Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
02/10/2013 19,387.50p 20,650.00p 17,930.00p 19,025.00p 610
01/10/2013 19,362.50p 20,650.00p 17,930.00p 19,362.50p 0
30/09/2013 19,312.50p 20,650.00p 17,930.00p 19,312.50p 4751
27/09/2013 19,362.50p 20,650.00p 17,930.00p 19,700.00p 0
26/09/2013 19,650.00p 20,650.00p 17,930.00p 19,650.00p 0
25/09/2013 19,700.00p 20,650.00p 17,930.00p 19,700.00p 621
24/09/2013 19,837.50p 20,650.00p 17,930.00p 19,837.50p 0
23/09/2013 19,962.50p 20,650.00p 17,930.00p 19,962.50p 1037
20/09/2013 19,525.00p 20,650.00p 17,930.00p 19,862.50p 0
19/09/2013 19,462.50p 20,650.00p 17,930.00p 19,462.50p 0
18/09/2013 19,337.50p 20,650.00p 17,930.00p 19,337.50p 2118
17/09/2013 19,500.00p 20,650.00p 17,930.00p 19,500.00p 0
16/09/2013 19,812.50p 20,650.00p 17,930.00p 19,812.50p 2324
13/09/2013 19,787.50p 20,650.00p 17,930.00p 19,787.50p 0
12/09/2013 20,225.00p 20,650.00p 17,930.00p 19,812.50p 2199
11/09/2013 19,625.00p 20,650.00p 17,930.00p 19,625.00p 7527
10/09/2013 19,525.00p 20,650.00p 17,930.00p 19,862.50p 0
09/09/2013 19,675.00p 20,650.00p 17,930.00p 19,675.00p 79
06/09/2013 19,575.00p 20,650.00p 17,930.00p 19,575.00p 0
05/09/2013 19,600.00p 20,650.00p 17,930.00p 19,600.00p 504
04/09/2013 19,262.50p 20,650.00p 17,930.00p 19,262.50p 0
03/09/2013 19,525.00p 20,650.00p 17,930.00p 19,525.00p 0
02/09/2013 19,150.00p 20,650.00p 17,930.00p 19,500.00p 0
30/08/2013 19,025.00p 20,650.00p 17,930.00p 19,025.00p 8160
29/08/2013 18,462.50p 20,650.00p 17,930.00p 18,837.50p 0
28/08/2013 18,650.00p 20,650.00p 17,930.00p 18,650.00p 0
27/08/2013 18,887.50p 20,650.00p 17,930.00p 18,887.50p 0
23/08/2013 19,550.00p 20,650.00p 17,930.00p 19,550.00p 0
22/08/2013 19,387.50p 20,650.00p 17,930.00p 19,387.50p 0
21/08/2013 19,625.00p 20,650.00p 17,930.00p 19,625.00p 0
20/08/2013 19,787.50p 20,650.00p 17,930.00p 19,787.50p 0
19/08/2013 19,887.50p 20,650.00p 17,930.00p 19,887.50p 0
16/08/2013 19,600.00p 20,650.00p 17,930.00p 19,600.00p 0
15/08/2013 19,812.50p 20,650.00p 17,930.00p 19,412.50p 0
14/08/2013 19,700.00p 20,650.00p 17,930.00p 19,700.00p 0
13/08/2013 19,437.50p 20,650.00p 17,930.00p 19,437.50p 0
12/08/2013 19,437.50p 20,650.00p 17,930.00p 19,437.50p 5232
09/08/2013 19,150.00p 20,650.00p 17,930.00p 19,550.00p 0
08/08/2013 19,437.50p 20,650.00p 17,930.00p 19,437.50p 0
07/08/2013 20,462.50p 20,650.00p 17,930.00p 20,462.50p 0
06/08/2013 20,650.00p 20,650.00p 17,930.00p 20,650.00p 1542
05/08/2013 20,312.50p 20,550.00p 17,930.00p 20,550.00p 476
02/08/2013 20,337.50p 20,337.50p 17,930.00p 20,337.50p 0
01/08/2013 19,937.50p 19,962.50p 17,930.00p 19,937.50p 0
31/07/2013 19,575.00p 19,962.50p 17,930.00p 19,962.50p 0
30/07/2013 19,387.50p 19,725.00p 17,930.00p 19,387.50p 0
29/07/2013 19,287.50p 19,725.00p 17,930.00p 19,287.50p 0
26/07/2013 19,437.50p 19,725.00p 17,930.00p 19,437.50p 0
25/07/2013 19,362.50p 19,725.00p 17,930.00p 19,362.50p 0
24/07/2013 19,462.50p 19,725.00p 17,930.00p 19,575.00p 0
