Hexagon Composites

HEX
🏛️ uk →
11.47
Last Update: 2025-09-29
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 28.50 28.50 27.70 27.76 0.0M
2022-12-29 28.04 28.40 28.00 28.00 0.0M
2022-12-28 27.62 28.24 27.49 27.49 0.0M
2022-12-23 28.61 28.61 28.61 28.61 0.0M
2022-12-22 30.00 30.00 29.64 29.64 0.0M
2022-12-21 30.28 30.28 29.53 29.53 0.0M
2022-12-20 30.16 30.46 29.66 30.21 0.0M
2022-12-19 30.74 30.94 30.40 30.94 0.0M
2022-12-16 31.54 31.54 30.08 30.44 0.0M
2022-12-15 32.10 32.15 31.68 31.72 0.0M
2022-12-14 32.00 32.54 31.84 32.22 0.0M
2022-12-13 30.94 32.40 30.94 31.76 0.0M
2022-12-12 31.00 31.60 30.72 31.60 0.0M
2022-12-09 31.58 31.66 31.09 31.09 0.0M
2022-12-08 29.98 31.30 29.98 30.52 0.0M
2022-12-07 29.76 30.02 29.48 30.02 0.0M
2022-12-06 29.96 30.68 29.96 30.58 0.0M
2022-12-05 29.64 29.88 29.15 29.15 0.0M
2022-12-02 29.42 29.64 29.07 29.07 0.0M
2022-12-01 29.30 29.54 29.28 29.45 0.0M
2022-11-30 28.14 28.58 27.68 27.68 0.0M
2022-11-29 28.28 28.54 28.25 28.25 0.0M
2022-11-28 27.68 28.28 27.62 27.62 0.0M
2022-11-25 28.06 28.33 28.02 28.33 0.0M
2022-11-24 28.48 28.48 27.57 27.57 0.0M
2022-11-23 26.90 27.50 26.70 26.80 0.0M
2022-11-22 26.52 27.18 26.38 26.40 0.8M
2022-11-21 27.00 27.43 27.00 27.43 0.0M
2022-11-18 26.46 27.56 26.22 26.88 0.0M
2022-11-17 26.62 26.67 25.90 26.67 0.0M
2022-11-16 26.84 27.30 26.24 27.03 0.0M
2022-11-15 27.36 27.36 26.74 27.20 0.0M
2022-11-14 26.86 27.06 26.52 26.52 0.0M
2022-11-11 26.44 26.94 26.44 26.82 0.0M
2022-11-10 24.84 25.74 24.84 25.74 0.0M
2022-11-09 25.28 25.28 25.28 25.28 0.0M
2022-11-08 25.00 25.41 25.00 25.41 0.0M
2022-11-07 23.36 24.94 23.36 24.54 0.0M
2022-11-04 22.26 23.00 22.26 22.98 0.0M
2022-11-03 22.36 22.36 21.72 21.72 0.0M
2022-11-02 24.24 24.30 23.60 23.60 0.0M
2022-11-01 24.56 24.96 24.24 24.92 0.0M
2022-10-31 23.08 24.12 23.08 23.62 0.0M
2022-10-28 22.90 23.60 22.90 23.60 0.0M
2022-10-27 23.36 24.20 23.36 23.97 0.0M
2022-10-26 22.74 23.32 22.74 23.32 0.0M
2022-10-25 22.38 22.84 22.38 22.69 0.0M
2022-10-24 22.84 22.84 22.58 22.58 0.0M
2022-10-21 22.32 22.48 22.02 22.48 0.0M
2022-10-20 22.54 22.54 21.86 22.10 0.0M
2022-10-19 23.02 23.04 22.62 22.90 0.0M
2022-10-18 22.98 23.68 22.86 23.17 0.0M
2022-10-17 22.32 23.02 22.32 22.71 0.2M
2022-10-14 22.66 22.94 22.24 22.94 0.0M
2022-10-13 22.02 22.44 21.66 21.66 0.0M
2022-10-12 22.26 22.80 22.16 22.80 0.0M
2022-10-11 23.22 23.22 22.42 22.42 0.0M
2022-10-10 23.00 23.80 22.94 23.17 0.0M
2022-10-07 24.06 24.06 23.97 23.97 0.0M
2022-10-06 24.70 24.74 24.14 24.63 0.0M
