Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
16/02/2016 28,125.00p 28,125.00p 27,262.50p 27,487.50p 13267
15/02/2016 27,575.00p 27,941.47p 27,575.00p 27,900.00p 912
12/02/2016 27,062.50p 27,300.00p 26,825.00p 27,062.50p 3301
11/02/2016 27,312.50p 27,312.50p 27,010.00p 27,300.00p 585
10/02/2016 27,375.00p 27,975.00p 27,375.00p 27,975.00p 96929
09/02/2016 27,150.00p 27,600.00p 26,930.04p 27,387.50p 30953
08/02/2016 27,812.50p 28,737.50p 27,000.00p 27,537.50p 0
05/02/2016 28,675.00p 29,795.00p 28,325.00p 28,737.50p 6238
04/02/2016 26,662.50p 27,225.56p 26,662.50p 27,212.50p 205661
03/02/2016 26,450.00p 26,625.00p 26,336.10p 26,337.50p 3559
02/02/2016 27,325.00p 27,737.50p 26,550.00p 26,487.50p 2285
01/02/2016 28,037.50p 28,350.18p 27,562.50p 27,737.50p 12927
29/01/2016 28,250.00p 28,400.00p 28,250.00p 28,150.00p 558
28/01/2016 28,450.00p 28,450.00p 27,525.00p 27,750.00p 5655
27/01/2016 28,737.50p 28,737.50p 28,350.00p 28,350.00p 25668
26/01/2016 27,400.00p 28,612.50p 27,350.00p 28,612.50p 3237
25/01/2016 28,437.50p 28,437.50p 28,221.41p 28,387.50p 3939
22/01/2016 27,675.00p 28,450.00p 27,675.00p 28,300.00p 16782
21/01/2016 27,162.50p 27,190.00p 26,885.43p 26,825.00p 17731
20/01/2016 27,862.50p 27,862.50p 26,805.00p 26,950.00p 53053
19/01/2016 28,050.00p 28,525.00p 28,050.00p 28,300.00p 14490
18/01/2016 27,575.00p 27,575.00p 27,050.00p 27,262.50p 0
15/01/2016 28,162.50p 28,258.69p 27,225.00p 27,225.00p 14683
14/01/2016 28,362.50p 28,500.42p 28,000.00p 28,000.00p 9511
13/01/2016 28,812.50p 29,136.90p 28,620.00p 28,812.50p 27906
12/01/2016 28,737.50p 29,112.50p 28,737.50p 29,025.00p 5897
11/01/2016 28,900.00p 29,250.00p 28,626.38p 28,637.50p 7047
08/01/2016 29,637.50p 29,740.00p 29,100.00p 29,275.00p 19416
07/01/2016 29,537.50p 29,629.92p 29,537.50p 29,537.50p 3455
06/01/2016 30,275.00p 30,275.00p 30,275.00p 30,275.00p 0
05/01/2016 30,887.50p 30,887.50p 30,270.00p 30,275.00p 9152
04/01/2016 30,300.00p 31,475.00p 30,300.00p 30,612.50p 1512
31/12/2015 31,475.00p 31,662.50p 31,475.00p 31,475.00p 0
30/12/2015 31,662.50p 31,662.50p 31,475.00p 31,662.50p 3749
29/12/2015 31,462.50p 31,600.00p 31,462.50p 31,462.50p 10829
24/12/2015 31,600.00p 31,600.00p 31,600.00p 31,600.00p 0
23/12/2015 31,212.50p 31,610.00p 31,212.50p 31,600.00p 652
22/12/2015 31,362.50p 31,375.00p 30,975.00p 30,975.00p 12506
21/12/2015 31,375.00p 31,469.00p 31,212.50p 31,375.00p 364
18/12/2015 31,075.00p 31,090.00p 30,875.46p 30,625.00p 12271
17/12/2015 31,650.00p 31,970.00p 31,410.00p 31,650.00p 1798
16/12/2015 31,325.00p 31,325.00p 30,870.00p 30,987.50p 13511
15/12/2015 30,212.50p 31,190.00p 30,212.50p 31,162.50p 38534
14/12/2015 30,200.00p 30,370.00p 29,910.00p 30,200.00p 3809
11/12/2015 30,700.00p 30,700.00p 30,000.00p 30,012.50p 260
10/12/2015 30,462.50p 30,830.00p 30,462.50p 30,775.00p 4508
09/12/2015 30,862.50p 30,994.02p 30,859.50p 30,862.50p 3168
08/12/2015 31,362.50p 31,450.00p 30,587.50p 30,987.50p 1044
07/12/2015 31,137.50p 31,820.00p 31,137.50p 31,450.00p 33725
04/12/2015 31,925.00p 32,150.85p 30,340.00p 30,775.00p 129105
