HEXPOL B

HPOLb
🏛️ uk →
85.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 113.70 113.70 113.00 113.00 0.0M
2022-12-29 112.70 113.30 112.10 112.10 0.0M
2022-12-28 113.40 114.20 112.50 113.80 0.0M
2022-12-23 111.70 112.60 111.00 111.55 0.0M
2022-12-22 113.50 114.10 110.85 110.85 0.1M
2022-12-21 113.80 115.50 112.50 114.55 0.1M
2022-12-20 112.00 113.40 111.40 113.30 0.1M
2022-12-19 114.00 114.00 112.70 112.90 0.1M
2022-12-16 113.90 113.90 111.40 113.20 0.1M
2022-12-15 116.60 116.60 111.90 113.80 0.1M
2022-12-14 118.10 119.30 117.10 117.70 1.2M
2022-12-13 116.30 120.50 115.40 119.75 0.0M
2022-12-12 115.50 116.30 113.70 114.95 0.1M
2022-12-09 114.10 115.90 113.80 114.75 0.0M
2022-12-08 114.20 114.70 113.80 114.35 0.0M
2022-12-07 114.80 115.00 113.10 114.65 0.0M
2022-12-06 115.50 117.10 114.45 114.45 0.0M
2022-12-05 115.10 116.80 115.10 116.50 0.0M
2022-12-02 114.40 116.00 113.60 115.15 0.0M
2022-12-01 115.30 115.30 112.60 113.70 0.0M
2022-11-30 114.90 115.10 112.10 112.40 0.1M
2022-11-29 115.30 116.10 113.70 115.25 0.0M
2022-11-28 114.50 115.50 113.90 114.55 0.0M
2022-11-25 115.20 115.45 114.40 115.45 0.0M
2022-11-24 115.70 116.00 114.80 115.45 0.0M
2022-11-23 113.80 115.80 113.70 115.35 0.1M
2022-11-22 111.40 113.60 111.20 112.90 0.1M
2022-11-21 111.40 112.00 109.70 110.65 0.0M
2022-11-18 110.30 111.80 109.10 111.75 0.0M
2022-11-17 110.20 111.30 108.70 109.80 0.0M
2022-11-16 111.00 111.00 108.60 108.90 0.1M
2022-11-15 113.10 113.10 110.80 111.85 0.0M
2022-11-14 115.00 115.00 112.20 113.70 0.2M
2022-11-11 117.50 117.50 114.40 114.85 0.0M
2022-11-10 110.20 116.50 110.00 115.65 0.0M
2022-11-09 112.00 112.60 110.70 111.75 0.0M
2022-11-08 112.10 113.00 111.20 111.65 0.1M
2022-11-07 107.90 112.30 107.90 111.65 0.8M
2022-11-04 106.30 108.60 105.30 105.30 0.0M
2022-11-03 106.40 106.90 104.00 105.30 0.3M
2022-11-02 108.70 108.70 106.80 107.85 0.0M
2022-11-01 110.20 111.90 109.20 109.50 0.0M
2022-10-31 108.90 109.70 108.00 108.70 0.0M
2022-10-28 106.00 109.80 106.00 109.60 0.0M
2022-10-27 107.30 108.80 104.80 108.10 0.1M
2022-10-26 105.60 107.70 105.20 106.65 0.1M
2022-10-25 105.80 107.40 102.90 105.20 0.0M
2022-10-24 103.40 105.60 101.90 104.50 0.0M
2022-10-21 100.90 102.60 92.80 101.30 0.1M
2022-10-20 100.70 102.60 99.90 101.58 0.0M
2022-10-19 102.80 102.80 100.80 102.08 0.0M
2022-10-18 100.50 103.10 100.30 102.08 0.1M
2022-10-17 97.00 101.10 96.35 100.50 0.1M
2022-10-14 98.55 98.55 95.30 96.25 0.0M
2022-10-13 93.80 95.40 90.25 94.95 0.4M
2022-10-12 99.90 99.90 94.15 95.33 0.3M
2022-10-11 93.45 97.42 93.35 97.42 0.1M
2022-10-10 94.20 96.65 94.20 95.58 0.0M
