Hexagon AB (0GRX) Share Price

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

Date Open High Low Close* Volume
15/09/2017 40,087.50p 40,562.50p 39,675.00p 40,162.50p 223201
14/09/2017 39,787.50p 40,212.50p 39,712.50p 40,187.50p 58385
13/09/2017 39,325.00p 40,875.00p 39,300.00p 39,712.50p 237527
12/09/2017 39,300.00p 39,712.50p 38,912.50p 39,300.00p 30275
11/09/2017 39,162.50p 39,487.50p 38,862.50p 39,162.50p 307136
08/09/2017 38,675.00p 39,087.50p 38,675.00p 39,087.50p 40375
07/09/2017 38,700.00p 39,012.50p 38,337.50p 38,700.00p 72885
06/09/2017 38,725.00p 39,162.50p 38,300.00p 38,725.00p 35432
05/09/2017 38,750.00p 39,062.50p 38,450.00p 38,750.00p 60285
04/09/2017 38,875.00p 39,475.00p 38,350.00p 38,875.00p 29296
01/09/2017 39,112.50p 39,387.50p 38,862.50p 39,112.50p 8535
31/08/2017 38,637.50p 39,050.00p 38,637.50p 39,050.00p 20287
30/08/2017 38,362.50p 38,762.50p 38,300.00p 38,762.50p 10324
29/08/2017 38,412.50p 38,825.00p 37,912.50p 38,300.00p 22557
25/08/2017 38,612.50p 38,975.00p 38,237.50p 38,612.50p 5186
24/08/2017 38,962.50p 39,312.50p 38,387.50p 38,962.50p 86160
23/08/2017 38,800.00p 39,162.50p 38,500.00p 38,800.00p 62162
22/08/2017 38,762.50p 39,000.00p 38,425.00p 38,762.50p 24132
21/08/2017 38,762.50p 39,187.50p 38,262.50p 38,737.50p 15705
18/08/2017 38,850.00p 39,325.00p 38,450.00p 38,850.00p 9360
17/08/2017 39,300.00p 39,675.00p 38,812.50p 39,300.00p 18909
16/08/2017 38,850.00p 39,275.00p 38,575.00p 39,275.00p 44597
15/08/2017 38,987.50p 39,300.00p 38,237.50p 38,575.00p 13903
14/08/2017 38,575.00p 38,987.50p 38,350.00p 38,987.50p 106313
11/08/2017 38,350.00p 38,987.50p 38,137.50p 38,350.00p 75644
10/08/2017 39,412.50p 39,825.00p 38,425.00p 38,987.50p 38209
09/08/2017 39,462.50p 39,962.50p 39,075.00p 39,462.50p 72029
08/08/2017 39,725.00p 40,075.00p 39,362.50p 39,725.00p 57478
07/08/2017 39,812.50p 40,075.00p 39,400.00p 39,812.50p 52519
04/08/2017 39,637.50p 40,025.00p 39,237.50p 39,637.50p 11261
03/08/2017 39,912.50p 40,312.50p 39,362.50p 39,912.50p 61026
02/08/2017 40,062.50p 40,487.50p 39,575.00p 40,062.50p 37085
01/08/2017 39,975.00p 40,325.00p 39,637.50p 39,975.00p 48805
31/07/2017 40,012.50p 40,400.00p 39,562.50p 40,012.50p 76456
28/07/2017 40,087.50p 40,437.50p 39,662.50p 40,125.00p 81814
27/07/2017 39,812.50p 40,287.50p 39,025.00p 39,800.00p 147829
26/07/2017 39,450.00p 41,812.50p 39,450.00p 39,850.00p 28230
25/07/2017 39,587.50p 39,987.50p 39,112.50p 39,587.50p 62846
24/07/2017 40,150.00p 40,550.00p 39,250.00p 39,700.00p 79369
21/07/2017 40,100.00p 40,400.00p 39,750.00p 40,100.00p 15742
20/07/2017 40,300.00p 40,625.00p 34,950.00p 40,300.00p 46555
19/07/2017 39,862.50p 40,287.50p 39,600.00p 40,287.50p 17787
18/07/2017 40,000.00p 40,462.50p 39,225.00p 39,600.00p 27963
17/07/2017 40,350.00p 40,712.50p 39,762.50p 40,287.50p 88965
14/07/2017 40,250.00p 40,575.00p 40,100.00p 40,250.00p 101372
13/07/2017 40,550.00p 40,912.50p 39,700.00p 40,100.00p 37195
12/07/2017 39,987.50p 40,500.00p 39,825.00p 40,400.00p 36174
11/07/2017 40,275.00p 40,637.50p 39,825.00p 39,825.00p 72006
10/07/2017 40,387.50p 40,712.50p 40,112.50p 40,387.50p 91696