2022-10-05 24.46 25.05 24.46 25.05 0.0M
2022-10-04 24.60 24.61 24.54 24.61 0.0M
2022-10-03 23.86 24.37 23.36 24.37 0.1M
2022-09-30 23.18 23.84 23.16 23.83 0.0M
2022-09-29 23.46 23.48 22.77 22.77 0.0M
2022-09-28 23.10 23.38 22.34 23.01 0.0M
2022-09-27 23.92 24.06 23.34 23.83 0.1M
2022-09-26 23.34 23.64 23.20 23.20 0.0M
2022-09-23 23.26 23.28 22.98 23.13 0.0M
2022-09-22 24.84 24.94 23.78 24.10 0.0M
2022-09-21 25.92 26.00 25.48 26.00 0.0M
2022-09-20 24.82 25.11 24.82 25.11 0.0M
2022-09-16 25.44 25.82 24.78 25.34 0.0M
2022-09-15 26.22 26.24 25.74 25.74 0.0M
2022-09-14 26.24 26.36 25.93 25.93 0.0M
2022-09-13 27.54 27.54 27.03 27.03 0.0M
2022-09-12 26.90 27.24 26.88 26.88 0.0M
2022-09-09 26.80 26.98 26.78 26.98 0.0M
2022-09-08 26.98 26.98 26.24 26.90 0.0M
2022-09-07 26.22 26.23 25.90 26.23 0.0M
2022-09-06 27.12 27.24 26.72 27.24 0.0M
2022-09-05 26.94 27.20 26.94 27.20 0.0M
2022-09-02 27.18 27.62 27.16 27.60 0.0M
2022-09-01 27.76 27.94 27.44 27.87 0.0M
2022-08-31 27.88 28.34 27.56 28.10 0.0M
2022-08-30 28.32 28.32 27.70 28.04 0.0M
2022-08-26 28.78 29.05 28.36 29.05 0.0M
2022-08-25 28.76 29.16 28.74 28.90 0.0M
2022-08-24 28.60 28.96 28.44 28.96 0.0M
2022-08-23 28.54 28.70 28.48 28.48 0.0M
2022-08-22 29.12 29.14 28.37 28.37 0.0M
2022-08-19 31.84 31.84 30.67 30.74 0.0M
2022-08-18 31.40 32.21 31.40 32.21 0.0M
2022-08-17 32.24 32.24 31.36 31.87 0.0M
2022-08-16 32.29 32.29 32.29 32.29 0.0M
2022-08-15 31.93 31.93 31.93 31.93 0.0M
2022-08-12 32.40 33.28 32.29 32.29 0.0M
2022-08-11 32.00 32.34 31.02 32.25 0.0M
2022-08-10 31.04 31.80 30.92 30.92 0.0M
2022-08-09 33.84 34.02 32.90 32.90 0.0M
2022-08-08 34.34 34.71 34.34 34.71 0.0M
2022-08-05 33.92 33.95 33.84 33.95 0.0M
2022-08-04 33.54 33.72 33.01 33.72 0.0M
2022-08-03 33.10 33.10 32.52 32.52 0.0M
2022-08-02 31.70 32.50 31.70 31.93 0.0M
2022-08-01 32.46 32.46 31.16 31.32 0.0M
2022-07-29 31.00 32.20 31.00 31.64 0.0M
2022-07-28 29.70 30.30 29.64 29.76 0.0M
2022-07-27 29.04 29.04 28.66 28.71 0.0M
2022-07-26 28.78 28.78 28.40 28.40 0.0M
2022-07-25 30.30 30.30 28.80 29.07 0.0M
2022-07-22 29.22 30.32 29.14 30.27 0.0M
2022-07-21 29.74 29.78 29.49 29.49 0.0M
2022-07-20 28.90 29.04 28.58 28.58 0.0M
2022-07-19 28.00 28.69 28.00 28.69 0.0M
2022-07-18 28.08 28.70 28.08 28.35 0.0M
2022-07-15 27.52 27.72 27.50 27.70 0.0M
2022-07-14 28.16 28.16 27.26 27.53 0.0M
2022-07-13 29.32 29.32 27.82 28.27 0.0M
2022-07-12 28.22 29.40 28.22 29.11 0.0M
2022-07-11 28.12 29.46 28.12 28.77 0.0M
2022-07-08 28.16 28.88 27.96 28.18 0.0M
