Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
18/07/2014 21,487.50p 21,638.75p 21,337.50p 21,300.00p 18173
17/07/2014 21,462.50p 21,737.50p 21,462.50p 21,300.00p 1844
16/07/2014 21,462.50p 21,570.00p 21,462.50p 21,300.00p 1235
15/07/2014 21,850.00p 21,850.00p 21,175.00p 21,300.00p 47778
14/07/2014 21,587.50p 21,812.50p 21,500.00p 21,300.00p 62361
11/07/2014 21,412.50p 21,650.00p 21,225.00p 21,300.00p 2052
10/07/2014 21,812.50p 21,812.50p 21,137.50p 21,300.00p 1239
09/07/2014 21,887.50p 22,162.50p 21,300.00p 21,300.00p 0
08/07/2014 22,162.50p 22,162.50p 21,950.00p 21,300.00p 1683
07/07/2014 22,287.50p 22,500.00p 21,300.00p 21,300.00p 0
04/07/2014 22,175.00p 22,338.50p 22,012.50p 21,300.00p 8953
03/07/2014 21,662.50p 22,150.00p 21,662.50p 21,300.00p 72299
02/07/2014 21,775.00p 21,850.00p 21,362.50p 21,300.00p 1078
01/07/2014 21,537.50p 21,762.50p 21,450.00p 21,300.00p 851
30/06/2014 21,562.50p 21,630.00p 21,350.00p 21,300.00p 12769
27/06/2014 21,450.00p 21,540.00p 21,287.50p 21,300.00p 4716
26/06/2014 21,312.50p 21,425.00p 21,262.50p 21,300.00p 7389
25/06/2014 21,450.00p 21,450.00p 21,012.50p 21,300.00p 11067
24/06/2014 21,525.00p 21,530.00p 21,300.00p 21,300.00p 17869
23/06/2014 21,412.50p 21,620.00p 21,402.50p 21,300.00p 13945
20/06/2014 21,575.00p 21,612.50p 21,300.00p 21,300.00p 0
19/06/2014 21,612.50p 21,612.50p 21,375.00p 21,300.00p 24416
18/06/2014 21,137.50p 21,565.00p 21,137.50p 21,300.00p 2347
17/06/2014 21,187.50p 21,187.50p 20,925.00p 21,300.00p 23922
16/06/2014 21,462.50p 21,462.50p 21,200.00p 21,300.00p 10321
13/06/2014 21,762.50p 21,762.50p 21,287.50p 21,300.00p 2300
12/06/2014 21,750.00p 21,750.00p 21,562.50p 21,300.00p 1344
11/06/2014 21,750.00p 21,750.00p 21,640.00p 21,300.00p 218
10/06/2014 21,787.50p 22,237.50p 21,300.00p 21,300.00p 0
09/06/2014 22,237.50p 22,237.50p 21,712.50p 21,300.00p 6090
06/06/2014 21,625.00p 21,687.50p 21,300.00p 21,300.00p 0
05/06/2014 21,687.50p 21,687.50p 21,499.50p 21,300.00p 4568
04/06/2014 20,737.50p 21,690.00p 20,737.50p 21,300.00p 6338
03/06/2014 21,275.00p 21,275.00p 20,987.50p 21,300.00p 9604
02/06/2014 21,162.50p 21,250.00p 21,162.50p 21,300.00p 13350
30/05/2014 20,837.50p 21,028.95p 20,837.50p 21,300.00p 19421
29/05/2014 20,800.00p 21,300.00p 20,687.50p 21,300.00p 0
28/05/2014 20,687.50p 20,800.00p 20,687.50p 21,300.00p 6238
27/05/2014 20,375.00p 20,729.50p 20,375.00p 21,300.00p 137336
23/05/2014 20,612.50p 20,612.50p 20,410.00p 21,300.00p 662
22/05/2014 20,587.50p 20,610.00p 20,375.00p 21,300.00p 11820
21/05/2014 20,475.00p 20,529.00p 20,275.00p 21,300.00p 19112
20/05/2014 20,512.50p 20,567.06p 20,425.00p 21,300.00p 21704
19/05/2014 20,625.00p 20,632.06p 20,562.50p 21,300.00p 15320
16/05/2014 20,975.00p 21,027.10p 20,362.50p 21,300.00p 16733
15/05/2014 21,337.50p 21,417.14p 20,837.50p 21,300.00p 14670
14/05/2014 21,450.00p 21,650.02p 21,300.00p 21,300.00p 17766
13/05/2014 21,787.50p 21,810.00p 21,500.00p 21,625.00p 4062
12/05/2014 21,475.00p 21,770.00p 21,398.50p 21,725.00p 9548
