Hexagon Composites

HEX
🏛️ uk →
12.08
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
2021-12-30 33.10 33.10 32.54 32.98 0.0M
2021-12-29 33.40 33.40 32.58 32.75 0.0M
2021-12-23 33.22 33.48 32.78 32.82 0.0M
2021-12-22 32.22 32.92 31.94 32.90 0.0M
2021-12-21 31.88 32.22 31.88 31.91 0.0M
2021-12-20 31.14 31.74 31.14 31.62 0.0M
2021-12-17 31.40 31.49 31.22 31.49 0.3M
2021-12-16 32.04 33.22 31.98 32.40 0.1M
2021-12-15 31.30 32.32 31.30 32.21 0.2M
2021-12-14 32.70 33.00 31.84 32.61 0.1M
2021-12-13 33.53 33.53 33.53 33.53 0.0M
2021-12-10 33.66 33.74 33.34 33.34 0.0M
2021-12-09 34.84 34.84 34.46 34.61 0.0M
2021-12-08 34.76 35.45 34.56 35.45 0.0M
2021-12-07 34.74 35.52 34.74 34.77 0.0M
2021-12-06 33.12 33.98 33.04 33.85 0.0M
2021-12-03 34.94 34.94 34.14 34.35 0.0M
2021-12-02 36.58 36.98 34.88 35.26 0.0M
2021-12-01 36.20 37.60 36.20 37.60 0.1M
2021-11-30 35.88 36.94 35.70 36.44 0.1M
2021-11-29 36.06 36.44 35.72 35.72 0.0M
2021-11-26 36.32 36.86 36.02 36.65 0.0M
2021-11-25 38.02 38.80 37.66 37.93 0.0M
2021-11-24 38.66 38.66 37.30 37.43 0.0M
2021-11-23 39.56 41.06 38.84 39.91 0.0M
2021-11-22 40.22 41.26 40.18 40.29 0.0M
2021-11-19 38.80 40.40 38.80 39.81 0.0M
2021-11-18 39.38 39.55 38.60 39.55 0.0M
2021-11-17 39.22 40.14 39.13 39.13 0.0M
2021-11-16 40.28 40.68 39.24 39.43 0.0M
2021-11-15 40.76 41.20 39.96 41.20 0.0M
2021-11-12 38.20 40.54 38.18 39.89 0.1M
2021-11-11 38.40 38.40 37.16 37.24 0.0M
2021-11-10 37.54 38.21 37.42 38.21 0.0M
2021-11-09 37.90 38.60 37.78 38.31 0.0M
2021-11-08 36.36 36.50 35.60 35.60 0.0M
2021-11-05 35.84 36.50 35.34 36.18 0.0M
2021-11-04 34.96 37.34 34.82 37.34 0.0M
2021-11-03 34.12 34.64 33.87 33.87 0.0M
2021-11-02 35.18 35.60 33.90 34.46 0.0M
2021-11-01 34.92 35.88 34.28 35.66 0.0M
2021-10-29 33.70 34.62 33.70 34.23 0.0M
2021-10-28 33.08 34.20 32.74 33.70 0.0M
2021-10-27 33.78 34.24 33.64 33.64 0.0M
2021-10-26 31.26 33.90 31.24 33.87 0.0M
2021-10-25 30.94 30.94 30.38 30.86 0.0M
2021-10-22 31.24 31.24 30.74 31.11 0.0M
2021-10-21 30.36 30.78 30.12 30.12 0.0M
2021-10-20 30.40 30.63 30.40 30.63 0.0M
2021-10-19 30.34 30.58 30.23 30.23 0.0M
2021-10-18 30.00 30.46 29.74 30.21 0.0M
2021-10-15 30.84 30.84 30.42 30.42 0.0M
2021-10-14 32.22 32.66 31.50 31.97 0.0M
2021-10-13 30.08 33.04 30.08 32.58 0.1M
2021-10-12 29.08 29.66 29.02 29.66 0.0M
2021-10-11 29.44 29.78 29.20 29.20 0.0M
2021-10-08 29.84 29.84 29.06 29.13 0.0M
2021-10-07 29.04 29.56 29.02 29.45 0.0M
2021-10-06 29.16 29.16 28.24 29.01 0.0M
2021-10-05 29.04 29.49 29.04 29.49 0.0M
