835
20/09/2016 36,950.00p 37,130.00p 36,910.00p 36,950.00p 13147
19/09/2016 36,662.50p 36,905.00p 36,662.50p 36,662.50p 56699
16/09/2016 36,650.00p 36,670.00p 36,420.00p 36,650.00p 124823
15/09/2016 36,412.50p 36,850.00p 36,390.00p 36,462.50p 40011
14/09/2016 36,625.00p 36,625.00p 36,220.00p 36,625.00p 16389
13/09/2016 36,525.00p 36,800.00p 36,065.85p 36,525.00p 46327
12/09/2016 35,812.50p 36,270.00p 35,812.50p 36,175.00p 39788
09/09/2016 36,487.50p 36,512.50p 36,090.00p 36,512.50p 127407
08/09/2016 35,800.00p 35,800.00p 35,596.08p 35,800.00p 6073
07/09/2016 35,837.50p 35,920.00p 35,690.00p 35,837.50p 22648
06/09/2016 35,787.50p 35,985.00p 35,660.00p 35,787.50p 54247
05/09/2016 35,712.50p 35,965.00p 35,712.50p 35,712.50p 14302
02/09/2016 35,337.50p 35,762.50p 35,140.00p 35,762.50p 42823
01/09/2016 34,962.50p 35,337.50p 34,962.50p 35,337.50p 99232
31/08/2016 35,225.00p 35,340.00p 34,860.00p 35,225.00p 23790
30/08/2016 35,275.00p 35,450.00p 35,231.25p 35,275.00p 40172
26/08/2016 34,625.00p 35,210.00p 34,430.00p 35,062.50p 14316
25/08/2016 34,687.50p 34,789.50p 34,360.00p 34,675.00p 31160
24/08/2016 34,375.00p 34,737.50p 34,190.00p 34,737.50p 15179
23/08/2016 34,137.50p 34,360.00p 34,110.00p 34,137.50p 48037
22/08/2016 34,100.00p 34,210.00p 34,040.00p 34,100.00p 15117
19/08/2016 34,275.00p 34,275.00p 33,925.00p 33,925.00p 3160
18/08/2016 34,362.50p 34,370.00p 34,210.00p 34,362.50p 13593
17/08/2016 34,725.00p 34,725.00p 34,170.00p 34,325.00p 3358
16/08/2016 34,587.50p 34,990.00p 34,587.50p 34,975.00p 18534
15/08/2016 34,425.00p 34,825.00p 34,425.00p 34,825.00p 11205
12/08/2016 34,487.50p 34,550.00p 34,390.00p 34,487.50p 23624
11/08/2016 34,487.50p 34,620.00p 34,380.00p 34,487.50p 41664
10/08/2016 34,462.50p 34,559.90p 34,340.00p 34,462.50p 19305
09/08/2016 33,075.00p 34,950.00p 33,075.00p 34,812.50p 198959
08/08/2016 33,800.00p 34,165.00p 32,659.14p 33,087.50p 318477
05/08/2016 33,487.50p 33,792.70p 33,470.00p 33,487.50p 111353
04/08/2016 33,137.50p 33,400.00p 33,045.00p 33,137.50p 30797
03/08/2016 33,337.50p 33,337.50p 32,820.00p 32,975.00p 51129
02/08/2016 33,662.50p 33,662.50p 33,231.25p 33,300.00p 15490
01/08/2016 33,725.00p 33,725.00p 33,350.00p 33,350.00p 23665
29/07/2016 33,325.00p 33,750.00p 33,325.00p 33,687.50p 45337
28/07/2016 33,425.00p 33,600.00p 33,370.00p 33,425.00p 26567
27/07/2016 33,337.50p 33,500.00p 33,337.50p 33,337.50p 9386
26/07/2016 33,337.50p 33,340.50p 33,270.00p 33,337.50p 354
25/07/2016 32,975.00p 33,590.00p 32,975.00p 33,362.50p 16143
22/07/2016 32,812.50p 33,080.00p 32,812.50p 32,812.50p 3405
21/07/2016 32,787.50p 33,000.00p 32,787.50p 32,787.50p 10825
20/07/2016 32,825.00p 33,067.35p 32,825.00p 32,825.00p 42177
19/07/2016 32,162.50p 32,405.00p 32,162.50p 32,162.50p 698
18/07/2016 32,000.00p 32,325.00p 32,000.00p 32,325.00p 662
15/07/2016 32,137.50p 32,137.50p 31,800.00p 31,800.00p 4659
14/07/2016 32,162.50p 32,230.00p 31,598.91p 32,162.50p 9891
13/07/2016 32,287.50p 32,287.50p 31,980.00p 32,287.50p 8647
12/07/2016 31,750.00p 31,810.00p 31,740.29p 31,775.00p 6411
