Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
05/05/2015 31,287.50p 31,287.50p 30,487.50p 21,300.00p 2835
01/05/2015 31,625.00p 31,625.00p 30,975.00p 21,300.00p 0
30/04/2015 30,250.00p 31,137.50p 30,226.66p 21,300.00p 3397
29/04/2015 32,037.50p 32,037.50p 30,855.00p 21,300.00p 33478
28/04/2015 32,912.50p 32,912.50p 32,240.00p 21,300.00p 2177
27/04/2015 32,875.00p 33,150.00p 32,875.00p 21,300.00p 31178
24/04/2015 32,537.50p 32,850.00p 32,537.50p 21,300.00p 473
23/04/2015 33,037.50p 33,037.50p 32,462.50p 21,300.00p 6853
22/04/2015 33,275.00p 33,275.00p 32,820.00p 21,300.00p 4551
21/04/2015 32,425.00p 32,912.50p 32,425.00p 21,300.00p 24309
20/04/2015 32,187.50p 32,187.50p 31,822.09p 21,300.00p 10374
17/04/2015 32,362.50p 32,507.53p 31,880.00p 21,300.00p 24801
16/04/2015 33,150.00p 33,253.33p 32,313.53p 21,300.00p 98481
15/04/2015 32,900.00p 33,010.96p 32,715.00p 21,300.00p 11645
14/04/2015 31,912.50p 33,113.43p 31,912.50p 21,300.00p 8475
13/04/2015 31,637.50p 31,900.00p 31,437.50p 21,300.00p 11694
10/04/2015 31,750.00p 31,800.00p 30,975.00p 21,300.00p 150
09/04/2015 31,925.00p 31,925.00p 31,550.00p 21,300.00p 22661
08/04/2015 31,962.50p 31,962.50p 31,620.00p 21,300.00p 2834
07/04/2015 31,712.50p 31,920.00p 31,390.00p 21,300.00p 19531
02/04/2015 30,750.00p 31,000.00p 30,750.00p 21,300.00p 22939
01/04/2015 30,475.00p 30,670.00p 30,475.00p 21,300.00p 1721
31/03/2015 30,250.00p 30,662.50p 30,250.00p 21,300.00p 6694
30/03/2015 29,675.00p 29,975.00p 29,312.50p 21,300.00p 0
27/03/2015 29,012.50p 29,385.00p 29,012.50p 21,300.00p 7810
26/03/2015 29,137.50p 29,137.50p 28,587.50p 21,300.00p 2488
25/03/2015 29,625.00p 29,862.50p 29,212.50p 21,300.00p 0
24/03/2015 29,350.00p 29,700.00p 29,350.00p 21,300.00p 2974
23/03/2015 29,825.00p 29,825.00p 29,150.00p 21,300.00p 5808
20/03/2015 30,037.50p 30,037.50p 29,712.50p 21,300.00p 961
19/03/2015 29,650.00p 30,120.00p 29,650.00p 21,300.00p 4068
18/03/2015 29,287.50p 29,540.00p 28,902.21p 21,300.00p 28364
17/03/2015 29,675.00p 29,675.00p 29,304.33p 21,300.00p 8639
16/03/2015 29,575.00p 29,650.00p 29,287.50p 21,300.00p 900
13/03/2015 29,437.50p 29,625.00p 29,437.50p 21,300.00p 77336
12/03/2015 29,500.00p 29,500.00p 29,200.00p 21,300.00p 126355
11/03/2015 28,100.00p 28,812.50p 28,100.00p 21,300.00p 61308
10/03/2015 28,225.00p 28,340.00p 28,037.50p 21,300.00p 301594
09/03/2015 27,962.50p 28,212.50p 27,780.00p 21,300.00p 7409
06/03/2015 28,437.50p 28,437.50p 28,037.50p 21,300.00p 180000
05/03/2015 28,187.50p 28,200.00p 28,142.14p 21,300.00p 321175
04/03/2015 28,150.00p 28,530.00p 27,686.25p 21,300.00p 116344
03/03/2015 30,075.00p 30,075.00p 29,525.00p 21,300.00p 325
02/03/2015 30,125.00p 30,125.00p 29,775.00p 21,300.00p 16630
27/02/2015 30,587.50p 30,587.50p 30,110.00p 21,300.00p 12656
26/02/2015 30,137.50p 30,537.50p 30,126.03p 21,300.00p 366
25/02/2015 30,212.50p 30,212.50p 30,010.00p 21,300.00p 6209
24/02/2015 30,362.50p 30,362.50p 30,047.08p 21,300.00p 6697
23/02/2015 30,275.00p 30,330.00p 30,085.00p 21,300.00p 18957
20/02/2015 30,275.00p 30,275.00p 30,030.00p 21,300.00p 6128