2021-10-04 29.76 30.08 29.76 30.08 0.0M
2021-10-01 30.30 30.63 30.14 30.63 0.0M
2021-09-30 31.70 31.70 30.76 31.34 0.0M
2021-09-29 29.88 30.14 29.88 30.00 0.0M
2021-09-28 30.52 30.52 30.08 30.16 0.0M
2021-09-27 31.14 31.30 30.64 30.84 0.0M
2021-09-24 31.04 31.51 31.04 31.51 0.0M
2021-09-23 30.82 31.62 30.82 31.43 0.0M
2021-09-22 30.02 30.20 30.02 30.14 0.0M
2021-09-21 30.36 30.36 29.60 30.08 0.0M
2021-09-20 30.20 30.64 29.48 29.51 0.0M
2021-09-17 32.10 32.24 30.65 30.65 0.0M
2021-09-16 32.10 32.18 31.78 32.18 0.0M
2021-09-15 32.78 32.78 32.06 32.73 0.0M
2021-09-14 32.82 33.14 32.61 32.61 0.0M
2021-09-13 32.88 33.17 32.80 33.17 0.0M
2021-09-10 34.38 34.46 34.31 34.31 0.0M
2021-09-09 34.60 34.60 33.82 33.85 0.0M
2021-09-08 35.92 36.08 35.08 36.08 0.0M
2021-09-07 35.90 36.40 35.90 35.97 0.0M
2021-09-06 36.58 37.72 36.58 37.72 0.2M
2021-09-03 35.76 37.00 35.76 36.46 0.0M
2021-09-02 34.32 34.90 34.00 34.48 0.0M
2021-09-01 33.14 33.15 32.90 33.15 0.0M
2021-08-31 31.74 33.22 31.74 32.82 0.0M
2021-08-27 32.00 32.37 31.84 32.37 0.0M
2021-08-26 32.54 32.61 32.50 32.61 0.0M
2021-08-25 31.94 32.38 31.88 32.00 0.0M
2021-08-24 32.56 32.67 32.14 32.67 0.0M
2021-08-23 32.28 32.94 32.20 32.94 0.0M
2021-08-20 33.16 33.16 32.44 33.07 0.0M
2021-08-19 32.98 34.24 32.98 33.81 0.0M
2021-08-18 32.94 33.10 32.66 32.73 0.0M
2021-08-17 33.00 33.18 32.56 32.67 0.0M
2021-08-16 32.78 32.78 31.72 31.72 0.0M
2021-08-13 33.36 36.14 33.36 34.10 0.0M
2021-08-12 33.98 33.98 32.24 32.96 0.0M
2021-08-11 33.22 34.16 33.22 33.41 0.0M
2021-08-10 32.48 34.50 32.48 33.81 0.0M
2021-08-09 31.76 31.76 31.24 31.24 0.0M
2021-08-06 31.30 32.18 31.30 31.32 0.0M
2021-08-05 31.18 31.81 31.18 31.81 0.0M
2021-08-04 31.84 31.86 31.16 31.55 0.0M
2021-08-03 32.08 32.08 31.06 31.32 0.0M
2021-08-02 33.00 33.02 32.32 32.88 0.0M
2021-07-30 32.68 32.69 32.62 32.69 0.0M
2021-07-29 33.34 33.34 32.72 33.11 0.0M
2021-07-28 32.80 32.92 32.50 32.50 0.0M
2021-07-27 32.92 32.92 32.36 32.48 0.0M
2021-07-26 33.64 33.97 33.18 33.97 0.0M
2021-07-23 33.56 34.24 33.49 33.49 0.0M
2021-07-22 34.14 34.98 34.14 34.88 0.0M
2021-07-21 33.14 33.52 32.84 33.01 0.0M
2021-07-20 32.78 33.06 32.40 32.80 0.0M
2021-07-19 32.26 32.30 31.85 31.85 0.0M
2021-07-16 33.94 34.27 33.38 34.27 0.0M
2021-07-15 33.90 34.50 33.84 34.29 0.1M
2021-07-14 35.34 35.49 34.50 34.82 0.0M
2021-07-13 36.30 36.58 35.46 36.58 0.0M
2021-07-12 36.42 36.78 35.90 36.34 0.0M
2021-07-09 36.04 36.52 36.00 36.00 0.0M
2021-07-08 38.40 38.40 35.60 35.97 0.0M