09/05/2014 20,187.50p 21,300.00p 20,187.50p 21,300.00p 33460
08/05/2014 20,437.50p 20,437.50p 20,150.53p 20,237.50p 2856
07/05/2014 19,925.00p 20,350.00p 19,840.00p 20,250.00p 149926
06/05/2014 20,662.50p 20,662.50p 20,000.00p 20,200.00p 320
02/05/2014 20,762.50p 20,775.00p 20,710.00p 20,762.50p 2285
01/05/2014 20,775.00p 20,962.50p 20,562.50p 20,762.50p 0
30/04/2014 20,775.00p 20,962.50p 20,562.50p 20,762.50p 0
29/04/2014 20,750.00p 20,780.00p 20,587.50p 20,762.50p 10050
28/04/2014 20,850.00p 21,012.50p 20,425.00p 20,762.50p 0
25/04/2014 20,775.00p 20,775.00p 20,462.50p 20,762.50p 986
24/04/2014 21,287.50p 21,287.50p 20,737.50p 20,925.00p 680
23/04/2014 21,137.50p 21,228.75p 21,137.50p 21,162.50p 591
22/04/2014 20,875.00p 21,212.50p 20,875.00p 21,212.50p 880
17/04/2014 20,750.00p 20,975.00p 20,612.50p 20,687.50p 0
16/04/2014 20,975.00p 20,975.00p 20,900.00p 20,900.00p 59294
15/04/2014 20,662.50p 20,798.99p 20,635.00p 20,637.50p 105875
14/04/2014 21,000.00p 21,000.00p 20,620.00p 20,787.50p 1611
11/04/2014 21,075.00p 21,380.00p 20,480.00p 21,200.00p 22536
10/04/2014 21,575.00p 21,575.00p 21,062.50p 21,162.50p 2797
09/04/2014 21,675.00p 21,675.00p 21,300.00p 21,375.00p 692
08/04/2014 21,637.50p 21,660.00p 21,274.78p 21,475.00p 4117
07/04/2014 21,837.50p 21,837.50p 21,655.00p 21,712.50p 1590
04/04/2014 22,200.00p 22,412.50p 22,130.00p 22,200.00p 2850
03/04/2014 22,200.00p 22,200.00p 22,012.50p 22,075.00p 1293
02/04/2014 22,462.50p 22,462.50p 22,225.00p 22,225.00p 732
01/04/2014 22,112.50p 22,350.00p 22,070.00p 22,350.00p 605
31/03/2014 21,962.50p 21,990.00p 21,937.50p 21,987.50p 3074
28/03/2014 21,550.00p 21,700.00p 21,300.00p 21,687.50p 0
27/03/2014 21,300.00p 21,390.50p 21,300.00p 21,362.50p 4480
26/03/2014 21,300.00p 21,362.50p 21,300.00p 21,362.50p 739
25/03/2014 21,075.00p 21,150.00p 21,022.29p 21,050.00p 10764
24/03/2014 21,475.00p 21,475.00p 20,860.00p 20,875.00p 14038
21/03/2014 21,787.50p 21,887.50p 21,525.00p 21,600.00p 0
20/03/2014 21,787.50p 21,887.50p 21,525.00p 21,725.00p 0
19/03/2014 21,887.50p 21,887.50p 21,762.50p 21,837.50p 295
18/03/2014 21,787.50p 21,951.50p 21,787.50p 21,900.00p 17298
17/03/2014 21,787.50p 21,987.50p 21,787.50p 21,987.50p 23905
14/03/2014 21,575.00p 21,675.00p 21,575.00p 21,625.00p 4267
13/03/2014 21,737.50p 21,765.00p 21,725.00p 21,725.00p 5
12/03/2014 21,737.50p 21,910.00p 21,662.50p 21,675.00p 425
11/03/2014 22,175.00p 22,175.00p 21,985.00p 22,012.50p 2248
10/03/2014 22,437.50p 22,437.50p 22,150.00p 22,150.00p 2551
07/03/2014 22,612.50p 22,705.00p 22,262.50p 22,375.00p 64
06/03/2014 22,600.00p 22,737.50p 22,400.00p 22,737.50p 464
05/03/2014 22,587.50p 22,904.50p 22,370.00p 22,375.00p 14397
04/03/2014 22,387.50p 22,510.00p 22,387.50p 22,462.50p 6042
03/03/2014 22,150.00p 22,150.00p 22,050.00p 22,150.00p 692
28/02/2014 22,700.00p 22,756.89p 22,625.00p 22,750.00p 10067
27/02/2014 22,725.00p 22,787.50p 22,400.00p 22,612.50p 0
26/02/2014 22,487.50p 22,712.50p 22,412.50p 22,687.50p 0
