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
2023-12-29 28.20 28.80 28.20 28.80 0.0M
2023-12-28 27.80 27.90 27.48 27.72 0.0M
2023-12-27 27.58 27.60 27.36 27.36 0.0M
2023-12-22 26.32 26.40 26.32 26.40 0.0M
2023-12-21 26.36 26.54 25.80 26.27 0.0M
2023-12-20 26.68 26.78 26.63 26.63 0.0M
2023-12-19 26.02 26.36 25.89 25.89 0.0M
2023-12-18 26.76 26.76 26.31 26.31 0.0M
2023-12-15 26.70 27.34 26.62 27.34 0.0M
2023-12-14 25.60 26.12 25.54 26.12 0.0M
2023-12-13 25.58 25.58 24.90 25.05 0.1M
2023-12-12 24.92 25.49 24.92 25.49 0.1M
2023-12-11 25.50 25.50 24.82 24.82 0.1M
2023-12-08 25.56 26.14 25.49 25.49 0.0M
2023-12-07 25.74 25.92 25.72 25.76 0.0M
2023-12-06 26.18 26.84 26.14 26.84 0.0M
2023-12-05 26.20 26.68 26.12 26.12 0.0M
2023-12-04 26.70 26.70 26.04 26.16 0.0M
2023-12-01 25.82 26.38 25.72 25.85 0.0M
2023-11-30 24.74 25.41 24.72 25.41 0.1M
2023-11-29 25.02 25.18 24.67 24.67 0.0M
2023-11-28 24.68 24.86 24.10 24.61 0.0M
2023-11-27 25.76 25.76 25.43 25.43 0.0M
2023-11-24 25.56 25.95 25.40 25.95 0.0M
2023-11-23 25.76 26.06 25.52 26.06 0.0M
2023-11-22 25.81 25.81 25.81 25.81 0.0M
2023-11-21 26.20 26.29 25.94 26.29 0.0M
2023-11-20 26.26 26.42 25.81 25.81 0.0M
2023-11-17 26.00 26.50 25.70 25.70 0.0M
2023-11-16 25.68 26.22 25.54 26.16 0.0M
2023-11-15 26.56 26.60 26.10 26.10 0.0M
2023-11-14 25.10 25.82 24.74 25.57 0.0M
2023-11-13 24.62 25.11 24.54 25.11 0.0M
2023-11-10 25.68 25.68 23.90 24.29 0.0M
2023-11-09 26.12 26.66 26.04 26.21 0.0M
2023-11-08 26.36 26.94 26.36 26.94 0.0M
2023-11-07 26.48 26.68 25.70 26.58 0.0M
2023-11-06 27.40 27.78 26.66 27.55 0.0M
2023-11-03 26.66 27.48 26.60 26.88 0.0M
2023-11-02 26.22 27.07 26.16 27.07 0.0M
2023-11-01 26.08 26.08 25.60 25.66 0.0M
2023-10-31 26.78 26.80 26.30 26.80 0.0M
2023-10-30 26.12 26.72 26.12 26.29 0.0M
2023-10-27 25.92 26.02 25.56 26.00 0.0M
2023-10-26 25.58 25.90 25.52 25.66 0.0M
2023-10-25 25.54 25.70 25.42 25.55 0.0M
2023-10-24 25.58 25.72 25.46 25.72 0.0M
2023-10-23 25.34 25.34 24.42 24.94 0.0M
2023-10-20 24.34 25.94 24.34 25.87 0.0M
2023-10-19 24.98 25.98 24.98 25.49 0.0M
2023-10-18 25.22 25.49 24.68 25.49 0.0M
2023-10-17 25.60 25.72 25.36 25.47 0.0M
2023-10-16 26.04 26.08 25.62 26.08 0.0M
2023-10-13 27.18 27.18 26.60 26.63 0.0M
2023-10-12 26.86 27.34 26.82 27.34 0.0M
2023-10-11 26.94 26.98 26.84 26.98 0.0M
2023-10-10 26.84 26.98 26.18 26.18 0.0M
2023-10-09 26.74 26.80 25.80 26.58 0.0M
2023-10-06 27.34 27.34 26.66 26.96 0.0M
2023-10-05 27.18 27.32 26.75 26.75 0.0M
2023-10-04 26.26 26.88 26.06 26.06 0.0M
2023-10-03 27.26 27.49 26.72 27.49 0.1M