2022-07-07 27.48 28.08 26.68 27.43 0.0M
2022-07-06 26.56 27.36 26.56 27.13 0.0M
2022-07-05 27.40 27.58 26.24 26.40 0.0M
2022-07-04 27.90 27.90 27.18 27.76 0.0M
2022-07-01 27.30 27.32 26.61 26.61 0.0M
2022-06-30 26.32 27.02 25.80 26.69 0.1M
2022-06-29 27.42 27.42 26.94 26.94 0.0M
2022-06-28 28.58 29.05 28.24 29.05 0.0M
2022-06-27 28.46 28.80 27.97 27.97 0.0M
2022-06-24 27.66 27.96 27.52 27.70 0.0M
2022-06-23 29.06 29.06 27.12 27.89 0.0M
2022-06-22 27.80 28.48 27.38 27.64 0.0M
2022-06-21 29.28 29.28 28.77 28.77 0.0M
2022-06-20 27.92 28.56 27.92 27.97 0.0M
2022-06-17 27.28 28.80 27.28 28.08 0.0M
2022-06-16 28.58 28.58 27.44 27.78 0.0M
2022-06-15 29.02 29.06 28.04 28.04 0.1M
2022-06-14 28.24 28.68 27.87 27.87 0.0M
2022-06-13 29.84 29.84 28.75 28.75 0.0M
2022-06-10 32.54 32.54 30.92 31.70 0.1M
2022-06-09 33.68 33.68 32.84 33.03 0.0M
2022-06-08 34.02 34.60 33.96 34.10 0.0M
2022-06-07 34.34 34.34 33.74 33.74 0.0M
2022-06-01 34.10 34.36 33.50 33.60 0.0M
2022-05-31 34.08 34.24 33.92 34.04 0.0M
2022-05-30 34.50 34.68 34.28 34.67 0.0M
2022-05-27 32.56 33.18 32.35 32.35 0.3M
2022-05-25 30.84 31.74 30.38 31.51 0.1M
2022-05-24 35.20 36.18 35.20 35.90 0.0M
2022-05-23 35.68 35.87 35.28 35.42 0.0M
2022-05-20 35.98 36.30 34.96 35.06 0.0M
2022-05-19 33.86 35.06 33.32 34.73 0.0M
2022-05-18 33.90 34.82 33.70 34.82 0.0M
2022-05-16 31.80 32.64 31.66 32.44 0.0M
2022-05-13 30.28 32.28 30.28 32.10 0.0M
2022-05-12 30.38 30.38 28.68 28.69 0.1M
2022-05-11 31.44 31.44 30.38 31.11 0.2M
2022-05-10 30.58 31.42 30.12 30.63 0.0M
2022-05-09 33.88 33.88 31.87 31.87 0.1M
2022-05-06 35.70 36.22 34.12 34.35 0.1M
2022-05-05 37.28 37.66 36.73 36.73 0.1M
2022-05-04 36.00 36.70 35.62 36.14 0.0M
2022-05-03 35.20 35.51 35.20 35.51 0.0M
2022-04-29 35.46 37.84 35.46 36.71 0.1M
2022-04-28 35.02 35.46 34.52 34.65 0.0M
2022-04-27 34.14 34.70 34.10 34.61 0.0M
2022-04-26 35.36 35.40 34.36 35.13 0.0M
2022-04-25 36.32 36.32 35.14 35.78 0.0M
2022-04-22 36.76 37.54 36.76 36.80 0.0M
2022-04-21 38.30 38.30 37.30 37.81 0.0M
2022-04-20 35.00 37.36 34.76 37.13 0.0M
2022-04-19 36.18 36.18 34.16 34.88 0.1M
2022-04-13 33.58 35.44 32.71 32.71 0.0M
2022-04-12 33.10 33.58 32.71 32.71 0.0M
2022-04-11 31.66 33.26 31.64 32.82 0.1M
2022-04-08 30.92 32.12 30.92 31.95 0.0M
2022-04-07 30.88 31.14 30.62 31.09 0.0M
2022-04-06 31.72 31.72 30.84 31.17 0.1M
2022-04-05 32.70 33.76 32.62 32.92 0.1M
2022-04-04 31.90 32.04 31.20 32.04 0.1M
2022-04-01 31.72 31.83 31.40 31.42 0.0M
2022-03-31 31.68 31.92 31.48 31.53 0.0M