19/02/2015 29,812.50p 30,350.00p 29,812.50p 21,300.00p 1446
18/02/2015 29,137.50p 29,825.00p 29,137.50p 21,300.00p 1512
17/02/2015 29,525.00p 29,525.00p 28,988.75p 21,300.00p 18788
16/02/2015 28,712.50p 29,780.00p 28,355.67p 21,300.00p 80724
13/02/2015 29,650.00p 29,650.00p 29,587.50p 21,300.00p 325
12/02/2015 29,037.50p 29,575.00p 29,037.50p 21,300.00p 1780
11/02/2015 29,300.00p 29,310.00p 28,650.00p 21,300.00p 1643
10/02/2015 29,300.00p 29,353.75p 29,025.00p 21,300.00p 17495
09/02/2015 28,812.50p 29,630.00p 28,575.73p 21,300.00p 41800
06/02/2015 29,050.00p 29,530.00p 28,810.00p 21,300.00p 45758
05/02/2015 26,250.00p 27,562.50p 26,250.00p 21,300.00p 201023
04/02/2015 26,500.00p 26,565.30p 26,225.00p 21,300.00p 7279
03/02/2015 26,575.00p 26,575.00p 26,381.25p 21,300.00p 17242
02/02/2015 26,287.50p 26,500.00p 26,241.82p 21,300.00p 29992
30/01/2015 26,237.50p 26,390.00p 25,700.00p 21,300.00p 11730
29/01/2015 26,050.00p 26,162.50p 26,050.00p 21,300.00p 1269
28/01/2015 26,112.50p 26,187.50p 25,959.96p 21,300.00p 15122
27/01/2015 26,825.00p 26,825.00p 25,950.00p 21,300.00p 9937
26/01/2015 26,075.00p 26,837.50p 26,075.00p 21,300.00p 4372
23/01/2015 26,225.00p 26,277.50p 26,091.25p 21,300.00p 10874
22/01/2015 25,212.50p 25,950.00p 25,212.50p 21,300.00p 7496
21/01/2015 25,012.50p 25,262.50p 24,945.00p 21,300.00p 18683
20/01/2015 24,937.50p 25,171.25p 24,937.50p 21,300.00p 5623
19/01/2015 24,375.00p 24,732.54p 24,375.00p 21,300.00p 20525
16/01/2015 24,550.00p 24,730.00p 24,550.00p 21,300.00p 6045
15/01/2015 25,000.00p 25,033.16p 23,500.00p 21,300.00p 82555
14/01/2015 25,025.00p 25,025.00p 24,775.00p 21,300.00p 3528
13/01/2015 25,300.00p 25,300.00p 25,237.50p 21,300.00p 1369
12/01/2015 24,925.00p 25,599.00p 24,925.00p 21,300.00p 130
09/01/2015 24,325.00p 24,925.00p 24,325.00p 21,300.00p 70064
08/01/2015 24,350.00p 24,625.00p 24,065.00p 21,300.00p 37298
07/01/2015 24,637.50p 24,637.50p 24,000.00p 21,300.00p 10402
06/01/2015 24,350.00p 24,387.50p 24,162.50p 21,300.00p 0
05/01/2015 24,100.00p 24,390.00p 24,100.00p 21,300.00p 195
02/01/2015 24,175.00p 24,425.00p 23,925.00p 21,300.00p 7295
31/12/2014 24,200.00p 24,287.50p 24,062.50p 21,300.00p 0
30/12/2014 24,237.50p 24,327.73p 24,090.00p 21,300.00p 2274
29/12/2014 24,600.00p 24,627.50p 24,300.00p 21,300.00p 6487
24/12/2014 24,462.50p 24,462.50p 24,462.50p 21,300.00p 0
23/12/2014 24,275.00p 24,575.00p 24,275.00p 21,300.00p 423
22/12/2014 24,187.50p 24,230.00p 23,987.50p 21,300.00p 4652
19/12/2014 24,050.00p 24,050.00p 23,762.50p 21,300.00p 1903
18/12/2014 22,962.50p 23,962.50p 22,962.50p 21,300.00p 13311
17/12/2014 23,075.00p 23,095.00p 22,837.50p 21,300.00p 297
16/12/2014 23,025.00p 23,140.00p 22,660.00p 21,300.00p 27908
15/12/2014 23,300.00p 23,300.00p 23,060.00p 21,300.00p 8241
12/12/2014 23,500.00p 23,500.00p 23,260.00p 21,300.00p 9901
11/12/2014 23,537.50p 23,630.00p 23,450.00p 21,300.00p 920
10/12/2014 23,512.50p 23,608.50p 23,425.00p 21,300.00p 460
09/12/2014 23,275.00p 23,275.00p 23,070.00p 21,300.00p 77227
