Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
30/01/2020 54,040.00p 54,365.00p 52,740.00p 52,860.00p 21789
29/01/2020 55,100.00p 55,100.00p 54,200.00p 54,290.00p 12860
28/01/2020 54,920.00p 55,260.00p 54,020.00p 54,910.00p 10272
27/01/2020 55,140.00p 55,300.00p 54,020.00p 54,420.00p 43055
24/01/2020 55,000.00p 56,340.00p 55,000.00p 55,990.00p 38939
23/01/2020 54,260.00p 54,840.00p 53,980.00p 54,280.00p 32271
22/01/2020 54,390.00p 54,680.00p 53,840.00p 54,310.00p 15459
21/01/2020 53,440.00p 54,260.00p 52,800.00p 53,890.00p 15718
20/01/2020 54,440.00p 54,920.00p 53,800.00p 53,910.00p 15152
17/01/2020 53,950.00p 55,100.00p 53,950.00p 54,620.00p 14583
16/01/2020 53,050.00p 53,840.00p 53,050.00p 53,720.00p 63419
15/01/2020 53,820.00p 53,820.00p 53,100.00p 53,230.00p 59506
14/01/2020 53,670.00p 53,800.00p 52,780.00p 53,120.00p 207589
13/01/2020 53,210.00p 53,620.00p 53,080.00p 53,340.00p 9642
10/01/2020 53,030.00p 53,180.00p 52,780.00p 53,050.00p 23378
09/01/2020 52,910.00p 53,030.00p 52,400.00p 52,930.00p 21584
08/01/2020 52,120.00p 53,020.00p 52,040.00p 52,760.00p 21839
07/01/2020 52,860.00p 53,320.00p 52,680.00p 53,010.00p 10924
06/01/2020 53,250.00p 52,640.00p 52,640.00p 52,640.00p 0
03/01/2020 53,250.00p 53,250.00p 52,570.00p 52,640.00p 16966
02/01/2020 52,550.00p 53,840.00p 52,550.00p 53,280.00p 8736
31/12/2019 53,250.00p 52,340.00p 52,340.00p 52,340.00p 0
30/12/2019 53,250.00p 53,280.00p 52,340.00p 52,340.00p 17431
27/12/2019 53,260.00p 53,720.00p 53,020.00p 53,500.00p 22759
24/12/2019 52,760.00p 53,380.00p 53,380.00p 53,380.00p 0
23/12/2019 52,760.00p 53,380.00p 52,740.00p 53,380.00p 51238
20/12/2019 53,210.00p 53,220.00p 52,620.00p 52,680.00p 11171
19/12/2019 52,950.00p 53,300.00p 52,235.00p 52,800.00p 22049
18/12/2019 53,900.00p 55,260.00p 52,780.00p 52,880.00p 40969
17/12/2019 55,270.00p 55,400.00p 53,840.00p 54,130.00p 707713
16/12/2019 54,930.00p 57,500.00p 54,320.00p 55,450.00p 471922
13/12/2019 55,020.00p 57,440.00p 55,012.00p 57,370.00p 132786
12/12/2019 53,610.00p 54,314.00p 52,900.00p 54,100.00p 118431
11/12/2019 52,730.00p 54,520.00p 52,320.00p 53,530.00p 33723
10/12/2019 53,330.00p 53,330.00p 52,400.00p 53,130.00p 17413
09/12/2019 54,560.00p 54,560.00p 53,430.00p 53,950.00p 22162
06/12/2019 54,730.00p 55,000.00p 54,400.00p 54,750.00p 19908
05/12/2019 54,940.00p 55,280.00p 54,440.00p 54,900.00p 23586
04/12/2019 53,510.00p 54,980.00p 53,510.00p 54,650.00p 23914
03/12/2019 53,630.00p 54,336.00p 53,200.00p 53,690.00p 105789
02/12/2019 54,260.00p 54,560.00p 53,300.00p 53,550.00p 28426
29/11/2019 53,770.00p 54,440.00p 53,420.00p 54,370.00p 35694
28/11/2019 53,270.00p 53,980.00p 53,100.00p 53,950.00p 15551
27/11/2019 53,760.00p 54,240.00p 53,400.00p 53,840.00p 21227
26/11/2019 53,150.00p 53,740.00p 52,800.00p 53,250.00p 15669
25/11/2019 52,390.00p 53,140.00p 52,390.00p 52,740.00p 389855
22/11/2019 51,600.00p 52,160.00p 51,600.00p 52,100.00p 16998
21/11/2019 51,920.00p 52,094.00p 51,520.00p 52,080.00p 24715
20/11/2019 52,250.00p 52,856.00p 51,830.00p 52,820.00p 19532
19/11/2019 52,470.00p 52,860.00p 52,200.00p 52,470.00p 21268