2022-10-07 98.75 98.80 94.80 95.67 0.1M
2022-10-06 100.20 100.80 96.40 97.78 0.1M
2022-10-05 99.55 100.60 98.45 99.25 0.1M
2022-10-04 94.60 99.42 94.60 99.42 1.0M
2022-10-03 90.10 92.95 89.95 92.00 0.0M
2022-09-30 89.80 92.20 89.55 92.10 0.0M
2022-09-29 88.35 88.95 86.50 87.42 0.1M
2022-09-28 87.45 90.05 85.85 89.72 0.0M
2022-09-27 89.30 89.75 88.30 89.08 0.1M
2022-09-26 89.55 90.60 88.35 88.45 1.0M
2022-09-23 92.15 93.60 89.35 90.55 0.3M
2022-09-22 92.15 92.80 91.50 92.00 0.0M
2022-09-21 92.20 93.78 92.20 93.78 0.0M
2022-09-20 96.00 96.00 92.80 92.85 0.0M
2022-09-16 91.80 93.60 90.65 93.22 0.1M
2022-09-15 95.60 95.95 92.75 94.40 0.0M
2022-09-14 94.80 96.15 94.45 95.33 0.1M
2022-09-13 99.20 99.35 96.25 96.75 0.0M
2022-09-12 99.15 99.80 98.85 99.65 0.0M
2022-09-09 95.30 97.80 95.30 96.60 0.0M
2022-09-08 95.10 95.25 93.65 93.72 0.0M
2022-09-07 93.05 93.85 92.30 92.85 0.0M
2022-09-06 94.95 94.95 93.12 93.12 0.1M
2022-09-05 93.80 94.35 92.45 92.80 0.0M
2022-09-02 92.90 96.85 92.90 96.45 0.3M
2022-09-01 93.85 94.35 93.05 94.15 0.0M
2022-08-31 96.20 96.35 94.45 95.38 0.0M
2022-08-30 97.30 97.90 95.15 95.62 0.0M
2022-08-26 98.25 98.95 97.00 97.08 0.0M
2022-08-25 100.40 100.40 97.95 98.58 0.0M
2022-08-24 99.45 101.10 98.95 100.12 0.0M
2022-08-23 101.30 101.30 99.85 100.92 0.1M
2022-08-22 103.10 103.70 100.53 100.53 0.0M
2022-08-19 104.70 104.70 103.85 103.85 0.0M
2022-08-18 105.20 106.10 105.00 105.30 0.0M
2022-08-17 106.30 106.30 104.30 104.50 0.0M
2022-08-16 104.90 106.50 104.90 106.35 0.0M
2022-08-15 104.10 104.80 103.70 104.70 0.0M
2022-08-12 103.00 103.80 102.80 103.75 0.0M
2022-08-11 105.30 105.80 103.90 105.10 0.1M
2022-08-10 101.80 105.60 101.40 104.60 0.0M
2022-08-09 105.80 105.80 102.70 103.75 0.1M
2022-08-08 103.80 106.20 103.60 105.20 0.1M
2022-08-05 105.10 105.30 102.80 102.95 0.2M
2022-08-04 105.50 106.70 105.50 106.05 0.0M
2022-08-03 103.50 106.10 103.50 104.90 0.0M
2022-08-02 102.50 104.30 102.00 103.25 0.0M
2022-08-01 105.50 105.80 103.40 103.55 0.0M
2022-07-29 105.60 106.10 104.30 104.70 0.0M
2022-07-28 103.70 104.80 102.70 104.00 0.1M
2022-07-27 103.50 105.10 102.45 102.45 0.1M
2022-07-26 102.50 104.30 102.50 103.65 0.3M
2022-07-25 102.50 104.20 100.80 103.35 0.1M
2022-07-22 100.00 102.20 100.00 101.10 0.1M
2022-07-21 100.60 100.80 97.40 99.65 0.2M
2022-07-20 99.10 99.60 98.00 99.03 0.2M
2022-07-19 95.45 98.35 93.95 98.15 0.1M
2022-07-18 93.50 96.10 93.50 95.88 0.2M
2022-07-15 88.55 93.83 88.10 93.83 0.2M
2022-07-14 91.05 91.05 87.45 88.40 0.1M
2022-07-13 91.75 92.75 89.70 91.03 0.2M
2022-07-12 89.90 92.35 89.65 92.05 0.2M