23/07/2013 19,575.00p 19,725.00p 17,930.00p 19,575.00p 9
22/07/2013 19,725.00p 19,725.00p 17,930.00p 19,725.00p 458
19/07/2013 19,700.00p 19,700.00p 17,930.00p 19,700.00p 0
18/07/2013 19,525.00p 19,575.00p 17,930.00p 19,525.00p 0
17/07/2013 19,575.00p 19,575.00p 17,930.00p 19,225.00p 3548
16/07/2013 19,525.00p 19,525.00p 17,930.00p 19,525.00p 0
15/07/2013 19,337.50p 19,412.50p 17,930.00p 19,337.50p 0
12/07/2013 19,412.50p 19,412.50p 17,930.00p 19,412.50p 0
11/07/2013 19,312.50p 19,312.50p 17,930.00p 19,312.50p 114
10/07/2013 18,812.50p 19,075.00p 17,930.00p 19,075.00p 0
09/07/2013 18,787.50p 18,787.50p 17,930.00p 18,787.50p 0
08/07/2013 18,600.00p 18,700.00p 17,930.00p 18,600.00p 0
05/07/2013 18,700.00p 18,700.00p 17,930.00p 18,700.00p 0
04/07/2013 18,412.50p 18,500.00p 17,930.00p 18,412.50p 0
03/07/2013 18,500.00p 18,500.00p 17,930.00p 18,500.00p 0
02/07/2013 18,287.50p 18,437.50p 17,930.00p 18,287.50p 0
01/07/2013 18,025.00p 18,437.50p 17,930.00p 18,025.00p 0
28/06/2013 18,437.50p 18,437.50p 17,930.00p 18,075.00p 2367
27/06/2013 18,050.00p 18,370.00p 18,050.00p 18,370.00p 2279
26/06/2013 18,050.00p 18,050.00p 17,780.00p 18,050.00p 734
25/06/2013 17,700.00p 18,008.50p 17,700.00p 17,937.50p 9010
24/06/2013 17,887.50p 17,887.50p 17,510.00p 17,625.00p 1892
21/06/2013 18,412.50p 18,412.50p 18,125.00p 18,200.00p 0
20/06/2013 18,412.50p 18,412.50p 18,125.00p 18,125.00p 106
19/06/2013 18,937.50p 18,974.22p 18,575.00p 18,575.00p 14221
18/06/2013 18,837.50p 19,008.75p 18,837.50p 18,955.75p 10069
17/06/2013 18,937.50p 19,000.00p 18,937.50p 18,947.13p 9266
14/06/2013 19,075.00p 19,287.50p 18,912.50p 19,075.00p 0
13/06/2013 19,287.50p 19,287.50p 18,912.50p 18,912.50p 1665
12/06/2013 19,387.50p 19,525.00p 19,387.50p 19,387.50p 3814
11/06/2013 19,550.00p 19,550.00p 19,455.00p 19,550.00p 807
10/06/2013 19,337.50p 19,675.00p 19,337.50p 19,675.00p 108694
07/06/2013 19,437.50p 19,440.00p 19,380.00p 19,410.00p 61543
06/06/2013 19,762.50p 19,912.50p 19,387.50p 19,425.63p 0
05/06/2013 19,762.50p 19,912.50p 19,387.50p 19,387.50p 0
04/06/2013 19,550.00p 19,912.50p 19,412.50p 19,550.00p 0
03/06/2013 19,412.50p 19,912.50p 19,412.50p 19,412.50p 0
31/05/2013 19,912.50p 19,912.50p 19,420.00p 19,550.00p 6662
30/05/2013 19,625.00p 19,920.00p 19,625.00p 19,912.50p 1061
29/05/2013 19,812.50p 19,912.50p 19,387.50p 19,812.50p 0
28/05/2013 19,500.00p 19,912.50p 19,387.50p 19,912.50p 0
24/05/2013 19,387.50p 19,535.00p 19,387.50p 19,515.00p 182
23/05/2013 19,650.00p 20,125.00p 19,262.50p 19,920.00p 0
22/05/2013 20,125.00p 20,125.00p 19,920.00p 19,920.00p 3461
21/05/2013 20,150.00p 20,175.00p 20,115.00p 20,160.00p 1942
20/05/2013 20,075.00p 20,312.50p 20,075.00p 20,130.00p 0
17/05/2013 20,312.50p 20,312.50p 20,130.00p 20,130.00p 1000
16/05/2013 20,287.50p 20,287.50p 20,075.00p 20,098.75p 0
15/05/2013 20,125.00p 20,190.00p 20,075.00p 20,098.75p 0
14/05/2013 20,075.00p 20,190.00p 20,075.00p 20,075.00p 28859
13/05/2013 18,675.00p 20,150.00p 18,535.00p 20,150.00p 24474