18/11/2019 52,650.00p 52,650.00p 51,640.00p 51,660.00p 14201
15/11/2019 52,860.00p 53,380.00p 52,060.00p 52,590.00p 17048
14/11/2019 53,250.00p 53,250.00p 52,220.00p 52,680.00p 66843
13/11/2019 52,990.00p 53,300.00p 52,260.00p 53,150.00p 14121
12/11/2019 53,470.00p 53,470.00p 52,820.00p 52,870.00p 5333
11/11/2019 53,250.00p 53,380.00p 52,940.00p 53,160.00p 14449
08/11/2019 53,170.00p 53,320.00p 52,700.00p 53,140.00p 7318
07/11/2019 52,940.00p 53,860.00p 52,940.00p 53,640.00p 12609
06/11/2019 53,810.00p 54,220.00p 52,460.00p 52,580.00p 21899
05/11/2019 52,400.00p 53,870.00p 52,360.00p 53,550.00p 46572
04/11/2019 50,730.00p 52,280.00p 50,700.00p 52,280.00p 40994
01/11/2019 49,455.00p 50,280.00p 49,455.00p 49,715.00p 8027
31/10/2019 50,345.00p 50,345.00p 48,990.00p 49,275.00p 89808
30/10/2019 48,290.00p 53,260.00p 47,550.00p 50,260.00p 308792
29/10/2019 49,110.00p 49,110.00p 48,290.00p 48,605.00p 39892
28/10/2019 48,355.00p 49,320.00p 48,110.00p 48,875.00p 26049
25/10/2019 47,720.00p 48,148.00p 47,410.00p 47,680.00p 16007
24/10/2019 47,360.00p 47,780.00p 47,000.00p 47,345.00p 29126
23/10/2019 47,130.00p 47,585.00p 46,500.00p 47,270.00p 86083
22/10/2019 47,625.00p 48,240.00p 47,580.00p 48,060.00p 12916
21/10/2019 46,120.00p 47,950.00p 46,050.00p 47,500.00p 80639
18/10/2019 45,715.00p 46,215.00p 45,540.00p 46,215.00p 11416
17/10/2019 45,785.00p 46,460.00p 45,785.00p 46,030.00p 15259
16/10/2019 45,115.00p 46,260.00p 45,115.00p 45,665.00p 29637
15/10/2019 44,415.00p 45,540.00p 44,150.00p 45,490.00p 45750
14/10/2019 45,650.00p 45,650.00p 44,350.00p 45,185.00p 7907
11/10/2019 44,460.00p 45,640.00p 44,400.00p 45,460.00p 66496
10/10/2019 43,480.00p 44,220.00p 43,180.00p 44,015.00p 131257
09/10/2019 43,930.00p 44,030.00p 43,609.00p 43,940.00p 38310
08/10/2019 44,450.00p 44,700.00p 44,070.00p 44,465.00p 14174
07/10/2019 44,550.00p 44,610.00p 44,030.00p 44,515.00p 151338
04/10/2019 44,500.00p 44,990.00p 44,160.00p 44,560.00p 136053
03/10/2019 45,550.00p 45,831.50p 45,070.00p 45,550.00p 15210
02/10/2019 46,750.00p 46,750.00p 45,540.00p 45,840.00p 123472
01/10/2019 47,535.00p 47,880.00p 46,760.00p 47,100.00p 17162
30/09/2019 47,285.00p 47,760.00p 47,270.00p 47,395.00p 35687
27/09/2019 46,480.00p 47,610.00p 46,132.00p 47,610.00p 100430
26/09/2019 45,380.00p 46,600.00p 45,380.00p 46,090.00p 14326
25/09/2019 46,270.00p 46,270.00p 45,340.00p 45,745.00p 18301
24/09/2019 46,450.00p 46,630.00p 46,080.00p 46,440.00p 63230
23/09/2019 47,270.00p 47,270.00p 46,030.00p 46,585.00p 45179
20/09/2019 48,400.00p 48,400.00p 47,120.00p 47,355.00p 27866
19/09/2019 48,535.00p 48,800.00p 48,050.00p 48,500.00p 60675
18/09/2019 47,900.00p 48,870.00p 47,810.00p 48,370.00p 69559
17/09/2019 49,405.00p 49,405.00p 48,020.00p 48,770.00p 81131
16/09/2019 49,205.00p 49,800.00p 47,760.00p 49,680.00p 85277
13/09/2019 48,975.00p 49,450.00p 48,940.00p 48,975.00p 118652
12/09/2019 48,050.00p 49,280.00p 48,050.00p 48,875.00p 54496
11/09/2019 45,465.00p 50,195.00p 45,400.00p 47,535.00p 106483
10/09/2019 44,420.00p 45,325.00p 44,410.00p 44,910.00p 36683