03/12/2015 32,487.50p 32,603.57p 32,150.00p 32,150.00p 8541
02/12/2015 32,287.50p 32,612.50p 32,249.44p 32,612.50p 7629
01/12/2015 31,725.00p 32,100.00p 31,569.45p 32,100.00p 1396
30/11/2015 31,300.00p 31,650.00p 31,280.00p 31,700.00p 26868
27/11/2015 31,225.00p 31,550.00p 31,225.00p 31,550.00p 479
26/11/2015 31,137.50p 31,462.50p 31,137.50p 31,462.50p 1346
25/11/2015 30,887.50p 31,225.00p 30,887.50p 31,225.00p 819
24/11/2015 31,600.00p 31,600.00p 30,772.41p 30,950.00p 19699
23/11/2015 31,825.00p 31,825.00p 31,641.47p 31,825.00p 5437
20/11/2015 31,687.50p 31,950.00p 31,437.50p 31,687.50p 0
19/11/2015 31,437.50p 31,591.97p 31,380.00p 31,437.50p 7323
18/11/2015 31,137.50p 31,475.00p 31,137.50p 31,475.00p 520
17/11/2015 30,650.00p 31,240.00p 30,650.00p 31,075.00p 15502
16/11/2015 30,125.00p 30,425.00p 29,975.00p 30,275.00p 0
13/11/2015 30,350.00p 30,440.00p 30,200.00p 30,350.00p 10137
12/11/2015 30,575.00p 30,910.00p 30,475.00p 30,550.00p 6910
11/11/2015 30,837.50p 30,837.50p 30,809.35p 30,837.50p 15415
10/11/2015 30,475.00p 30,690.00p 30,475.00p 30,475.00p 7541
09/11/2015 31,112.50p 31,236.00p 30,686.93p 30,750.00p 35114
06/11/2015 30,950.00p 31,030.00p 30,850.00p 30,950.00p 31831
05/11/2015 31,037.50p 31,037.50p 30,972.85p 30,687.50p 2225
04/11/2015 31,375.00p 31,375.00p 31,250.00p 31,375.00p 456
03/11/2015 30,687.50p 31,362.50p 30,687.50p 31,362.50p 34765
02/11/2015 29,862.50p 30,690.00p 29,620.00p 30,487.50p 1023
30/10/2015 30,037.50p 30,037.50p 29,675.00p 29,675.00p 2751
29/10/2015 29,625.00p 29,987.50p 29,505.00p 29,625.00p 3606
28/10/2015 29,525.00p 29,537.50p 29,200.00p 29,537.50p 2123
27/10/2015 29,225.00p 29,918.75p 29,075.00p 29,362.50p 87335
26/10/2015 28,325.00p 28,362.50p 28,325.00p 28,325.00p 879
23/10/2015 28,012.50p 28,849.47p 28,012.50p 28,562.50p 57916
22/10/2015 26,812.50p 27,612.50p 26,691.00p 27,412.50p 6204
21/10/2015 26,600.00p 26,950.00p 26,600.00p 26,950.00p 3962
20/10/2015 26,375.00p 26,548.75p 26,362.50p 26,362.50p 2520
19/10/2015 26,275.00p 26,455.00p 26,265.13p 26,275.00p 10544
16/10/2015 26,575.00p 26,575.00p 25,975.00p 25,987.50p 313
15/10/2015 26,087.50p 26,750.00p 26,087.50p 26,337.50p 0
14/10/2015 26,437.50p 27,137.50p 25,962.50p 26,175.00p 0
13/10/2015 27,237.50p 27,237.50p 26,781.25p 26,950.00p 8628
12/10/2015 27,862.50p 27,920.00p 27,237.50p 27,237.50p 68456
09/10/2015 27,987.50p 28,537.50p 27,537.50p 28,525.00p 0
08/10/2015 27,812.50p 28,037.50p 27,287.50p 27,537.50p 10469
07/10/2015 27,487.50p 27,640.00p 27,487.50p 28,037.50p 29
06/10/2015 27,662.50p 27,662.50p 27,270.00p 27,612.50p 582
05/10/2015 27,075.00p 28,055.00p 26,980.00p 27,975.00p 45257
02/10/2015 26,537.50p 26,654.60p 26,294.74p 26,550.00p 18362
01/10/2015 25,862.50p 26,430.00p 25,862.50p 26,137.50p 515
30/09/2015 25,400.00p 25,537.50p 25,400.00p 25,387.50p 325
29/09/2015 24,512.50p 24,990.00p 24,512.50p 24,737.50p 6771
28/09/2015 25,037.50p 25,400.00p 24,475.00p 24,762.50p 0
25/09/2015 24,750.00p 25,090.62p 24,275.00p 24,987.50p 9915