2022-07-11 90.15 91.45 89.80 90.20 0.1M
2022-07-08 89.70 91.30 88.90 90.95 0.1M
2022-07-07 88.35 89.53 88.05 89.53 0.2M
2022-07-06 86.50 87.50 86.45 87.03 0.1M
2022-07-05 85.10 85.65 84.00 84.95 0.0M
2022-07-04 87.85 87.85 85.60 86.05 0.4M
2022-07-01 86.85 88.90 84.85 86.70 0.2M
2022-06-30 85.25 87.65 85.05 86.40 0.3M
2022-06-29 88.85 90.10 87.35 87.67 0.2M
2022-06-28 91.35 91.75 89.67 89.67 0.1M
2022-06-27 89.70 90.65 88.55 88.95 0.1M
2022-06-23 87.45 91.65 86.65 87.62 0.2M
2022-06-22 87.35 88.00 86.10 87.62 0.1M
2022-06-21 89.65 90.50 89.12 89.12 0.1M
2022-06-20 88.15 89.30 87.58 87.58 0.1M
2022-06-17 87.75 90.90 87.60 89.22 0.3M
2022-06-16 88.50 88.70 86.25 87.17 0.2M
2022-06-15 90.65 91.15 88.15 90.85 0.3M
2022-06-14 90.55 90.55 88.75 89.62 0.0M
2022-06-13 90.60 91.05 88.90 90.55 0.1M
2022-06-10 92.90 93.90 91.47 91.47 0.1M
2022-06-09 94.05 95.30 93.20 94.10 0.1M
2022-06-08 95.15 96.10 93.50 94.65 0.4M
2022-06-07 93.65 94.20 92.35 94.20 0.2M
2022-06-01 92.55 94.65 91.80 93.12 0.4M
2022-05-31 91.20 92.95 90.20 92.95 0.4M
2022-05-30 90.40 91.30 89.90 90.45 0.0M
2022-05-27 86.40 89.33 86.40 89.33 0.1M
2022-05-25 85.50 85.95 84.95 85.47 0.1M
2022-05-24 85.85 86.65 84.90 85.47 0.1M
2022-05-23 86.60 87.05 85.45 86.50 0.1M
2022-05-20 87.85 88.20 85.28 85.28 0.1M
2022-05-19 84.70 86.30 84.60 86.25 0.2M
2022-05-18 86.75 87.10 85.80 87.03 0.2M
2022-05-17 86.30 88.20 85.78 85.78 0.1M
2022-05-16 85.35 87.05 84.15 85.53 0.2M
2022-05-13 83.65 85.95 83.65 85.67 0.2M
2022-05-12 80.50 82.50 80.45 81.67 0.2M
2022-05-11 79.90 82.80 79.55 82.15 0.2M
2022-05-10 79.80 81.50 79.25 80.15 0.1M
2022-05-09 80.90 81.25 77.75 79.72 1.6M
2022-05-06 82.40 83.40 81.15 81.47 0.2M
2022-05-05 86.80 87.45 82.55 83.03 0.3M
2022-05-04 82.95 85.25 81.90 84.40 0.2M
2022-05-03 83.15 84.25 82.40 82.45 0.2M
2022-04-29 85.40 87.40 84.70 85.67 0.6M
2022-04-28 88.55 90.50 87.25 89.28 0.4M
2022-04-27 84.40 86.95 84.40 86.25 0.2M
2022-04-26 86.45 88.40 84.90 85.22 0.1M
2022-04-25 88.15 88.25 85.90 87.47 2.1M
2022-04-22 89.75 91.00 89.50 90.40 2.2M
2022-04-21 87.75 91.20 87.65 90.95 0.4M
2022-04-20 86.15 87.70 84.90 86.50 0.2M
2022-04-19 83.95 85.95 83.75 85.38 0.3M
2022-04-14 85.80 85.80 84.20 85.72 0.1M
2022-04-13 85.60 86.20 85.05 85.72 0.1M
2022-04-12 85.00 86.35 84.50 86.05 0.7M
2022-04-11 86.50 86.50 85.42 85.42 0.0M
2022-04-08 88.15 88.15 86.40 86.55 0.4M
2022-04-07 88.35 88.40 86.75 87.28 0.2M
2022-04-06 89.95 90.20 86.85 87.58 0.1M
2022-04-05 91.60 91.75 89.35 89.83 0.1M
2022-04-04 91.90 92.45 91.22 91.22 0.1M
2022-04-01 91.70 92.65 91.50 91.58 0.1M
2022-03-31 93.16 93.21 92.30 93.21 3.3M