2022-03-30 30.98 31.34 30.82 30.96 0.1M
2022-03-29 31.48 31.78 31.08 31.62 0.1M
2022-03-28 31.30 31.98 31.30 31.66 0.0M
2022-03-25 32.54 32.98 31.88 32.46 0.0M
2022-03-24 33.44 33.44 32.52 32.96 0.0M
2022-03-23 33.40 34.44 33.40 34.44 0.0M
2022-03-22 32.24 32.98 32.24 32.61 0.0M
2022-03-21 33.26 33.28 32.44 33.03 0.0M
2022-03-18 33.30 33.52 32.54 33.51 0.0M
2022-03-17 33.30 33.57 32.68 33.57 0.0M
2022-03-16 32.10 32.50 31.93 31.93 0.0M
2022-03-15 31.46 31.72 30.18 30.40 0.0M
2022-03-14 33.92 33.92 32.66 32.86 0.0M
2022-03-11 32.26 35.66 32.26 34.37 0.1M
2022-03-10 31.24 32.74 31.14 31.81 0.1M
2022-03-09 28.86 31.04 28.86 30.75 0.0M
2022-03-08 25.34 27.36 25.34 26.73 0.0M
2022-03-07 24.72 25.70 23.86 25.62 0.1M
2022-03-04 26.32 26.36 25.55 25.55 0.0M
2022-03-03 27.96 28.08 26.90 27.11 0.0M
2022-03-02 27.40 28.40 27.40 27.91 0.0M
2022-03-01 28.70 28.70 27.22 27.68 0.0M
2022-02-28 25.30 28.18 25.18 27.93 0.1M
2022-02-25 25.90 26.68 25.58 26.21 0.1M
2022-02-24 25.14 25.30 23.70 25.15 0.1M
2022-02-23 25.80 26.14 25.68 25.68 0.1M
2022-02-22 24.72 25.97 24.72 25.97 0.1M
2022-02-21 26.12 27.09 25.45 25.45 0.1M
2022-02-18 28.66 28.66 26.84 26.84 0.1M
2022-02-17 29.36 29.77 28.70 28.73 0.1M
2022-02-16 31.14 32.10 30.30 30.63 0.0M
2022-02-15 28.92 30.06 28.68 29.60 0.1M
2022-02-14 29.04 30.02 29.04 29.41 0.0M
2022-02-11 30.24 31.07 29.94 31.07 0.0M
2022-02-10 28.44 28.62 27.94 28.08 0.0M
2022-02-09 28.00 28.84 27.90 28.54 0.0M
2022-02-08 28.00 28.00 27.08 27.41 0.0M
2022-02-07 28.66 29.01 28.66 29.01 0.0M
2022-02-04 29.54 29.54 28.50 29.05 0.0M
2022-02-03 30.14 30.16 29.58 29.64 0.0M
2022-02-02 30.60 30.76 30.16 30.71 0.0M
2022-02-01 31.46 32.90 30.29 30.29 0.1M
2022-01-31 26.14 27.16 26.10 26.71 0.0M
2022-01-28 25.82 25.82 25.34 25.57 0.0M
2022-01-27 26.42 27.01 26.42 27.01 0.0M
2022-01-26 25.48 27.10 25.48 26.44 0.0M
2022-01-25 25.86 25.86 24.84 24.84 0.0M
2022-01-24 25.88 25.88 25.11 25.11 0.0M
2022-01-21 27.98 27.98 27.16 27.64 0.0M
2022-01-20 28.48 28.48 27.26 28.04 0.0M
2022-01-19 28.92 28.92 27.90 28.67 0.0M
2022-01-18 31.42 31.42 29.80 30.56 0.0M
2022-01-17 31.90 32.44 31.90 32.12 0.0M
2022-01-14 33.36 33.36 31.94 32.12 0.0M
2022-01-13 33.78 33.98 33.20 33.57 0.0M
2022-01-12 33.56 33.86 33.30 33.41 0.0M
2022-01-11 32.72 33.10 32.30 33.01 0.0M
2022-01-10 33.32 33.32 31.80 32.29 0.0M
2022-01-07 33.58 34.30 33.13 33.13 0.0M
2022-01-06 32.92 33.34 32.44 33.24 0.0M
2022-01-05 33.32 34.00 33.32 33.85 0.0M
2022-01-04 34.68 34.84 33.52 33.95 0.0M