25/02/2014 22,500.00p 22,550.00p 22,487.50p 22,550.00p 120
24/02/2014 22,625.00p 22,635.00p 22,462.50p 22,462.50p 1921
21/02/2014 22,450.00p 22,487.50p 22,437.50p 22,487.50p 33909
20/02/2014 22,025.00p 22,375.00p 22,025.00p 22,375.00p 600
19/02/2014 22,125.00p 22,262.50p 21,999.00p 22,262.50p 3494
18/02/2014 22,225.00p 22,225.00p 22,017.50p 22,050.00p 918
17/02/2014 22,250.00p 22,337.50p 22,249.00p 22,300.00p 3802
14/02/2014 22,300.00p 22,300.00p 22,125.00p 22,125.00p 3150
13/02/2014 22,025.00p 22,537.50p 21,800.00p 22,125.00p 4651
12/02/2014 22,537.50p 22,537.50p 22,275.00p 22,275.00p 26054
11/02/2014 21,850.00p 22,450.00p 21,850.00p 22,412.50p 600
10/02/2014 21,575.00p 21,575.00p 21,050.00p 21,050.00p 1650
07/02/2014 21,362.50p 21,469.50p 21,269.50p 21,425.00p 11010
06/02/2014 20,575.00p 21,187.50p 20,475.00p 21,187.50p 3376
05/02/2014 20,812.50p 20,875.00p 20,525.00p 20,587.50p 66
04/02/2014 20,537.50p 20,740.00p 20,537.50p 20,737.50p 21776
03/02/2014 21,037.50p 21,037.50p 20,900.00p 20,900.00p 1235
31/01/2014 20,750.00p 21,475.00p 20,450.00p 20,812.50p 951
30/01/2014 20,775.00p 21,475.00p 20,537.50p 20,825.00p 102
29/01/2014 21,462.50p 21,475.00p 20,637.50p 20,825.00p 0
28/01/2014 20,950.00p 21,187.50p 20,950.00p 21,187.50p 1458
27/01/2014 20,550.00p 21,825.00p 20,512.50p 20,825.00p 83
24/01/2014 21,600.00p 21,825.00p 20,762.50p 20,800.00p 633
23/01/2014 21,825.00p 21,825.00p 21,437.50p 21,525.00p 196
22/01/2014 22,112.50p 22,112.50p 21,950.00p 21,950.00p 1250
21/01/2014 21,987.50p 21,987.50p 21,862.50p 21,862.50p 1447
20/01/2014 22,387.50p 22,612.50p 21,862.50p 21,937.50p 1077
17/01/2014 22,287.50p 22,612.50p 22,270.00p 22,437.50p 566
16/01/2014 22,325.00p 22,325.00p 22,200.00p 22,200.00p 2720
15/01/2014 22,487.50p 22,550.00p 21,400.00p 22,250.00p 0
14/01/2014 21,400.00p 22,150.00p 21,400.00p 22,150.00p 5832
13/01/2014 21,100.00p 21,360.00p 21,100.00p 21,337.50p 200
10/01/2014 21,100.00p 21,100.00p 21,050.00p 21,050.00p 1550
09/01/2014 20,875.00p 21,075.00p 20,750.00p 21,000.00p 2970
08/01/2014 20,925.00p 20,925.00p 20,750.00p 20,850.00p 5908
07/01/2014 20,425.00p 21,000.00p 20,012.50p 21,000.00p 529
06/01/2014 20,087.50p 20,387.50p 20,012.50p 20,087.50p 0
03/01/2014 20,250.00p 20,387.50p 20,012.50p 20,175.00p 130
02/01/2014 20,275.00p 20,387.50p 20,050.00p 20,187.50p 0
31/12/2013 20,350.00p 20,350.00p 20,150.63p 20,350.00p 0
30/12/2013 20,212.50p 20,330.00p 20,150.63p 20,325.00p 2447
27/12/2013 20,237.50p 20,325.00p 20,050.00p 20,225.00p 0
24/12/2013 20,075.00p 20,100.00p 20,050.00p 20,075.00p 0
23/12/2013 20,062.50p 20,100.00p 20,050.00p 20,100.00p 18
20/12/2013 19,787.50p 19,980.00p 19,787.50p 19,950.00p 3150
19/12/2013 19,525.00p 19,912.50p 19,525.00p 19,912.50p 25284
18/12/2013 19,200.00p 19,260.00p 19,190.00p 19,250.00p 4084
17/12/2013 19,175.00p 19,270.00p 19,175.00p 19,175.00p 5517
16/12/2013 19,200.00p 19,225.00p 19,179.66p 19,200.00p 23880
13/12/2013 19,287.50p 19,287.50p 19,175.00p 19,175.00p 12770
12/12/2013 19,225.00p 19,225.00p 19,177.01p 19,200.00p 10700