07/07/2017 40,537.50p 40,950.00p 39,775.00p 40,112.50p 65039
06/07/2017 40,700.00p 41,112.50p 40,200.00p 40,700.00p 51117
05/07/2017 40,562.50p 40,975.00p 40,237.50p 40,562.50p 61112
04/07/2017 40,675.00p 44,912.50p 40,225.00p 40,650.00p 370339
03/07/2017 40,162.50p 40,637.50p 40,162.50p 40,587.50p 14426
30/06/2017 40,162.50p 40,600.00p 39,775.00p 40,187.50p 129599
29/06/2017 40,750.00p 41,000.00p 39,775.00p 40,237.50p 96197
28/06/2017 40,437.50p 40,937.50p 40,087.50p 40,437.50p 23875
27/06/2017 41,400.00p 41,762.50p 40,875.00p 40,912.50p 82433
26/06/2017 41,587.50p 42,025.00p 41,112.50p 41,587.50p 19999
23/06/2017 41,737.50p 41,737.50p 41,600.00p 41,737.50p 0
22/06/2017 41,162.50p 41,762.50p 41,162.50p 41,600.00p 0
21/06/2017 40,912.50p 41,350.00p 40,912.50p 41,337.50p 0
20/06/2017 41,725.00p 42,137.50p 40,700.00p 41,250.00p 0
19/06/2017 41,950.00p 42,262.50p 41,450.00p 41,950.00p 0
16/06/2017 40,850.00p 41,890.00p 40,850.00p 41,675.00p 61931
15/06/2017 41,962.50p 42,200.05p 40,007.96p 41,062.50p 1196545
14/06/2017 43,825.00p 44,290.00p 41,847.28p 41,875.00p 825414
13/06/2017 37,262.50p 37,981.25p 37,245.24p 37,675.00p 174582
12/06/2017 38,325.00p 38,325.00p 37,050.00p 37,050.00p 116385
09/06/2017 38,375.00p 38,780.00p 38,375.00p 38,775.00p 24941
08/06/2017 38,775.00p 38,775.00p 38,325.00p 38,325.00p 27714
07/06/2017 38,712.50p 38,780.00p 38,590.00p 38,712.50p 14555
06/06/2017 38,600.00p 38,875.00p 38,600.00p 38,600.00p 0
05/06/2017 38,875.00p 38,900.00p 38,597.49p 38,875.00p 3174
02/06/2017 38,500.00p 38,860.00p 38,500.00p 38,500.00p 62154
01/06/2017 38,100.00p 38,620.00p 38,100.00p 38,525.00p 93643
31/05/2017 38,325.00p 38,450.00p 38,050.00p 38,325.00p 177876
30/05/2017 38,387.50p 38,387.50p 38,068.60p 38,387.50p 17278
26/05/2017 38,975.00p 38,975.00p 38,265.00p 38,487.50p 29418
25/05/2017 38,687.50p 38,687.50p 38,567.98p 38,687.50p 3827
24/05/2017 38,612.50p 38,687.50p 38,520.00p 38,687.50p 71189
23/05/2017 38,537.50p 38,715.80p 38,467.50p 38,537.50p 12270
22/05/2017 38,862.50p 38,870.00p 38,320.00p 38,412.50p 11376
19/05/2017 38,212.50p 39,070.00p 38,212.50p 39,000.00p 29455
18/05/2017 38,387.50p 38,387.50p 37,890.00p 38,350.00p 87815
17/05/2017 39,087.50p 39,087.50p 38,290.00p 38,675.00p 62448
16/05/2017 38,900.00p 39,325.00p 38,890.00p 39,325.00p 68379
15/05/2017 38,850.00p 38,892.53p 38,300.00p 38,812.50p 61925
12/05/2017 38,875.00p 38,875.00p 38,460.00p 38,462.50p 36869
11/05/2017 39,062.50p 39,150.00p 38,840.00p 38,862.50p 132203
10/05/2017 39,175.00p 39,175.00p 38,940.00p 39,175.00p 24708
09/05/2017 39,350.00p 39,690.00p 39,260.00p 39,350.00p 66980
08/05/2017 39,450.00p 39,450.00p 38,990.00p 39,025.00p 73660
05/05/2017 39,437.50p 39,437.50p 39,010.00p 39,375.00p 12117
04/05/2017 38,975.00p 39,490.00p 38,975.00p 39,387.50p 28628
03/05/2017 38,375.00p 39,110.00p 38,140.00p 38,787.50p 41115
02/05/2017 38,450.00p 38,450.00p 37,714.50p 38,050.00p 26383
28/04/2017 37,700.00p 38,870.00p 37,700.00p 38,500.00p 212498
27/04/2017 37,987.50p 38,028.48p 37,587.50p 37,587.50p 22711
26/04/2017 37,675.00p 38,120.00p 37,675.00p 38,050.00p 94939