11/07/2016 31,362.50p 31,660.12p 31,171.50p 31,362.50p 18963
08/07/2016 30,650.00p 31,112.50p 30,610.00p 31,112.50p 30928
07/07/2016 30,475.00p 30,650.00p 30,475.00p 30,475.00p 10101
06/07/2016 29,787.50p 29,820.00p 29,601.50p 29,787.50p 8858
05/07/2016 30,550.00p 30,550.00p 29,869.50p 30,137.50p 18466
04/07/2016 31,225.00p 31,225.00p 30,575.00p 30,575.00p 144
01/07/2016 30,650.00p 31,140.00p 30,650.00p 30,987.50p 35438
30/06/2016 30,237.50p 30,590.00p 30,150.00p 30,237.50p 110832
29/06/2016 29,937.50p 30,253.55p 29,937.50p 30,225.00p 9956
28/06/2016 29,437.50p 29,953.59p 29,437.50p 29,837.50p 28033
27/06/2016 30,275.00p 30,906.89p 29,033.78p 29,175.00p 18087
24/06/2016 32,000.00p 32,000.00p 31,662.50p 32,000.00p 0
23/06/2016 31,662.50p 32,002.56p 31,615.58p 31,662.50p 56795
22/06/2016 31,787.50p 31,984.56p 31,437.50p 31,437.50p 1268
21/06/2016 31,150.00p 31,772.54p 31,150.00p 31,512.50p 25580
20/06/2016 30,537.50p 31,232.50p 30,537.50p 31,162.50p 40244
17/06/2016 29,937.50p 30,100.00p 29,937.50p 29,937.50p 43745
16/06/2016 29,950.00p 30,000.00p 29,590.00p 29,600.00p 27072
15/06/2016 30,362.50p 30,666.59p 30,160.00p 30,362.50p 22848
14/06/2016 30,450.00p 30,450.00p 29,850.00p 30,287.50p 9257
13/06/2016 30,550.00p 30,652.12p 30,500.00p 30,550.00p 9081
10/06/2016 31,625.00p 31,625.00p 30,900.00p 30,962.50p 46191
09/06/2016 31,912.50p 31,912.50p 31,535.00p 31,550.00p 84000
08/06/2016 32,050.00p 32,050.00p 31,750.00p 32,050.00p 2384
07/06/2016 32,025.00p 32,150.00p 32,025.00p 32,025.00p 6363
06/06/2016 31,687.50p 31,912.50p 31,687.50p 31,687.50p 0
03/06/2016 31,912.50p 32,079.50p 31,712.91p 31,912.50p 4169
02/06/2016 32,075.00p 32,075.00p 31,940.00p 32,075.00p 543
01/06/2016 32,425.00p 32,435.00p 32,120.00p 32,425.00p 41098
31/05/2016 32,250.00p 32,480.00p 32,190.00p 32,250.00p 22915
27/05/2016 31,987.50p 32,412.50p 31,987.50p 32,412.50p 83259
26/05/2016 31,975.00p 32,100.00p 31,975.00p 31,975.00p 182540
25/05/2016 32,075.00p 32,075.00p 31,975.07p 32,075.00p 8793
24/05/2016 31,425.00p 31,961.00p 31,425.00p 31,787.50p 60
23/05/2016 31,325.00p 31,550.00p 31,325.00p 31,325.00p 4547
20/05/2016 31,237.50p 31,520.00p 31,237.50p 31,237.50p 13146
19/05/2016 31,137.50p 31,137.50p 31,109.82p 31,137.50p 8231
18/05/2016 31,000.00p 31,360.00p 30,920.00p 31,000.00p 14252
17/05/2016 31,412.50p 31,412.50p 30,930.00p 31,087.50p 39942
16/05/2016 31,037.50p 31,787.20p 31,037.50p 31,462.50p 373
13/05/2016 30,825.00p 31,300.00p 30,825.00p 31,150.00p 2245
12/05/2016 30,950.00p 30,962.50p 30,870.00p 30,962.50p 1468
11/05/2016 31,200.00p 31,210.00p 31,162.50p 31,200.00p 780
10/05/2016 31,887.50p 31,887.50p 31,137.50p 31,137.50p 79550
09/05/2016 31,412.50p 31,567.23p 31,232.76p 31,412.50p 19788
06/05/2016 30,700.00p 31,161.29p 30,660.00p 31,112.50p 31648
05/05/2016 31,000.00p 31,000.00p 31,000.00p 31,000.00p 0
04/05/2016 31,637.50p 31,637.50p 31,000.00p 31,000.00p 36031
03/05/2016 31,687.50p 31,687.50p 31,341.32p 31,637.50p 2538
29/04/2016 32,637.50p 32,757.10p 31,950.00p 31,950.00p 869
