Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
01/07/2022 10,580.00p 10,780.00p 10,480.00p 13,552.55p 322360
30/06/2022 10,605.00p 10,662.50p 10,430.00p 13,552.55p 1482218
29/06/2022 13,552.55p 13,552.55p 10,655.00p 13,552.55p 1174236
28/06/2022 10,950.00p 11,035.00p 10,785.00p 13,552.55p 1830762
27/06/2022 11,230.00p 11,230.00p 10,690.00p 13,552.55p 1393788
24/06/2022 10,745.00p 10,570.05p 10,570.05p 13,552.55p 0
23/06/2022 10,745.00p 10,770.00p 10,485.00p 13,552.55p 877228
22/06/2022 10,430.00p 10,845.00p 10,370.00p 13,552.55p 753547
21/06/2022 10,720.00p 10,770.00p 10,610.00p 13,552.55p 13376583
20/06/2022 10,560.00p 10,740.00p 10,545.00p 13,552.55p 641421
17/06/2022 10,550.00p 10,750.00p 10,510.00p 13,552.55p 543263
16/06/2022 10,945.00p 10,990.00p 10,450.00p 13,552.55p 548581
15/06/2022 11,090.00p 11,100.00p 10,885.00p 13,552.55p 955591
14/06/2022 11,460.00p 11,465.00p 10,935.00p 13,552.55p 366277
13/06/2022 11,450.00p 11,625.00p 11,195.00p 13,552.55p 724633
10/06/2022 11,590.00p 11,905.00p 11,545.00p 13,552.55p 747009
09/06/2022 11,820.00p 11,885.00p 11,625.00p 13,552.55p 527170
08/06/2022 11,905.00p 11,945.00p 11,745.00p 13,552.55p 592157
07/06/2022 12,085.00p 12,085.00p 11,840.00p 13,552.55p 364876
06/06/2022 11,925.00p 11,813.26p 11,813.26p 13,552.55p 0
01/06/2022 11,925.00p 11,940.00p 11,650.00p 13,552.55p 598777
31/05/2022 12,250.00p 12,265.00p 11,865.00p 13,552.55p 621111
27/05/2022 11,780.00p 12,080.00p 11,700.00p 13,552.55p 655513
26/05/2022 11,740.00p 11,765.00p 11,765.00p 13,552.55p 0
25/05/2022 11,740.00p 11,840.00p 11,540.00p 13,552.55p 451383
24/05/2022 11,745.00p 11,865.00p 11,675.00p 13,552.55p 683869
23/05/2022 11,630.00p 11,845.00p 11,605.00p 13,552.55p 962489
20/05/2022 11,380.00p 11,655.00p 11,310.00p 13,552.55p 1558448
19/05/2022 11,085.00p 11,375.00p 10,965.00p 13,552.55p 796994
18/05/2022 11,685.00p 11,715.00p 11,307.50p 13,552.55p 923267
17/05/2022 11,595.00p 11,810.00p 11,480.00p 13,552.55p 718510
16/05/2022 11,735.00p 11,810.00p 11,445.00p 13,552.55p 500143
13/05/2022 11,530.00p 11,835.00p 11,500.00p 13,552.55p 345416
12/05/2022 11,335.00p 11,605.00p 11,265.00p 13,552.55p 1043888
11/05/2022 11,615.00p 11,630.00p 11,325.00p 13,552.55p 921645
10/05/2022 11,395.00p 11,750.00p 11,305.00p 13,552.55p 5044607
09/05/2022 11,645.00p 11,730.00p 11,231.12p 13,552.55p 6866059
06/05/2022 12,210.00p 12,220.00p 11,595.00p 13,552.55p 1283947
05/05/2022 12,570.00p 12,700.00p 12,255.00p 13,552.55p 508376
04/05/2022 12,415.00p 12,530.00p 12,255.00p 13,552.55p 20347756
03/05/2022 12,635.00p 12,650.00p 12,360.00p 13,552.55p 652294
29/04/2022 12,605.00p 13,110.00p 12,585.00p 13,552.55p 2547855
28/04/2022 12,415.00p 12,615.00p 12,400.00p 13,552.55p 6390751
27/04/2022 12,185.00p 12,420.00p 12,125.00p 13,552.55p 925793
26/04/2022 12,510.00p 12,735.00p 12,275.00p 13,552.55p 631307
25/04/2022 12,705.00p 12,725.00p 12,285.00p 13,552.55p 565925
22/04/2022 13,050.00p 13,100.00p 12,845.00p 13,552.55p 1202691
21/04/2022 13,155.00p 13,360.00p 13,120.00p 13,552.55p 662374
20/04/2022 13,090.00p 13,285.00p 13,045.00p 13,552.55p 3733816
19/04/2022 13,250.00p 13,250.00p 12,915.00p 13,552.55p 801791