2021-07-07 38.38 38.75 37.80 38.75 0.0M
2021-07-06 37.98 39.66 37.98 39.62 0.0M
2021-07-05 38.92 38.92 38.10 38.54 0.0M
2021-07-02 38.50 39.52 38.50 38.92 0.0M
2021-07-01 37.10 38.26 37.10 37.60 0.0M
2021-06-30 37.62 37.62 36.20 37.60 0.0M
2021-06-29 35.94 37.81 35.94 37.81 0.0M
2021-06-28 35.16 35.66 34.88 35.49 0.0M
2021-06-25 34.34 35.20 34.34 34.61 0.0M
2021-06-24 33.88 34.14 33.62 33.62 0.0M
2021-06-23 34.46 35.16 34.14 34.14 0.0M
2021-06-22 33.52 33.56 33.20 33.20 0.0M
2021-06-21 33.52 34.06 32.88 33.66 0.0M
2021-06-18 34.56 34.72 33.78 33.93 0.0M
2021-06-17 34.18 34.18 33.74 34.12 0.0M
2021-06-16 34.06 34.70 34.06 34.69 0.0M
2021-06-15 35.32 35.60 34.68 35.60 0.0M
2021-06-14 35.26 35.38 35.07 35.07 0.0M
2021-06-11 34.82 35.17 34.60 35.17 0.0M
2021-06-10 35.92 35.96 34.46 34.46 0.0M
2021-06-09 35.80 36.56 35.72 36.56 0.0M
2021-06-08 36.28 36.46 35.51 35.51 0.0M
2021-06-07 36.68 36.68 35.38 35.38 0.0M
2021-06-04 36.72 36.72 36.18 36.42 0.2M
2021-06-03 36.66 36.74 36.27 36.27 0.0M
2021-06-02 37.72 37.72 36.98 37.68 0.0M
2021-06-01 37.44 37.91 37.24 37.91 0.0M
2021-05-28 36.52 37.72 36.52 36.69 0.0M
2021-05-27 37.04 37.20 36.50 36.92 0.0M
2021-05-26 36.40 37.28 35.80 37.05 0.0M
2021-05-25 36.38 37.08 36.38 36.92 0.0M
2021-05-21 38.62 39.34 35.81 35.81 0.0M
2021-05-20 36.70 37.88 36.06 37.05 0.1M
2021-05-19 35.64 35.85 34.94 35.85 0.0M
2021-05-18 37.06 37.06 35.88 36.77 0.0M
2021-05-14 36.64 36.64 35.30 36.23 0.0M
2021-05-12 39.24 39.38 35.96 36.00 0.0M
2021-05-11 39.18 39.60 38.42 39.34 0.0M
2021-05-10 41.84 41.84 40.88 41.06 0.0M
2021-05-07 41.10 42.40 41.10 41.71 0.1M
2021-05-06 43.64 43.64 40.72 40.93 0.2M
2021-05-05 43.44 43.74 43.00 43.00 0.0M
2021-05-04 46.66 46.66 43.70 43.70 0.0M
2021-04-30 50.20 50.20 48.10 48.83 0.0M
2021-04-29 49.90 52.30 49.90 51.77 0.0M
2021-04-28 49.56 49.56 48.20 48.92 0.0M
2021-04-27 49.70 50.15 48.74 49.77 0.0M
2021-04-26 48.86 49.90 48.22 49.20 0.3M
2021-04-23 47.50 48.52 46.92 48.38 0.0M
2021-04-22 46.48 48.06 45.98 47.49 0.0M
2021-04-21 44.60 45.46 43.90 44.66 0.0M
2021-04-20 44.56 45.96 44.02 44.53 0.0M
2021-04-19 45.70 46.12 44.54 44.99 0.0M
2021-04-16 45.30 45.70 44.66 45.70 0.0M
2021-04-15 45.38 45.44 44.30 44.33 0.0M
2021-04-14 46.80 46.80 45.56 46.07 0.0M
2021-04-13 46.22 47.34 46.18 47.13 0.0M
2021-04-12 46.26 46.92 45.52 45.52 0.0M
2021-04-09 47.82 48.42 47.22 47.45 0.2M
2021-04-08 47.94 48.76 47.58 47.69 0.0M
2021-04-07 48.38 48.50 47.10 47.91 0.0M
2021-04-06 51.85 51.85 48.22 48.72 0.0M
2021-03-31 46.18 47.62 44.80 44.80 0.0M