28/04/2016 32,712.50p 33,219.89p 32,700.20p 32,637.50p 2055
27/04/2016 32,537.50p 32,735.00p 32,237.50p 32,537.50p 24632
26/04/2016 32,962.50p 32,962.50p 32,387.50p 32,562.50p 979
25/04/2016 32,675.00p 32,825.00p 32,675.00p 32,675.00p 81007
22/04/2016 33,225.00p 33,512.50p 32,775.00p 32,800.00p 66418
21/04/2016 33,512.50p 33,520.00p 33,264.51p 33,512.50p 54303
20/04/2016 33,250.00p 33,505.00p 33,250.00p 33,250.00p 4101
19/04/2016 32,525.00p 33,587.50p 32,525.00p 33,587.50p 7834
18/04/2016 32,362.50p 32,412.50p 32,362.50p 32,362.50p 1564
15/04/2016 32,412.50p 32,690.00p 32,412.50p 32,812.50p 1106
14/04/2016 32,337.50p 32,540.00p 32,137.50p 32,337.50p 4898
13/04/2016 32,087.50p 32,380.31p 32,087.50p 32,137.50p 1069
12/04/2016 31,675.00p 31,850.90p 31,675.00p 31,675.00p 2310
11/04/2016 32,087.50p 32,087.50p 31,962.50p 32,087.50p 201
08/04/2016 31,662.50p 32,200.00p 31,662.50p 32,112.50p 1776
07/04/2016 31,925.00p 32,337.50p 31,175.00p 31,525.00p 0
06/04/2016 31,287.50p 32,455.00p 31,185.00p 32,337.50p 35494
05/04/2016 30,925.00p 31,087.50p 30,925.00p 31,225.00p 12826
04/04/2016 31,212.50p 31,212.50p 31,100.00p 31,212.50p 1010
01/04/2016 31,225.00p 31,432.14p 31,037.50p 31,362.50p 34550
31/03/2016 31,225.00p 31,600.00p 31,225.00p 31,225.00p 2108
30/03/2016 30,825.00p 31,600.00p 30,800.00p 31,537.50p 3410
29/03/2016 31,162.50p 31,162.50p 30,660.00p 30,800.00p 1112
24/03/2016 31,112.50p 31,190.00p 31,112.50p 31,187.50p 148
23/03/2016 31,087.50p 31,400.00p 30,933.69p 31,400.00p 6112
22/03/2016 29,425.00p 30,175.00p 29,425.00p 29,762.50p 16383
21/03/2016 29,162.50p 29,475.00p 29,030.73p 29,475.00p 401
18/03/2016 29,237.50p 29,460.00p 29,237.50p 29,250.00p 17500
17/03/2016 29,562.50p 29,562.50p 28,725.00p 28,925.00p 7467
16/03/2016 29,837.50p 29,837.50p 29,235.00p 29,475.00p 1948
15/03/2016 29,950.00p 29,950.00p 29,600.00p 29,600.00p 39146
14/03/2016 29,975.00p 30,019.50p 29,937.50p 29,975.00p 495
11/03/2016 29,700.00p 29,790.00p 29,671.25p 29,700.00p 2994
10/03/2016 29,400.00p 30,012.50p 29,087.50p 29,387.50p 0
09/03/2016 29,150.00p 29,337.50p 29,150.00p 29,150.00p 13149
08/03/2016 29,525.00p 29,837.50p 28,862.50p 29,187.50p 0
07/03/2016 29,725.00p 29,725.00p 29,400.00p 29,687.50p 2686
04/03/2016 29,750.00p 29,800.00p 29,437.50p 29,712.50p 12506
03/03/2016 29,537.50p 29,630.00p 29,510.00p 29,537.50p 3246
02/03/2016 30,000.00p 30,000.00p 29,412.50p 29,375.00p 982
01/03/2016 29,250.00p 29,862.50p 29,250.00p 29,612.50p 4799
29/02/2016 29,150.00p 29,270.00p 28,847.00p 29,025.00p 53792
26/02/2016 29,125.00p 29,175.00p 29,100.00p 29,175.00p 778
25/02/2016 28,737.50p 28,900.00p 28,737.50p 28,737.50p 2770
24/02/2016 29,162.50p 29,162.50p 28,450.00p 28,512.50p 4012
23/02/2016 29,512.50p 29,512.50p 29,410.00p 29,512.50p 9685
22/02/2016 29,525.00p 29,537.50p 29,510.00p 29,537.50p 612
19/02/2016 29,512.50p 29,512.50p 28,800.00p 28,862.50p 3206
18/02/2016 29,187.50p 29,800.00p 29,187.50p 29,800.00p 4
17/02/2016 27,750.00p 29,055.00p 27,487.50p 29,000.00p 4644

*Close Price adjusted for both dividends and splits