09/09/2019 43,450.00p 44,610.00p 43,450.00p 44,300.00p 21647
06/09/2019 43,625.00p 43,680.00p 42,930.00p 43,070.00p 16883
05/09/2019 43,655.00p 43,710.00p 42,400.00p 43,405.00p 154704
04/09/2019 43,220.00p 43,430.00p 42,920.00p 43,080.00p 52046
03/09/2019 42,960.00p 42,990.00p 42,450.00p 42,490.00p 44828
02/09/2019 43,540.00p 43,680.00p 42,930.00p 43,185.00p 5243
30/08/2019 43,375.00p 43,870.00p 43,300.00p 43,440.00p 24472
29/08/2019 42,600.00p 43,820.00p 42,600.00p 43,045.00p 176452
28/08/2019 43,755.00p 43,755.00p 42,000.00p 42,430.00p 256873
27/08/2019 43,555.00p 43,970.00p 43,310.00p 43,555.00p 40517
23/08/2019 44,750.00p 45,240.00p 44,030.00p 44,320.00p 13444
22/08/2019 44,490.00p 44,900.00p 44,430.00p 44,450.00p 8790
21/08/2019 44,245.00p 45,000.00p 44,245.00p 44,845.00p 24224
20/08/2019 44,110.00p 44,770.00p 44,070.00p 44,070.00p 18227
19/08/2019 44,360.00p 44,480.00p 44,100.00p 44,315.00p 31311
16/08/2019 43,135.00p 44,280.00p 43,135.00p 43,685.00p 397001
15/08/2019 43,400.00p 43,400.00p 42,230.00p 42,580.00p 22198
14/08/2019 44,865.00p 44,865.00p 43,090.00p 43,455.00p 261399
13/08/2019 44,690.00p 44,905.00p 43,540.00p 44,575.00p 85325
12/08/2019 44,890.00p 45,470.00p 44,890.00p 45,055.00p 12988
09/08/2019 45,370.00p 45,420.00p 44,900.00p 45,335.00p 8530
08/08/2019 45,220.00p 45,590.00p 45,130.00p 45,170.00p 12592
07/08/2019 44,415.00p 45,050.00p 44,170.00p 44,420.00p 19513
06/08/2019 43,905.00p 44,690.00p 43,890.00p 44,320.00p 72128
05/08/2019 45,080.00p 45,080.00p 43,610.00p 43,670.00p 65271
02/08/2019 45,900.00p 46,280.00p 45,180.00p 45,720.00p 23698
01/08/2019 46,605.00p 47,260.00p 46,450.00p 47,095.00p 16185
31/07/2019 46,955.00p 47,230.00p 46,400.00p 47,020.00p 59686
30/07/2019 47,465.00p 47,475.00p 46,750.00p 46,975.00p 79365
29/07/2019 46,665.00p 47,580.00p 46,665.00p 47,145.00p 22562
26/07/2019 47,935.00p 48,820.00p 45,707.00p 46,810.00p 76327
25/07/2019 49,485.00p 49,500.00p 47,510.00p 47,525.00p 93276
24/07/2019 49,240.00p 49,360.00p 49,061.00p 49,305.00p 36418
23/07/2019 48,720.00p 49,640.00p 48,720.00p 49,265.00p 64030
22/07/2019 48,105.00p 48,620.00p 47,900.00p 48,095.00p 138919
19/07/2019 47,270.00p 48,270.00p 47,220.00p 48,270.00p 7057
18/07/2019 47,180.00p 47,439.50p 46,850.00p 47,170.00p 9380
17/07/2019 47,075.00p 47,710.00p 47,075.00p 47,545.00p 108558
16/07/2019 46,725.00p 47,630.00p 46,725.00p 47,375.00p 17785
15/07/2019 46,445.00p 47,120.00p 46,445.00p 46,670.00p 20154
12/07/2019 45,920.00p 46,640.00p 45,850.00p 46,440.00p 24581
11/07/2019 46,350.00p 46,350.00p 45,560.00p 45,870.00p 29075
10/07/2019 46,900.00p 47,000.00p 45,470.50p 46,300.00p 216402
09/07/2019 45,370.00p 47,020.00p 45,370.00p 46,810.00p 118219
08/07/2019 44,625.00p 46,090.00p 44,500.00p 45,490.00p 58165
05/07/2019 44,490.00p 46,030.00p 44,150.00p 45,745.00p 214571
04/07/2019 52,320.00p 52,400.00p 51,680.00p 51,760.00p 7633
03/07/2019 52,210.00p 52,600.00p 52,100.00p 52,220.00p 1694
02/07/2019 52,280.00p 52,400.00p 52,100.00p 52,290.00p 87273
01/07/2019 52,100.00p 52,480.00p 51,920.00p 51,920.00p 16597