25/04/2017 36,612.50p 37,680.00p 36,600.00p 37,400.00p 133657
24/04/2017 36,175.00p 36,550.00p 36,010.00p 36,362.50p 10517
21/04/2017 35,775.00p 35,790.00p 35,630.00p 35,775.00p 44247
20/04/2017 35,937.50p 35,990.00p 35,580.00p 35,925.00p 90209
19/04/2017 36,050.00p 36,290.00p 35,905.00p 36,050.00p 38544
18/04/2017 36,662.50p 36,662.50p 36,030.00p 36,275.00p 26539
13/04/2017 36,525.00p 36,749.00p 36,525.00p 36,550.00p 28535
12/04/2017 36,575.00p 36,980.00p 36,560.00p 36,600.00p 15385
11/04/2017 36,750.00p 36,898.50p 36,460.00p 36,750.00p 240348
10/04/2017 36,825.00p 36,890.00p 36,670.00p 36,825.00p 35060
07/04/2017 36,475.00p 36,910.00p 36,270.00p 36,862.50p 117658
06/04/2017 36,537.50p 36,860.00p 36,420.00p 36,550.00p 150827
05/04/2017 35,687.50p 36,740.00p 35,687.50p 36,437.50p 93141
04/04/2017 35,550.00p 35,825.00p 35,470.00p 35,550.00p 111104
03/04/2017 35,987.50p 35,987.50p 35,540.00p 35,612.50p 130855
31/03/2017 36,250.00p 36,250.00p 35,930.00p 36,250.00p 113153
30/03/2017 36,012.50p 36,250.00p 35,990.00p 36,012.50p 66195
29/03/2017 36,050.00p 36,200.00p 35,880.00p 36,050.00p 11808
28/03/2017 35,700.00p 36,150.00p 35,687.50p 35,687.50p 28466
27/03/2017 35,475.00p 35,610.00p 35,260.00p 35,475.00p 20959
24/03/2017 35,437.50p 35,693.21p 35,395.54p 35,437.50p 18293
23/03/2017 34,975.00p 35,707.50p 34,975.00p 35,700.00p 20387
22/03/2017 34,975.00p 35,080.00p 34,590.00p 34,937.50p 49199
21/03/2017 35,750.00p 35,750.00p 35,040.00p 35,350.00p 32989
20/03/2017 35,562.50p 35,700.00p 35,400.00p 35,562.50p 18562
17/03/2017 35,525.00p 35,641.25p 35,420.00p 35,525.00p 16305
16/03/2017 34,787.50p 35,971.08p 34,019.45p 35,062.50p 171458
15/03/2017 35,487.50p 36,055.00p 35,487.50p 35,850.00p 439581
14/03/2017 35,650.00p 35,650.00p 35,430.00p 35,650.00p 5916
13/03/2017 35,437.50p 35,692.32p 35,437.50p 35,437.50p 10319
10/03/2017 35,875.00p 35,875.00p 35,325.00p 35,475.00p 42067
09/03/2017 35,562.50p 35,800.00p 35,440.00p 35,562.50p 63505
08/03/2017 35,550.00p 35,910.00p 35,490.00p 35,550.00p 113008
07/03/2017 35,675.00p 35,880.00p 35,510.00p 35,675.00p 90858
06/03/2017 35,812.50p 35,850.00p 35,575.00p 35,812.50p 65219
03/03/2017 36,262.50p 36,262.50p 35,815.00p 35,887.50p 77678
02/03/2017 36,725.00p 36,725.00p 36,210.00p 36,337.50p 45950
01/03/2017 36,487.50p 36,985.00p 36,487.50p 36,850.00p 57137
28/02/2017 36,150.00p 36,460.00p 36,110.00p 36,150.00p 97266
27/02/2017 36,300.00p 36,370.00p 35,810.00p 35,850.00p 145347
24/02/2017 36,725.00p 36,750.00p 35,925.00p 35,962.50p 10853
23/02/2017 36,662.50p 36,780.00p 36,500.00p 36,662.50p 86273
22/02/2017 36,787.50p 36,970.00p 36,650.00p 36,787.50p 19761
21/02/2017 36,525.00p 37,285.43p 36,370.00p 36,525.00p 48165
20/02/2017 36,537.50p 36,660.00p 36,430.00p 36,537.50p 26220
17/02/2017 37,050.00p 37,050.00p 36,370.00p 36,662.50p 34957
16/02/2017 37,000.00p 37,111.67p 36,996.30p 37,000.00p 5893
15/02/2017 36,975.00p 37,020.00p 36,900.00p 36,975.00p 17594
14/02/2017 36,937.50p 36,937.50p 36,830.00p 36,937.50p 16565
13/02/2017 36,687.50p 37,050.00p 36,645.00p 37,050.00p 36232