24/09/2015 25,037.50p 25,037.50p 24,135.00p 24,275.00p 20545
23/09/2015 25,262.50p 25,355.00p 25,230.00p 25,262.50p 29029
22/09/2015 26,087.50p 26,374.40p 25,280.00p 25,537.50p 29349
21/09/2015 25,900.00p 26,425.00p 25,855.81p 26,425.00p 28431
18/09/2015 26,050.00p 26,050.00p 25,762.50p 25,762.50p 316
17/09/2015 26,662.50p 27,112.50p 26,362.50p 26,662.50p 0
16/09/2015 26,837.50p 26,837.50p 26,725.00p 26,837.50p 414
15/09/2015 26,175.00p 26,630.00p 26,175.00p 26,437.50p 28284
14/09/2015 26,600.00p 26,635.13p 25,960.00p 25,987.50p 17427
11/09/2015 26,975.00p 26,990.00p 26,500.00p 26,687.50p 90
10/09/2015 27,087.50p 27,215.42p 26,950.00p 27,087.50p 13484
09/09/2015 27,650.00p 27,650.00p 27,287.50p 27,650.00p 29539
08/09/2015 27,000.00p 27,248.51p 26,812.50p 27,050.00p 6173
07/09/2015 27,050.00p 27,562.50p 26,712.50p 27,050.00p 0
04/09/2015 27,162.50p 27,162.50p 26,762.50p 26,850.00p 1115
03/09/2015 27,400.00p 27,520.00p 27,400.00p 27,487.50p 960
02/09/2015 27,087.50p 27,215.00p 27,037.50p 27,087.50p 7456
01/09/2015 26,937.50p 27,350.00p 26,900.00p 26,937.50p 7257
28/08/2015 27,625.00p 27,625.00p 27,337.50p 27,337.50p 4932
27/08/2015 27,250.00p 27,550.00p 27,250.00p 27,550.00p 4894
26/08/2015 25,787.50p 26,662.50p 25,787.50p 26,325.00p 3706
25/08/2015 25,712.50p 26,446.39p 25,712.50p 26,262.50p 10574
24/08/2015 26,225.00p 26,654.68p 25,285.00p 25,712.50p 37110
21/08/2015 27,262.50p 27,587.50p 27,240.00p 27,587.50p 12186
20/08/2015 28,187.50p 28,575.00p 27,562.50p 27,900.00p 0
19/08/2015 28,662.50p 29,062.50p 27,975.00p 28,337.50p 52565
18/08/2015 29,012.50p 29,080.00p 28,925.00p 29,062.50p 70914
17/08/2015 28,850.00p 28,850.00p 28,610.00p 28,537.50p 1156
14/08/2015 28,787.50p 28,787.50p 28,487.50p 21,300.00p 20374
13/08/2015 28,450.00p 28,852.50p 28,450.00p 21,300.00p 26859
12/08/2015 28,237.50p 28,850.00p 28,087.50p 21,300.00p 5066
11/08/2015 29,150.00p 29,150.00p 29,000.00p 21,300.00p 996
10/08/2015 28,437.50p 29,387.65p 28,210.00p 21,300.00p 12859
07/08/2015 27,912.50p 29,016.00p 27,605.50p 21,300.00p 26330
06/08/2015 27,650.00p 28,312.50p 26,969.28p 21,300.00p 13443
05/08/2015 26,612.50p 27,169.72p 26,612.50p 21,300.00p 66648
04/08/2015 27,700.00p 27,700.00p 27,160.00p 21,300.00p 67349
03/08/2015 27,937.50p 28,025.00p 27,560.00p 21,300.00p 38800
31/07/2015 27,900.00p 27,900.00p 27,887.50p 21,300.00p 21330
30/07/2015 27,650.00p 27,845.00p 27,408.75p 21,300.00p 98147
29/07/2015 28,125.00p 28,125.00p 27,180.00p 21,300.00p 67822
28/07/2015 28,075.00p 28,220.00p 27,925.07p 21,300.00p 52195
27/07/2015 28,725.00p 28,725.00p 27,775.00p 21,300.00p 72702
24/07/2015 29,662.50p 29,753.51p 28,875.00p 21,300.00p 89459
23/07/2015 29,362.50p 29,362.50p 29,348.87p 21,300.00p 4560
22/07/2015 29,700.00p 29,800.00p 28,862.50p 21,300.00p 48360
21/07/2015 30,412.50p 30,566.10p 30,175.00p 21,300.00p 34757
20/07/2015 29,975.00p 30,400.00p 29,975.00p 21,300.00p 85659
17/07/2015 29,750.00p 29,941.25p 29,633.00p 21,300.00p 9814
16/07/2015 29,025.00p 29,525.00p 29,025.00p 21,300.00p 26284