2022-03-30 92.90 93.62 92.68 93.37 6.1M
2022-03-29 93.04 96.36 92.92 95.54 4.8M
2022-03-28 91.88 92.18 91.08 91.56 0.9M
2022-03-25 93.78 94.06 91.03 91.03 0.3M
2022-03-24 96.24 96.42 93.42 93.49 0.2M
2022-03-23 98.96 99.22 95.62 96.30 0.2M
2022-03-22 100.10 100.90 99.19 99.19 0.2M
2022-03-21 100.90 101.10 99.58 99.58 0.1M
2022-03-18 100.75 101.50 98.76 99.71 0.3M
2022-03-17 99.56 99.62 97.42 99.08 0.2M
2022-03-16 95.08 98.62 94.84 97.61 0.4M
2022-03-15 94.14 94.66 92.10 94.09 0.2M
2022-03-14 93.54 97.28 93.10 95.85 0.1M
2022-03-11 93.54 94.64 91.98 92.86 0.1M
2022-03-10 92.04 93.53 91.94 93.53 0.5M
2022-03-09 87.86 93.24 87.86 92.08 0.7M
2022-03-08 86.86 90.32 86.38 86.52 0.6M
2022-03-07 88.76 90.32 85.18 89.04 0.4M
2022-03-04 94.62 94.62 90.20 90.93 0.1M
2022-03-03 98.86 98.98 94.86 95.46 0.1M
2022-03-02 94.30 98.64 93.40 98.17 0.1M
2022-03-01 98.30 98.30 94.48 95.20 0.2M
2022-02-28 98.14 99.46 97.45 97.45 0.1M
2022-02-25 100.65 101.50 98.10 101.19 0.1M
2022-02-24 97.56 100.05 96.44 98.31 0.3M
2022-02-23 104.95 106.50 102.85 102.85 0.2M
2022-02-22 102.85 106.25 102.70 106.25 0.3M
2022-02-21 107.75 107.85 103.15 104.50 0.2M
2022-02-18 109.60 110.05 107.50 108.15 0.2M
2022-02-17 110.65 110.90 109.65 110.60 0.1M
2022-02-16 109.15 110.80 109.15 110.65 0.0M
2022-02-15 105.55 108.95 105.55 108.95 0.0M
2022-02-14 106.70 106.70 104.95 106.40 0.0M
2022-02-11 110.45 110.85 109.50 110.30 0.0M
2022-02-10 112.15 112.20 110.75 111.62 0.1M
2022-02-09 109.50 111.55 109.10 110.95 0.0M
2022-02-08 109.80 110.70 107.95 109.03 0.1M
2022-02-07 110.35 111.10 110.30 110.45 0.1M
2022-02-04 112.00 112.00 109.25 109.33 0.2M
2022-02-03 113.55 114.10 111.72 111.72 0.1M
2022-02-02 110.90 114.95 110.90 114.45 0.1M
2022-02-01 111.80 112.50 109.50 109.62 0.0M
2022-01-31 111.55 113.35 109.65 111.08 0.2M
2022-01-28 102.20 103.30 97.38 101.53 0.1M
2022-01-27 102.35 104.40 102.35 104.00 0.0M
2022-01-26 103.10 105.60 102.75 104.50 0.0M
2022-01-25 102.25 103.95 101.50 102.06 0.1M
2022-01-24 106.90 106.90 101.65 103.38 0.1M
2022-01-21 108.60 109.80 107.60 108.20 0.0M
2022-01-20 111.45 111.45 109.70 111.08 0.0M
2022-01-19 109.85 112.30 109.85 111.78 0.0M
2022-01-18 112.40 112.40 109.80 111.22 0.0M
2022-01-17 111.95 114.00 111.50 112.85 0.0M
2022-01-14 115.15 115.30 111.75 112.95 0.0M
2022-01-13 114.80 117.25 114.80 116.75 0.0M
2022-01-12 112.75 115.58 112.30 115.58 0.1M
2022-01-11 117.35 118.65 113.90 113.92 0.1M
2022-01-10 125.65 125.65 117.95 118.40 0.0M
2022-01-07 123.25 124.60 122.35 124.40 0.1M
2022-01-05 123.10 124.35 123.10 123.53 0.0M
2022-01-04 121.65 123.53 121.60 123.53 0.0M