14/04/2022 13,265.00p 13,289.31p 13,190.00p 13,552.55p 1089941
13/04/2022 13,240.00p 13,360.00p 13,100.00p 13,552.55p 590212
12/04/2022 13,020.00p 13,395.00p 12,970.00p 13,552.55p 760209
11/04/2022 13,440.00p 13,475.00p 13,125.00p 13,552.55p 987034
08/04/2022 13,625.00p 13,625.00p 13,385.00p 13,552.55p 500190
07/04/2022 13,580.00p 13,645.00p 13,465.00p 13,552.55p 494314
06/04/2022 13,735.00p 13,770.00p 13,445.00p 13,552.55p 630775
05/04/2022 13,910.00p 14,010.00p 13,680.00p 13,552.55p 457588
04/04/2022 13,710.00p 13,995.00p 13,480.00p 13,552.55p 671657
01/04/2022 13,210.00p 13,540.00p 13,160.00p 13,552.55p 659211
31/03/2022 13,470.00p 13,535.00p 13,150.00p 13,552.55p 401185
30/03/2022 13,450.00p 13,490.00p 13,100.00p 13,552.55p 2839454
29/03/2022 13,440.00p 13,575.00p 13,290.00p 13,552.55p 737354
28/03/2022 13,225.00p 13,505.00p 13,115.00p 13,552.55p 3276218
25/03/2022 13,085.00p 13,390.00p 13,025.00p 13,552.55p 1693811
24/03/2022 13,305.00p 13,305.00p 13,045.00p 13,552.55p 1068511
23/03/2022 13,415.00p 13,470.00p 13,163.42p 13,552.55p 516346
22/03/2022 13,370.00p 13,395.00p 13,090.00p 13,552.55p 923641
21/03/2022 13,495.00p 13,505.00p 13,095.00p 13,552.55p 826344
18/03/2022 13,260.00p 13,540.00p 13,120.00p 13,552.55p 841215
17/03/2022 13,195.00p 13,440.00p 13,075.00p 13,552.55p 1357809
16/03/2022 12,515.00p 13,120.00p 12,450.00p 13,552.55p 894775
15/03/2022 12,535.00p 12,585.00p 12,100.00p 13,552.55p 1126993
14/03/2022 12,480.00p 12,885.00p 12,435.00p 13,552.55p 908523
11/03/2022 12,300.00p 12,550.00p 12,265.00p 13,552.55p 833642
10/03/2022 12,255.00p 12,365.00p 12,120.00p 13,552.55p 1032297
09/03/2022 11,995.00p 12,230.00p 11,940.00p 13,552.55p 1322149
08/03/2022 11,975.00p 12,400.00p 11,750.00p 13,552.55p 1416212
07/03/2022 11,710.00p 12,420.00p 11,625.00p 13,552.55p 729098
04/03/2022 12,210.00p 12,305.00p 11,954.76p 13,552.55p 712207
03/03/2022 12,635.00p 12,685.00p 12,325.00p 13,552.55p 683313
02/03/2022 12,325.00p 12,700.00p 12,255.00p 13,552.55p 1431756
01/03/2022 12,830.00p 12,855.00p 12,365.00p 13,552.55p 1406536
28/02/2022 12,255.00p 12,890.00p 12,190.00p 13,552.55p 8607699
25/02/2022 12,005.00p 12,445.00p 11,785.00p 13,552.55p 1840257
24/02/2022 11,505.00p 12,090.00p 11,485.00p 13,552.55p 1550041
23/02/2022 12,220.00p 12,355.00p 12,005.00p 13,552.55p 503132
22/02/2022 11,775.00p 12,345.00p 11,775.00p 13,552.55p 825930
21/02/2022 12,345.00p 12,345.00p 11,940.00p 13,552.55p 614573
18/02/2022 12,525.00p 12,525.00p 12,145.00p 13,552.55p 1054856
17/02/2022 12,660.00p 12,840.00p 12,420.00p 13,552.55p 625409
16/02/2022 12,590.00p 12,590.00p 12,445.00p 13,552.55p 477184
14/02/2022 12,005.00p 12,325.00p 11,925.00p 13,552.55p 1398017
11/02/2022 12,500.00p 12,675.00p 12,425.00p 13,552.55p 1100794
10/02/2022 13,030.00p 13,085.00p 12,575.00p 13,552.55p 907983
09/02/2022 12,880.00p 13,140.00p 12,800.00p 13,552.55p 809636
08/02/2022 12,745.00p 12,865.00p 12,500.00p 13,552.55p 1256879
07/02/2022 12,945.00p 13,025.00p 12,765.00p 13,552.55p 2824376
04/02/2022 12,980.00p 13,130.00p 12,800.00p 13,552.55p 1521579
03/02/2022 13,490.00p 13,530.00p 12,755.00p 13,552.55p 1006143