2021-03-30 44.76 45.50 44.76 44.80 0.0M
2021-03-29 43.16 45.34 43.16 44.31 0.0M
2021-03-26 43.36 43.36 42.36 42.61 0.0M
2021-03-25 44.18 44.54 42.34 42.70 0.0M
2021-03-24 45.84 46.30 45.08 45.49 0.0M
2021-03-23 47.56 47.80 46.56 46.74 0.0M
2021-03-22 47.28 48.52 47.28 48.00 0.0M
2021-03-19 46.94 48.22 46.88 47.51 0.0M
2021-03-18 47.64 49.00 47.02 47.65 0.0M
2021-03-17 48.60 48.92 45.48 46.17 0.0M
2021-03-16 51.25 51.60 49.04 49.40 0.0M
2021-03-15 49.92 49.96 48.62 49.26 0.0M
2021-03-12 50.40 50.40 48.98 49.33 0.0M
2021-03-11 52.25 52.45 49.32 50.28 0.0M
2021-03-10 52.55 52.55 50.40 50.85 0.1M
2021-03-09 48.34 52.00 48.34 51.74 0.2M
2021-03-08 50.35 50.50 47.54 48.48 0.0M
2021-03-05 50.15 51.10 49.66 50.27 0.0M
2021-03-04 53.20 53.20 50.15 50.88 0.0M
2021-03-03 55.15 55.35 53.05 53.55 0.0M
2021-03-02 53.85 57.00 53.85 56.05 0.0M
2021-03-01 53.40 54.15 52.40 52.95 0.0M
2021-02-26 50.50 51.85 50.10 50.94 0.2M
2021-02-25 54.15 54.40 52.00 52.73 0.1M
2021-02-24 54.70 54.95 52.15 52.40 0.1M
2021-02-23 59.85 59.85 53.00 54.40 0.1M
2021-02-22 62.70 63.10 60.30 60.98 0.1M
2021-02-19 56.05 61.70 55.65 60.85 0.1M
2021-02-18 62.60 62.60 57.40 57.40 0.0M
2021-02-17 62.00 64.85 62.00 63.12 0.0M
2021-02-16 62.25 66.35 62.25 65.95 0.0M
2021-02-15 67.15 67.15 64.75 65.62 0.0M
2021-02-12 68.20 68.40 66.85 67.72 0.0M
2021-02-11 65.30 67.50 65.30 66.38 0.0M
2021-02-10 67.10 67.30 64.95 65.42 0.0M
2021-02-09 65.40 66.80 64.70 65.90 0.0M
2021-02-08 65.90 66.25 65.35 65.72 0.0M
2021-02-05 66.95 67.20 63.17 64.83 0.0M
2021-02-04 66.10 66.85 65.30 66.85 0.0M
2021-02-03 64.35 66.85 64.35 65.53 0.0M
2021-02-02 66.34 66.34 63.70 64.03 0.0M
2021-02-01 63.38 65.95 63.38 64.92 0.0M
2021-01-29 62.13 63.60 61.95 62.75 0.0M
2021-01-28 59.85 64.55 57.22 64.40 0.0M
2021-01-27 68.75 68.75 61.38 62.20 0.0M
2021-01-26 66.77 68.20 66.00 67.15 0.0M
2021-01-25 71.40 71.40 66.76 67.92 0.0M
2021-01-22 70.30 70.50 68.95 69.70 0.0M
2021-01-21 72.00 72.05 70.05 70.05 0.0M
2021-01-20 72.90 73.25 71.10 71.10 0.0M
2021-01-19 72.45 73.85 72.05 72.68 0.0M
2021-01-18 68.45 70.90 67.85 70.70 0.0M
2021-01-15 69.10 72.50 69.03 71.42 0.0M
2021-01-14 68.00 68.10 66.80 67.60 0.0M
2021-01-13 65.95 66.15 64.39 65.28 0.0M
2021-01-12 66.90 67.00 63.24 65.53 0.0M
2021-01-11 64.95 67.15 63.40 64.65 0.1M
2021-01-08 62.70 68.21 62.70 66.40 0.1M
2021-01-07 56.85 60.00 56.20 59.92 0.0M
2021-01-06 54.85 55.60 54.77 54.77 0.0M
2021-01-05 55.72 55.72 54.58 54.58 0.0M
2021-01-04 54.70 56.60 54.70 55.95 0.0M