15/07/2015 28,962.50p 29,091.00p 28,812.50p 21,300.00p 16900
14/07/2015 30,025.00p 30,025.00p 29,850.00p 21,300.00p 330
13/07/2015 30,300.00p 30,300.00p 30,000.00p 21,300.00p 61
10/07/2015 30,050.00p 30,500.00p 24,562.50p 21,300.00p 0
09/07/2015 28,762.50p 29,512.50p 28,650.00p 21,300.00p 0
08/07/2015 29,375.00p 29,375.00p 28,650.00p 21,300.00p 829
07/07/2015 30,075.00p 30,075.00p 29,330.00p 21,300.00p 1083
06/07/2015 30,200.00p 30,200.00p 29,962.50p 21,300.00p 2392
03/07/2015 30,550.00p 30,550.00p 30,460.00p 21,300.00p 1974
02/07/2015 30,600.00p 30,612.50p 30,487.50p 21,300.00p 491
01/07/2015 30,450.00p 31,003.80p 30,343.92p 21,300.00p 10528
30/06/2015 30,250.00p 30,250.00p 30,037.50p 21,300.00p 10427
29/06/2015 29,875.00p 30,260.75p 29,875.00p 21,300.00p 4073
26/06/2015 30,650.00p 31,048.50p 30,403.92p 21,300.00p 10498
25/06/2015 30,487.50p 30,740.00p 30,350.00p 21,300.00p 2321
24/06/2015 31,275.00p 31,275.00p 30,700.00p 21,300.00p 18617
23/06/2015 31,312.50p 31,312.50p 31,037.50p 21,300.00p 14410
22/06/2015 30,362.50p 31,087.50p 30,362.50p 21,300.00p 1792
19/06/2015 30,150.00p 30,212.50p 29,925.00p 21,300.00p 0
18/06/2015 29,975.00p 29,987.50p 29,764.13p 21,300.00p 11008
17/06/2015 30,450.00p 30,450.00p 30,080.00p 21,300.00p 1129
16/06/2015 29,837.50p 30,325.00p 29,837.50p 21,300.00p 348
15/06/2015 30,162.50p 30,373.93p 29,964.00p 21,300.00p 9167
12/06/2015 30,475.00p 30,600.00p 30,475.00p 21,300.00p 464
11/06/2015 30,950.00p 30,950.00p 30,350.00p 21,300.00p 5929
10/06/2015 30,362.50p 30,612.50p 30,362.50p 21,300.00p 2440
09/06/2015 30,112.50p 30,310.00p 30,107.44p 21,300.00p 853
08/06/2015 30,212.50p 30,226.86p 30,170.00p 21,300.00p 2806
05/06/2015 30,637.50p 30,637.50p 30,075.00p 21,300.00p 1115
04/06/2015 31,262.50p 31,262.50p 30,850.00p 21,300.00p 51488
03/06/2015 31,250.00p 31,340.00p 31,000.00p 21,300.00p 17477
02/06/2015 31,462.50p 31,462.50p 31,037.50p 21,300.00p 15980
01/06/2015 31,400.00p 31,400.00p 31,337.50p 21,300.00p 3053
29/05/2015 31,325.00p 31,394.97p 30,987.50p 21,300.00p 42220
28/05/2015 31,212.50p 31,346.04p 31,212.50p 21,300.00p 1225
27/05/2015 30,962.50p 31,425.00p 30,851.93p 21,300.00p 16092
26/05/2015 31,062.50p 31,062.50p 30,800.00p 21,300.00p 4799
22/05/2015 30,875.00p 31,070.00p 30,790.00p 21,300.00p 41157
21/05/2015 30,900.00p 30,910.00p 30,900.00p 21,300.00p 195
20/05/2015 30,925.00p 31,262.50p 30,650.00p 21,300.00p 3839
19/05/2015 31,050.00p 31,302.50p 30,800.00p 21,300.00p 9351
18/05/2015 30,325.00p 30,550.00p 30,125.00p 21,300.00p 17251
15/05/2015 30,525.00p 30,782.50p 29,875.00p 21,300.00p 89652
14/05/2015 29,937.50p 30,000.00p 29,600.00p 21,300.00p 0
13/05/2015 29,537.50p 30,000.00p 29,537.50p 21,300.00p 19126
12/05/2015 29,562.50p 29,700.00p 29,325.00p 21,300.00p 44969
11/05/2015 29,962.50p 30,029.00p 29,760.00p 21,300.00p 1248
08/05/2015 29,212.50p 29,837.50p 29,100.00p 21,300.00p 67523
07/05/2015 28,650.00p 28,890.00p 28,550.00p 21,300.00p 27276
06/05/2015 30,900.00p 30,900.00p 29,155.00p 21,300.00p 214361

*Close Price adjusted for both dividends and splits