10/05/2013 18,575.00p 18,640.00p 18,575.00p 18,575.00p 955
09/05/2013 18,262.50p 18,310.00p 18,200.00p 18,310.00p 0
08/05/2013 18,262.50p 18,310.00p 18,200.00p 18,310.00p 0
07/05/2013 18,200.00p 18,310.00p 18,200.00p 18,310.00p 42
03/05/2013 17,837.50p 18,175.00p 17,725.00p 17,820.00p 0
02/05/2013 17,962.50p 17,962.50p 17,740.00p 17,820.00p 4514
01/05/2013 18,262.50p 18,625.00p 18,244.52p 18,244.52p 0
30/04/2013 18,262.50p 18,625.00p 18,244.52p 18,625.00p 500
29/04/2013 18,025.00p 18,025.00p 17,900.00p 18,025.00p 0
26/04/2013 17,912.50p 17,912.50p 17,900.00p 17,912.50p 123
25/04/2013 17,675.00p 18,025.00p 17,675.00p 18,025.00p 24988
24/04/2013 17,337.50p 17,337.50p 16,625.00p 17,337.50p 0
23/04/2013 16,625.00p 17,287.50p 16,625.00p 17,287.50p 3700
22/04/2013 16,650.00p 17,000.00p 16,555.00p 16,650.00p 0
19/04/2013 17,000.00p 17,000.00p 16,555.00p 16,675.00p 5847
18/04/2013 17,462.50p 17,462.50p 17,080.00p 17,150.00p 38
17/04/2013 17,700.00p 17,700.00p 17,362.50p 17,362.50p 49308
16/04/2013 17,937.50p 18,100.00p 17,625.00p 17,625.00p 0
15/04/2013 18,100.00p 18,100.00p 17,900.00p 18,100.00p 2134
12/04/2013 18,262.50p 18,262.50p 18,025.00p 18,262.50p 0
11/04/2013 18,025.00p 18,250.00p 18,025.00p 18,025.00p 1682
10/04/2013 17,887.50p 18,040.00p 17,887.50p 17,887.50p 1009
09/04/2013 17,887.50p 17,887.50p 17,725.00p 17,887.50p 80
08/04/2013 18,075.00p 18,075.00p 17,830.00p 18,075.00p 13024
05/04/2013 17,600.00p 17,762.50p 17,570.00p 17,600.00p 0
04/04/2013 17,762.50p 17,762.50p 17,570.00p 17,762.50p 1362
03/04/2013 17,650.00p 17,750.00p 17,650.00p 17,650.00p 318
02/04/2013 17,625.00p 17,680.00p 17,625.00p 17,625.00p 2810
28/03/2013 17,525.00p 17,749.90p 17,525.00p 17,525.00p 960
27/03/2013 17,550.00p 17,812.50p 17,367.62p 17,550.00p 0
26/03/2013 17,812.50p 17,812.50p 17,367.62p 17,437.50p 1600
25/03/2013 17,600.00p 17,962.50p 17,600.00p 17,962.50p 180
22/03/2013 17,412.50p 17,625.00p 17,412.50p 17,412.50p 0
21/03/2013 17,412.50p 17,625.00p 17,412.50p 17,412.50p 0
20/03/2013 17,625.00p 17,625.00p 17,570.00p 17,625.00p 850
19/03/2013 17,675.00p 17,722.82p 17,550.00p 17,675.00p 0
18/03/2013 17,550.00p 17,722.82p 17,550.00p 17,550.00p 1900
15/03/2013 17,837.50p 18,355.00p 17,837.50p 17,837.50p 0
14/03/2013 18,025.00p 18,355.00p 18,025.00p 18,025.00p 0
13/03/2013 18,025.00p 18,355.00p 18,025.00p 18,025.00p 0
12/03/2013 18,225.00p 18,355.00p 18,180.00p 18,225.00p 4124
11/03/2013 18,437.50p 18,437.50p 18,275.00p 18,437.50p 28775
08/03/2013 18,387.50p 18,625.00p 18,387.50p 18,387.50p 0
07/03/2013 18,625.00p 18,625.00p 18,390.00p 18,625.00p 184
06/03/2013 18,575.00p 18,600.00p 18,575.00p 18,575.00p 700
05/03/2013 18,625.00p 18,625.00p 18,470.00p 18,625.00p 84
04/03/2013 18,262.50p 18,600.00p 18,262.50p 18,600.00p 0
01/03/2013 18,387.50p 18,387.50p 18,300.23p 18,387.50p 23
28/02/2013 18,387.50p 18,445.90p 18,387.50p 18,387.50p 767
27/02/2013 17,862.50p 18,225.00p 17,862.50p 18,225.00p 204