08/12/2014 23,725.00p 23,775.00p 23,540.00p 21,300.00p 1172
05/12/2014 23,912.50p 23,912.50p 23,450.00p 21,300.00p 2429
04/12/2014 24,125.00p 24,125.00p 23,562.50p 21,300.00p 7214
03/12/2014 23,912.50p 24,100.00p 23,762.50p 21,300.00p 3978
02/12/2014 24,000.00p 24,162.50p 23,725.00p 21,300.00p 94970
01/12/2014 23,725.00p 24,025.00p 23,525.00p 21,300.00p 16440
28/11/2014 24,887.50p 24,887.50p 23,462.50p 21,300.00p 7354
27/11/2014 24,975.00p 25,150.00p 24,675.00p 21,300.00p 6244
26/11/2014 25,162.50p 25,162.50p 24,637.50p 21,300.00p 1214
25/11/2014 25,087.50p 25,387.50p 25,087.50p 21,300.00p 3464
24/11/2014 24,987.50p 25,375.00p 24,887.50p 21,300.00p 3697
21/11/2014 24,637.50p 25,090.00p 24,637.50p 21,300.00p 7503
20/11/2014 24,675.00p 24,775.00p 24,237.50p 21,300.00p 2294
19/11/2014 24,887.50p 25,030.00p 24,760.00p 21,300.00p 2529
18/11/2014 24,650.00p 24,937.50p 24,650.00p 21,300.00p 2201
17/11/2014 24,425.00p 24,725.00p 24,425.00p 21,300.00p 8220
14/11/2014 24,950.00p 24,950.00p 24,550.00p 21,300.00p 2742
13/11/2014 24,750.00p 24,900.00p 24,587.50p 21,300.00p 7040
12/11/2014 24,862.50p 24,862.50p 24,562.50p 21,300.00p 562
11/11/2014 24,925.00p 25,060.00p 24,880.00p 21,300.00p 40274
10/11/2014 24,387.50p 24,940.00p 24,387.50p 21,300.00p 5031
07/11/2014 24,637.50p 24,700.00p 24,337.50p 21,300.00p 7088
06/11/2014 24,575.00p 24,612.50p 24,325.00p 21,300.00p 42635
05/11/2014 24,625.00p 24,865.00p 24,590.00p 21,300.00p 7702
04/11/2014 24,487.50p 24,756.17p 24,237.50p 21,300.00p 7020
03/11/2014 24,462.50p 24,500.00p 24,150.00p 21,300.00p 5406
31/10/2014 24,187.50p 24,580.00p 24,050.00p 21,300.00p 821
30/10/2014 23,975.00p 23,990.00p 23,737.50p 21,300.00p 40899
29/10/2014 23,775.00p 23,992.50p 23,775.00p 21,300.00p 26706
28/10/2014 23,587.50p 23,820.29p 23,575.00p 21,300.00p 4364
27/10/2014 24,037.50p 24,037.50p 23,287.50p 21,300.00p 1931
24/10/2014 23,850.00p 23,960.00p 23,562.50p 21,300.00p 16906
23/10/2014 23,437.50p 23,900.00p 23,430.00p 21,300.00p 91899
22/10/2014 21,600.00p 23,560.00p 21,600.00p 21,300.00p 61436
21/10/2014 20,912.50p 21,400.00p 20,906.07p 21,300.00p 6057
20/10/2014 20,475.00p 20,905.00p 20,450.00p 21,300.00p 13342
17/10/2014 20,575.00p 20,630.00p 20,337.50p 21,300.00p 76284
16/10/2014 20,775.00p 20,853.00p 20,115.00p 21,300.00p 78806
15/10/2014 21,087.50p 21,087.50p 20,220.00p 21,300.00p 220029
14/10/2014 20,475.00p 21,080.00p 20,475.00p 21,300.00p 125030
13/10/2014 20,300.00p 20,680.00p 20,087.50p 21,300.00p 10398
10/10/2014 21,062.50p 21,062.50p 20,560.00p 21,300.00p 94615
09/10/2014 21,612.50p 21,766.48p 21,125.00p 21,300.00p 20471
08/10/2014 21,312.50p 21,403.19p 21,085.52p 21,300.00p 135438
07/10/2014 22,287.50p 22,287.50p 21,162.50p 21,300.00p 17423
06/10/2014 22,762.50p 22,762.50p 22,212.50p 21,300.00p 4462
03/10/2014 22,437.50p 22,675.00p 22,437.50p 21,300.00p 1593
02/10/2014 22,475.00p 22,475.00p 22,150.00p 21,300.00p 1224
01/10/2014 22,825.00p 22,825.00p 22,720.00p 21,300.00p 1184
30/09/2014 22,900.00p 22,920.00p 22,832.62p 21,300.00p 8714