28/06/2019 51,300.00p 51,560.00p 51,020.00p 51,210.00p 4555
27/06/2019 50,825.00p 54,000.00p 50,825.00p 51,280.00p 32834
26/06/2019 50,595.00p 50,766.00p 50,340.00p 50,605.00p 5526
25/06/2019 50,645.00p 51,040.00p 50,645.00p 50,695.00p 4401
24/06/2019 50,930.00p 51,340.00p 50,440.00p 51,000.00p 6746
21/06/2019 50,000.00p 50,780.00p 50,780.00p 50,780.00p 0
20/06/2019 50,000.00p 51,160.00p 50,000.00p 50,780.00p 19315
19/06/2019 49,360.00p 49,900.00p 49,110.00p 49,820.00p 11093
18/06/2019 47,880.00p 49,410.00p 47,480.00p 48,965.00p 9983
17/06/2019 48,105.00p 48,380.00p 47,870.00p 48,080.00p 14187
14/06/2019 48,605.00p 48,605.00p 47,760.00p 48,120.00p 11905
13/06/2019 48,315.00p 49,272.42p 48,315.00p 48,870.00p 24216
12/06/2019 48,170.00p 49,013.69p 47,810.00p 48,100.00p 11243
11/06/2019 47,435.00p 48,400.00p 47,435.00p 47,990.00p 24519
10/06/2019 47,380.00p 47,737.00p 47,200.00p 47,425.00p 11652
07/06/2019 45,765.00p 47,101.95p 45,700.00p 46,730.00p 26285
06/06/2019 45,450.00p 45,640.00p 45,640.00p 45,640.00p 0
05/06/2019 45,450.00p 46,060.00p 45,330.00p 45,640.00p 42925
04/06/2019 44,580.00p 45,230.00p 44,230.00p 44,900.00p 25215
03/06/2019 44,025.00p 44,875.00p 43,740.00p 44,875.00p 9209
31/05/2019 45,145.00p 45,200.00p 44,000.00p 44,290.00p 30197
30/05/2019 45,285.00p 46,240.00p 46,240.00p 46,240.00p 0
29/05/2019 45,285.00p 46,240.00p 44,965.00p 46,240.00p 9683
28/05/2019 46,240.00p 46,240.00p 45,890.00p 46,240.00p 6088
24/05/2019 46,330.00p 46,690.00p 46,150.00p 46,570.00p 32122
23/05/2019 47,710.00p 47,710.00p 46,250.00p 46,680.00p 5255
22/05/2019 47,475.00p 47,920.00p 47,475.00p 47,565.00p 21892
21/05/2019 47,185.00p 47,939.50p 47,185.00p 47,665.00p 22419
20/05/2019 48,100.00p 48,100.00p 46,910.00p 47,095.00p 18330
17/05/2019 48,190.00p 48,370.00p 47,560.00p 48,155.00p 12802
16/05/2019 47,400.00p 48,230.00p 47,070.00p 47,805.00p 296087
15/05/2019 47,590.00p 47,590.00p 46,770.00p 47,485.00p 124563
14/05/2019 47,100.00p 47,425.00p 46,650.00p 46,925.00p 10569
13/05/2019 48,270.00p 48,270.00p 47,100.00p 47,220.00p 16668
10/05/2019 48,550.00p 48,574.00p 47,900.00p 48,040.00p 10964
09/05/2019 48,300.00p 48,540.00p 47,775.00p 47,775.00p 6224
08/05/2019 49,220.00p 49,220.00p 48,450.00p 48,635.00p 18660
07/05/2019 48,425.00p 49,966.00p 47,850.00p 47,905.00p 39550
03/05/2019 50,960.00p 51,500.00p 50,810.00p 51,010.00p 9712
02/05/2019 51,960.00p 51,960.00p 51,080.00p 51,250.00p 15363
01/05/2019 51,770.00p 52,580.00p 52,580.00p 52,580.00p 0
30/04/2019 51,770.00p 52,580.00p 51,770.00p 52,580.00p 6197
29/04/2019 52,730.00p 52,730.00p 52,360.00p 52,580.00p 16231
26/04/2019 53,200.00p 53,200.00p 52,460.00p 52,540.00p 146275
25/04/2019 52,870.00p 53,760.00p 52,540.00p 52,740.00p 432863
24/04/2019 52,510.00p 53,000.00p 52,450.00p 52,450.00p 190191
23/04/2019 52,080.00p 52,480.00p 51,980.00p 52,080.00p 132849
18/04/2019 51,800.00p 52,040.00p 51,300.00p 51,300.00p 2051
17/04/2019 51,250.00p 51,660.00p 51,180.00p 51,300.00p 22752
16/04/2019 51,210.00p 51,540.00p 50,975.00p 51,540.00p 15409

*Close Price adjusted for both dividends and splits