26/02/2013 17,675.00p 18,125.00p 17,675.00p 17,675.00p 0
25/02/2013 18,125.00p 18,125.00p 18,050.00p 18,125.00p 0
22/02/2013 18,050.00p 18,080.00p 18,050.00p 18,050.00p 2771
21/02/2013 18,175.00p 18,380.00p 17,812.50p 17,812.50p 0
20/02/2013 18,287.50p 18,380.00p 18,285.00p 18,287.50p 806
19/02/2013 18,075.00p 18,240.00p 18,075.00p 18,075.00p 1795
18/02/2013 18,175.00p 18,321.25p 17,787.50p 18,175.00p 0
15/02/2013 17,887.50p 18,321.25p 17,787.50p 18,262.50p 0
14/02/2013 18,225.00p 18,321.25p 17,787.50p 18,225.00p 0
13/02/2013 17,787.50p 18,321.25p 17,787.50p 18,125.00p 693
12/02/2013 17,050.00p 17,840.00p 17,050.00p 17,725.00p 3687
11/02/2013 17,312.50p 17,325.00p 17,127.00p 17,312.50p 22185
08/02/2013 17,287.50p 17,314.27p 16,962.50p 17,287.50p 0
07/02/2013 16,962.50p 17,314.27p 16,962.50p 17,312.50p 18213
06/02/2013 17,287.50p 17,600.00p 16,887.50p 16,937.50p 0
05/02/2013 17,225.00p 17,600.00p 16,887.50p 17,225.00p 0
04/02/2013 17,600.00p 17,600.00p 16,887.50p 17,600.00p 0
01/02/2013 16,887.50p 17,384.28p 16,887.50p 17,225.00p 6635
31/01/2013 17,525.00p 17,525.00p 17,080.00p 17,150.00p 4902
30/01/2013 17,437.50p 17,887.50p 17,362.50p 17,437.50p 0
29/01/2013 17,700.00p 17,887.50p 17,362.50p 17,362.50p 0
28/01/2013 17,887.50p 17,887.50p 17,600.00p 17,887.50p 0
25/01/2013 17,600.00p 17,801.24p 17,600.00p 17,600.00p 9594
24/01/2013 17,625.00p 17,655.00p 17,475.00p 17,625.00p 993
23/01/2013 17,462.50p 17,599.70p 17,462.50p 17,462.50p 8300
22/01/2013 17,575.00p 17,575.00p 17,555.00p 17,575.00p 15339
21/01/2013 17,525.00p 17,525.00p 17,481.48p 17,525.00p 6300
18/01/2013 17,575.00p 17,575.00p 17,150.00p 17,575.00p 0
17/01/2013 17,150.00p 17,470.00p 17,150.00p 17,150.00p 12656
16/01/2013 16,962.50p 17,180.00p 16,962.50p 16,962.50p 1929
15/01/2013 16,837.50p 16,910.00p 16,837.50p 16,837.50p 12452
14/01/2013 16,812.50p 16,812.50p 16,800.00p 16,812.50p 753
11/01/2013 16,600.00p 16,887.50p 16,600.00p 16,887.50p 188
10/01/2013 16,437.50p 16,538.88p 16,437.50p 16,437.50p 22699
09/01/2013 16,362.50p 16,410.00p 16,362.50p 16,362.50p 570
08/01/2013 16,287.50p 16,380.00p 16,287.50p 16,287.50p 869
07/01/2013 16,575.00p 16,575.00p 16,225.00p 16,225.00p 498
04/01/2013 16,650.00p 16,695.00p 16,625.00p 16,650.00p 0
03/01/2013 16,625.00p 16,695.00p 16,625.00p 16,625.00p 7930
02/01/2013 16,725.00p 16,735.13p 16,725.00p 16,725.00p 6900
31/12/2012 16,550.00p 16,550.00p 16,352.41p 16,550.00p 0
28/12/2012 16,550.00p 16,550.00p 16,352.41p 16,550.00p 3900
27/12/2012 16,437.50p 16,615.77p 16,437.50p 16,437.50p 11331
24/12/2012 16,675.00p 16,675.00p 16,500.00p 16,675.00p 0
21/12/2012 16,675.00p 16,675.00p 16,500.00p 16,675.00p 2789
20/12/2012 16,837.50p 16,837.50p 16,655.00p 16,837.50p 2381
19/12/2012 16,962.50p 16,962.50p 16,900.00p 16,962.50p 1405
18/12/2012 16,962.50p 17,070.00p 16,962.50p 16,962.50p 5204
17/12/2012 16,912.50p 17,040.27p 16,912.50p 16,912.50p 8179

*Close Price adjusted for both dividends and splits