29/09/2014 22,912.50p 22,912.50p 22,687.50p 21,300.00p 19791
26/09/2014 22,725.00p 22,975.00p 22,687.50p 21,300.00p 762
25/09/2014 22,950.00p 23,145.00p 22,650.00p 21,300.00p 18882
24/09/2014 23,150.00p 23,150.00p 22,910.48p 21,300.00p 4119
23/09/2014 23,575.00p 23,575.00p 23,012.50p 21,300.00p 1292
22/09/2014 23,512.50p 23,537.50p 23,450.00p 21,300.00p 1831
19/09/2014 23,900.00p 23,900.00p 23,470.00p 21,300.00p 41785
18/09/2014 23,662.50p 23,940.00p 23,660.00p 21,300.00p 91055
17/09/2014 23,675.00p 23,769.00p 23,450.00p 21,300.00p 17397
16/09/2014 23,537.50p 23,650.00p 23,395.00p 21,300.00p 4875
15/09/2014 23,487.50p 23,662.50p 23,362.50p 21,300.00p 200
12/09/2014 23,800.00p 23,800.00p 23,312.50p 21,300.00p 3097
11/09/2014 23,375.00p 23,475.00p 23,200.00p 21,300.00p 3391
10/09/2014 23,237.50p 23,300.00p 23,180.00p 21,300.00p 4409
09/09/2014 23,262.50p 23,262.50p 23,012.50p 21,300.00p 1384
08/09/2014 23,137.50p 23,387.50p 22,975.00p 21,300.00p 0
05/09/2014 23,262.50p 23,262.50p 23,160.00p 21,300.00p 2786
04/09/2014 23,150.00p 23,280.00p 22,962.50p 21,300.00p 38864
03/09/2014 22,925.00p 23,210.00p 22,900.00p 21,300.00p 5908
02/09/2014 22,712.50p 22,970.00p 22,712.50p 21,300.00p 88385
01/09/2014 22,800.00p 22,800.00p 22,537.50p 21,300.00p 4085
29/08/2014 22,937.50p 22,937.50p 22,687.50p 21,300.00p 109131
28/08/2014 23,237.50p 23,237.50p 22,700.00p 21,300.00p 934
27/08/2014 23,162.50p 23,237.50p 23,090.00p 21,300.00p 2444
26/08/2014 23,275.00p 23,275.00p 23,025.00p 21,300.00p 2909
22/08/2014 23,137.50p 23,137.50p 22,850.00p 21,300.00p 47195
21/08/2014 23,037.50p 23,110.00p 22,862.50p 21,300.00p 820
20/08/2014 23,037.50p 23,037.50p 22,800.00p 21,300.00p 35
19/08/2014 23,212.50p 23,212.50p 22,900.00p 21,300.00p 82550
18/08/2014 23,025.00p 23,240.00p 22,825.00p 21,300.00p 4716
15/08/2014 22,475.00p 22,790.00p 22,300.00p 21,300.00p 2520
14/08/2014 22,375.00p 22,470.00p 22,237.50p 21,300.00p 4465
13/08/2014 22,225.00p 22,500.00p 22,150.00p 21,300.00p 32082
12/08/2014 22,075.00p 22,200.00p 21,912.50p 21,300.00p 3004
11/08/2014 22,012.50p 22,182.50p 21,969.00p 21,300.00p 1156
08/08/2014 21,337.50p 21,420.00p 21,085.00p 21,300.00p 75059
07/08/2014 21,300.00p 21,920.00p 21,250.00p 21,300.00p 40151
06/08/2014 21,175.00p 21,380.00p 20,850.00p 21,300.00p 27363
05/08/2014 21,150.00p 21,180.50p 20,950.00p 21,300.00p 27059
04/08/2014 21,387.50p 21,387.50p 21,100.00p 21,300.00p 99883
01/08/2014 21,187.50p 21,487.50p 21,187.50p 21,300.00p 6672
31/07/2014 21,687.50p 21,687.50p 21,237.50p 21,300.00p 19295
30/07/2014 21,862.50p 21,875.00p 21,580.00p 21,300.00p 1109
29/07/2014 21,750.00p 21,925.00p 21,750.00p 21,300.00p 4719
28/07/2014 21,975.00p 21,975.00p 21,512.50p 21,300.00p 645
25/07/2014 22,000.00p 22,000.00p 21,840.00p 21,300.00p 10654
24/07/2014 21,712.50p 22,040.00p 21,712.50p 21,300.00p 608
23/07/2014 21,812.50p 21,812.50p 21,600.00p 21,300.00p 1264
22/07/2014 21,662.50p 21,800.00p 21,300.00p 21,300.00p 0
21/07/2014 21,662.50p 21,662.50p 21,437.50p 21,300.00p 425

*Close Price adjusted for both dividends and splits