02/02/2022 12,885.00p 13,135.00p 12,590.00p 13,552.55p 1697272
01/02/2022 12,595.00p 12,695.00p 12,425.00p 13,552.55p 501803
31/01/2022 12,350.00p 12,540.00p 12,280.00p 13,552.55p 2947220
28/01/2022 12,070.00p 12,105.00p 11,900.00p 13,552.55p 123398
27/01/2022 11,835.00p 12,175.00p 11,820.00p 13,552.55p 2628501
26/01/2022 11,835.00p 12,210.00p 11,795.00p 13,552.55p 413497
25/01/2022 11,915.00p 11,930.00p 11,670.00p 13,552.55p 563123
24/01/2022 12,185.00p 12,235.00p 11,820.00p 13,552.55p 657506
21/01/2022 12,235.00p 12,460.00p 12,120.00p 13,552.55p 183112
20/01/2022 12,645.00p 12,660.00p 12,360.00p 13,552.55p 260661
19/01/2022 12,710.00p 12,830.00p 12,465.00p 13,552.55p 459639
18/01/2022 13,125.00p 13,155.00p 12,585.00p 13,552.55p 517215
17/01/2022 13,255.00p 13,390.00p 13,150.00p 13,552.55p 1296674
14/01/2022 13,275.00p 13,355.00p 13,165.00p 13,552.55p 183956
13/01/2022 13,635.00p 13,675.00p 13,435.00p 13,552.55p 335835
12/01/2022 13,490.00p 13,675.00p 13,300.00p 13,552.55p 3888109
10/01/2022 13,740.00p 13,755.00p 13,065.00p 80,770.00p 784585
07/01/2022 14,080.00p 14,080.00p 13,570.00p 80,770.00p 3058851
06/01/2022 80,770.00p 14,085.00p 14,085.00p 80,770.00p 0
04/01/2022 14,695.00p 14,720.00p 14,130.13p 80,770.00p 222641
31/12/2021 14,525.00p 14,365.00p 14,365.00p 80,770.00p 0
30/12/2021 14,525.00p 14,525.00p 14,350.00p 80,770.00p 59091
29/12/2021 14,545.00p 14,600.00p 14,455.00p 80,770.00p 100102
24/12/2021 13,940.00p 14,260.00p 14,260.00p 80,770.00p 0
23/12/2021 13,940.00p 14,275.00p 13,900.00p 80,770.00p 102940
22/12/2021 13,680.00p 13,865.00p 13,640.00p 80,770.00p 131641
21/12/2021 13,575.00p 13,715.00p 13,510.00p 80,770.00p 532927
20/12/2021 13,065.00p 13,410.00p 13,045.00p 80,770.00p 789553
17/12/2021 13,505.00p 13,565.00p 13,255.00p 80,770.00p 771207
16/12/2021 13,785.00p 13,790.00p 13,515.00p 80,770.00p 105395
15/12/2021 13,260.00p 13,480.00p 13,260.00p 80,770.00p 130474
14/12/2021 13,645.00p 13,645.00p 13,165.00p 80,770.00p 4777155
13/12/2021 13,590.00p 13,710.00p 13,470.00p 80,770.00p 291416
10/12/2021 13,865.00p 13,875.00p 13,525.00p 80,770.00p 801884
09/12/2021 14,110.00p 14,170.00p 13,905.00p 80,770.00p 612875
08/12/2021 13,560.00p 14,050.00p 13,560.00p 80,770.00p 568332
07/12/2021 13,160.00p 13,585.00p 13,047.55p 80,770.00p 414051
06/12/2021 13,065.00p 13,085.00p 12,855.00p 80,770.00p 167254
03/12/2021 13,295.00p 13,335.00p 12,900.00p 80,770.00p 226563
02/12/2021 13,415.00p 13,465.00p 13,120.00p 80,770.00p 139608
01/12/2021 13,385.00p 13,670.00p 13,250.00p 80,770.00p 195892
30/11/2021 13,230.00p 13,580.00p 13,150.00p 80,770.00p 789988
29/11/2021 13,225.00p 13,380.00p 13,105.00p 80,770.00p 263417
26/11/2021 13,250.00p 13,375.00p 13,025.00p 80,770.00p 195074
25/11/2021 13,375.00p 13,705.00p 13,375.00p 80,770.00p 195459
24/11/2021 13,400.00p 13,470.00p 13,120.00p 80,770.00p 1304916
23/11/2021 13,740.00p 13,750.00p 13,360.00p 80,770.00p 942997
22/11/2021 14,210.00p 14,210.00p 13,880.00p 80,770.00p 189858
19/11/2021 13,775.00p 14,030.00p 13,775.00p 80,770.00p 532567
18/11/2021 13,970.00p 13,995.00p 13,690.00p 80,770.00p 349079