10/02/2017 36,650.00p 36,701.76p 36,310.00p 36,650.00p 76077
09/02/2017 36,537.50p 36,675.00p 36,406.23p 36,537.50p 29587
08/02/2017 36,837.50p 36,837.50p 36,230.00p 36,412.50p 95265
07/02/2017 36,262.50p 37,150.00p 36,262.50p 36,675.00p 127337
06/02/2017 34,875.00p 36,090.00p 34,830.00p 35,912.50p 202692
03/02/2017 36,637.50p 36,745.00p 36,080.00p 36,225.00p 112986
02/02/2017 35,512.50p 37,224.08p 34,742.57p 37,087.50p 173790
01/02/2017 34,650.00p 34,823.48p 34,650.00p 34,650.00p 14511
31/01/2017 34,812.50p 34,820.00p 34,480.00p 34,812.50p 47906
30/01/2017 35,212.50p 35,212.50p 34,765.00p 34,837.50p 18177
27/01/2017 35,425.00p 35,425.00p 35,050.00p 35,062.50p 23353
26/01/2017 35,162.50p 35,500.00p 35,162.50p 35,162.50p 81065
25/01/2017 34,962.50p 35,280.00p 34,962.50p 34,962.50p 18666
24/01/2017 34,487.50p 34,965.00p 34,470.00p 34,862.50p 14373
23/01/2017 34,812.50p 34,812.50p 34,044.52p 34,812.50p 12178
20/01/2017 34,662.50p 34,810.00p 34,580.00p 34,662.50p 19936
19/01/2017 34,462.50p 34,740.00p 34,460.00p 34,462.50p 40570
18/01/2017 34,375.00p 34,610.00p 34,350.00p 34,375.00p 50251
17/01/2017 34,725.00p 34,725.00p 34,250.00p 34,325.00p 16431
16/01/2017 34,625.00p 34,820.00p 34,625.00p 34,625.00p 33117
13/01/2017 34,887.50p 34,887.50p 34,450.00p 34,512.50p 52139
12/01/2017 34,250.00p 34,830.00p 34,250.00p 34,612.50p 44906
11/01/2017 34,325.00p 34,460.00p 34,115.00p 34,325.00p 236894
10/01/2017 34,337.50p 34,505.00p 34,120.00p 34,337.50p 38295
09/01/2017 33,950.00p 34,690.00p 33,950.00p 34,287.50p 64293
06/01/2017 33,800.00p 33,800.00p 33,800.00p 33,800.00p 0
05/01/2017 33,350.00p 33,845.00p 33,350.00p 33,800.00p 44366
04/01/2017 33,237.50p 33,370.00p 32,955.00p 33,237.50p 58255
03/01/2017 33,037.50p 33,330.00p 33,037.50p 33,037.50p 73026
30/12/2016 32,600.00p 32,962.50p 32,600.00p 32,600.00p 0
29/12/2016 32,825.00p 32,825.00p 32,662.50p 32,825.00p 968
28/12/2016 32,725.00p 32,965.00p 32,673.55p 32,725.00p 23098
23/12/2016 32,550.00p 32,850.00p 32,550.00p 32,550.00p 37
22/12/2016 32,525.00p 32,660.00p 32,500.00p 32,525.00p 18330
21/12/2016 32,925.00p 32,925.00p 32,430.00p 32,562.50p 25475
20/12/2016 33,000.00p 33,065.00p 32,890.00p 33,000.00p 13122
19/12/2016 32,887.50p 33,040.00p 32,760.00p 32,887.50p 36941
16/12/2016 33,262.50p 33,785.75p 32,825.00p 32,925.00p 29011
15/12/2016 32,712.50p 33,280.00p 32,712.50p 33,050.00p 33586
14/12/2016 32,587.50p 32,965.00p 32,510.00p 32,612.50p 20896
13/12/2016 32,675.00p 32,740.00p 32,380.00p 32,675.00p 39407
12/12/2016 33,150.00p 33,150.00p 32,600.00p 32,787.50p 16855
09/12/2016 32,312.50p 33,420.00p 32,120.00p 33,300.00p 15901
08/12/2016 31,662.50p 32,337.50p 31,662.50p 32,337.50p 19449
07/12/2016 32,037.50p 32,037.50p 31,790.00p 32,037.50p 21053
06/12/2016 31,750.00p 32,020.00p 31,750.00p 31,750.00p 1748
05/12/2016 31,887.50p 32,000.00p 31,695.00p 31,887.50p 8190
02/12/2016 31,750.00p 31,970.00p 31,580.00p 31,750.00p 162856
01/12/2016 31,800.00p 32,293.54p 31,405.00p 31,412.50p 396253
30/11/2016 31,875.00p 32,790.00p 31,750.00p 32,587.50p 140110

*Close Price adjusted for both dividends and splits