11/12/2013 19,525.00p 19,750.00p 19,362.50p 19,412.50p 70
10/12/2013 19,750.00p 19,750.00p 19,500.00p 19,500.00p 290
09/12/2013 19,725.00p 19,725.00p 19,540.00p 19,700.00p 205912
06/12/2013 19,487.50p 19,725.00p 19,487.50p 19,675.00p 698
05/12/2013 19,475.00p 20,112.50p 19,362.50p 19,575.00p 45
04/12/2013 19,700.00p 20,112.50p 19,462.50p 19,525.00p 0
03/12/2013 20,062.50p 20,112.50p 19,700.00p 19,700.00p 417
02/12/2013 20,112.50p 20,112.50p 20,083.95p 20,087.50p 54
29/11/2013 20,250.00p 20,505.00p 20,162.50p 20,162.50p 91
28/11/2013 20,487.50p 20,505.00p 20,300.00p 20,350.00p 9263
27/11/2013 20,350.00p 20,487.50p 20,225.00p 20,487.50p 582
26/11/2013 20,325.00p 20,350.00p 20,325.00p 20,350.00p 830
25/11/2013 20,175.00p 20,370.00p 20,130.00p 20,325.00p 2241
22/11/2013 19,962.50p 20,175.00p 19,700.00p 20,062.50p 44
21/11/2013 19,700.00p 19,887.50p 19,700.00p 19,887.50p 185
20/11/2013 19,912.50p 20,275.00p 19,837.50p 19,887.50p 0
19/11/2013 20,050.00p 20,275.00p 19,862.50p 19,937.50p 0
18/11/2013 20,275.00p 20,275.00p 20,146.57p 20,162.50p 7733
15/11/2013 20,200.00p 20,350.00p 20,062.50p 20,225.00p 0
14/11/2013 20,062.50p 20,180.00p 20,062.50p 20,175.00p 7583
13/11/2013 19,962.50p 20,000.00p 19,637.50p 19,800.00p 0
12/11/2013 19,875.00p 20,000.00p 19,775.00p 20,000.00p 0
11/11/2013 19,887.50p 19,900.00p 19,812.50p 19,850.00p 1048
08/11/2013 19,625.00p 19,780.00p 19,625.00p 19,775.00p 3502
07/11/2013 19,625.00p 19,825.00p 19,437.50p 19,700.00p 0
06/11/2013 19,437.50p 19,670.00p 19,437.50p 19,650.00p 4998
05/11/2013 19,462.50p 19,462.50p 19,284.59p 19,312.50p 9391
04/11/2013 19,575.00p 19,650.00p 19,337.50p 19,400.00p 0
01/11/2013 19,412.50p 19,412.50p 19,361.25p 19,412.50p 137
31/10/2013 19,525.00p 19,775.00p 19,350.00p 19,462.50p 0
30/10/2013 19,725.00p 19,775.00p 19,525.00p 19,587.50p 0
29/10/2013 19,762.50p 19,766.15p 19,621.97p 19,625.00p 9432
28/10/2013 19,825.00p 20,025.00p 19,675.00p 19,700.00p 0
25/10/2013 20,025.00p 20,025.00p 19,850.00p 19,862.50p 2289
24/10/2013 19,487.50p 20,175.00p 18,750.00p 20,175.00p 0
23/10/2013 18,750.00p 19,433.75p 18,750.00p 19,362.50p 197
22/10/2013 18,525.00p 18,562.50p 18,500.00p 18,500.00p 6172
21/10/2013 18,275.00p 18,600.00p 17,900.00p 18,462.50p 0
18/10/2013 17,900.00p 18,120.00p 17,900.00p 18,112.50p 694
17/10/2013 18,362.50p 18,362.50p 17,712.50p 17,712.50p 2633
16/10/2013 18,212.50p 18,275.00p 18,190.00p 18,275.00p 48756
15/10/2013 18,600.00p 18,662.50p 18,375.00p 18,375.00p 0
14/10/2013 18,425.00p 18,479.34p 18,425.00p 18,450.00p 2815
11/10/2013 18,737.50p 20,650.00p 17,930.00p 18,600.00p 0
10/10/2013 18,412.50p 20,650.00p 17,930.00p 18,412.50p 2187
09/10/2013 18,462.50p 20,650.00p 17,930.00p 18,462.50p 0
08/10/2013 18,762.50p 20,650.00p 17,930.00p 18,675.00p 12405
07/10/2013 18,937.50p 20,650.00p 17,930.00p 18,937.50p 11718
04/10/2013 19,025.00p 20,650.00p 17,930.00p 19,025.00p 2715
03/10/2013 18,937.50p 20,650.00p 17,930.00p 18,937.50p 0

*Close Price adjusted for both dividends and splits