17/11/2021 13,820.00p 13,940.00p 13,765.00p 80,770.00p 121341
16/11/2021 13,655.00p 13,810.00p 13,565.00p 80,770.00p 235569
15/11/2021 13,695.00p 13,715.00p 13,545.00p 80,770.00p 429637
12/11/2021 13,650.00p 13,800.00p 13,480.00p 80,770.00p 1115539
11/11/2021 13,620.00p 13,645.00p 13,415.00p 80,770.00p 184043
10/11/2021 13,780.00p 13,860.00p 13,610.00p 80,770.00p 360484
09/11/2021 14,285.00p 14,370.00p 14,225.00p 80,770.00p 190970
08/11/2021 14,335.00p 14,465.00p 14,250.00p 80,770.00p 667533
05/11/2021 14,265.00p 14,405.00p 14,230.00p 80,770.00p 49194
04/11/2021 14,095.00p 14,245.00p 13,960.00p 80,770.00p 5678269
03/11/2021 13,875.00p 14,020.00p 13,815.00p 80,770.00p 229988
02/11/2021 13,710.00p 13,925.00p 13,640.00p 80,770.00p 90516
01/11/2021 13,835.00p 13,860.00p 13,701.37p 80,770.00p 71381
29/10/2021 13,930.00p 14,075.00p 13,580.00p 80,770.00p 165187
28/10/2021 13,480.00p 14,000.00p 13,470.00p 80,770.00p 1837515
27/10/2021 14,225.00p 14,305.00p 14,050.00p 80,770.00p 897625
26/10/2021 13,865.00p 14,215.00p 13,855.00p 80,770.00p 865116
25/10/2021 13,895.00p 13,940.00p 13,790.00p 80,770.00p 737955
22/10/2021 13,880.00p 14,000.00p 13,755.00p 80,770.00p 1389578
21/10/2021 13,660.00p 13,860.00p 13,650.00p 80,770.00p 919858
20/10/2021 13,505.00p 13,730.00p 13,460.00p 80,770.00p 391928
19/10/2021 13,695.00p 13,695.00p 13,520.00p 80,770.00p 310315
18/10/2021 13,650.00p 13,680.00p 13,565.00p 80,770.00p 881426
15/10/2021 13,715.00p 13,740.00p 13,550.00p 80,770.00p 56221
14/10/2021 13,305.00p 13,640.00p 13,290.00p 80,770.00p 385199
13/10/2021 12,795.00p 13,315.00p 12,795.00p 80,770.00p 331289
12/10/2021 12,625.00p 12,880.00p 12,625.00p 80,770.00p 89784
11/10/2021 12,815.00p 12,875.00p 12,700.00p 80,770.00p 71181
08/10/2021 13,180.00p 13,180.00p 12,915.00p 80,770.00p 149077
07/10/2021 13,175.00p 13,295.00p 13,070.00p 80,770.00p 358586
06/10/2021 13,335.00p 13,335.00p 12,895.00p 80,770.00p 145599
05/10/2021 13,190.00p 13,420.00p 13,130.00p 80,770.00p 196143
04/10/2021 13,335.00p 13,450.00p 13,125.00p 80,770.00p 219367
01/10/2021 13,390.00p 13,510.00p 13,290.00p 80,770.00p 70635
30/09/2021 13,630.00p 13,695.00p 13,460.00p 80,770.00p 160125
29/09/2021 13,850.00p 13,975.00p 13,505.00p 80,770.00p 202372
28/09/2021 13,930.00p 13,930.00p 13,580.00p 80,770.00p 160227
27/09/2021 14,450.00p 14,450.00p 14,050.00p 80,770.00p 261415
24/09/2021 14,765.00p 14,765.00p 14,285.00p 80,770.00p 295486
23/09/2021 14,765.00p 14,885.00p 14,715.00p 80,770.00p 142119
22/09/2021 14,610.00p 14,615.00p 14,400.00p 80,770.00p 669419
21/09/2021 14,380.00p 14,565.00p 14,325.00p 80,770.00p 94007
20/09/2021 14,600.00p 14,600.00p 14,160.00p 80,770.00p 473352
17/09/2021 15,080.00p 15,100.00p 14,660.00p 80,770.00p 67849
16/09/2021 14,965.00p 15,050.00p 14,870.00p 80,770.00p 1263465
15/09/2021 15,160.00p 15,190.00p 14,850.00p 80,770.00p 89113
14/09/2021 14,960.00p 15,095.00p 14,865.00p 80,770.00p 140855
13/09/2021 15,070.00p 15,150.00p 14,960.00p 80,770.00p 380959
10/09/2021 15,035.00p 15,135.00p 14,995.00p 80,770.00p 495514
09/09/2021 14,770.00p 15,040.00p 14,755.00p 80,770.00p 164002

*Close Price adjusted for both dividends and splits