2023-10-02 27.42 27.51 26.90 27.51 0.0M
2023-09-29 27.78 28.00 27.56 27.62 0.0M
2023-09-28 28.76 28.76 27.42 27.53 0.2M
2023-09-27 32.40 32.56 32.04 32.10 0.0M
2023-09-26 32.56 33.20 31.88 32.54 0.1M
2023-09-25 33.40 33.40 32.10 32.10 0.0M
2023-09-22 33.84 34.08 33.84 34.08 0.0M
2023-09-21 34.24 34.65 33.90 34.65 0.0M
2023-09-20 35.04 35.28 34.82 35.15 0.1M
2023-09-19 35.20 35.20 34.84 34.84 0.1M
2023-09-18 35.94 36.10 34.94 36.08 0.1M
2023-09-15 36.00 36.50 34.36 36.10 0.1M
2023-09-14 36.56 37.70 36.56 37.36 0.0M
2023-09-13 35.92 36.94 35.81 35.81 0.1M
2023-09-12 37.92 37.94 35.87 35.87 0.0M
2023-09-11 38.42 38.42 37.53 37.53 0.0M
2023-09-08 37.56 37.76 36.88 36.90 0.0M
2023-09-07 37.98 38.08 37.18 38.04 0.0M
2023-09-06 38.12 38.58 37.52 37.57 0.1M
2023-09-05 37.26 37.87 37.26 37.87 0.0M
2023-09-04 38.24 38.34 36.14 36.84 0.1M
2023-09-01 38.02 38.38 37.68 37.68 0.0M
2023-08-31 37.32 38.00 37.09 37.09 0.1M
2023-08-30 38.04 38.20 36.84 37.49 0.1M
2023-08-29 37.50 37.98 36.88 36.88 0.1M
2023-08-25 34.78 35.94 34.78 35.20 0.0M
2023-08-24 34.18 35.00 33.96 34.84 0.0M
2023-08-23 32.92 33.82 32.40 33.34 0.0M
2023-08-22 33.20 34.12 32.98 33.17 0.1M
2023-08-21 31.20 33.66 31.20 33.32 0.1M
2023-08-18 30.20 31.32 30.20 30.84 0.0M
2023-08-17 29.84 30.44 29.66 29.70 0.1M
2023-08-16 27.98 28.20 27.72 27.72 0.0M
2023-08-15 28.31 28.31 28.31 28.31 0.0M
2023-08-14 27.96 28.76 27.96 28.71 0.1M
2023-08-11 27.44 28.16 27.44 27.78 0.1M
2023-08-10 27.92 28.00 27.87 27.87 0.1M
2023-08-09 27.16 27.36 26.76 27.36 0.0M
2023-08-08 27.38 27.91 27.34 27.91 0.0M
2023-08-07 28.16 28.16 27.36 27.72 0.1M
2023-08-04 28.32 28.32 27.57 27.57 0.1M
2023-08-03 29.18 29.18 28.46 28.94 0.0M
2023-08-02 30.74 30.74 30.34 30.54 0.0M
2023-08-01 30.94 31.38 30.08 30.48 0.0M
2023-07-31 28.58 30.71 28.58 30.71 0.1M
2023-07-28 28.00 28.12 27.38 27.43 0.0M
2023-07-27 27.78 28.70 27.68 28.42 0.0M
2023-07-26 26.30 26.50 26.30 26.50 0.0M
2023-07-25 25.74 25.82 25.44 25.78 0.0M
2023-07-24 25.34 25.74 25.03 25.03 0.0M
2023-07-21 24.46 24.74 24.42 24.42 0.0M
2023-07-20 25.26 25.26 24.46 24.77 0.0M
2023-07-19 25.26 25.78 25.11 25.11 0.0M
2023-07-18 24.46 24.50 24.32 24.50 0.0M
2023-07-17 23.78 24.31 23.78 24.31 0.0M
2023-07-14 23.86 23.86 23.70 23.70 0.0M
2023-07-13 24.42 24.96 24.42 24.96 0.0M
2023-07-12 24.88 25.24 24.76 25.24 0.1M
2023-07-11 24.30 24.72 24.29 24.29 0.0M
2023-07-10 23.34 24.00 23.34 23.41 0.0M
2023-07-07 24.14 24.16 24.14 24.16 0.0M
2023-07-06 23.24 24.90 23.24 24.58 0.1M
2023-07-05 28.98 28.98 28.58 28.58 0.1M
2023-07-04 28.12 29.16 28.12 28.80 0.1M
2023-07-03 27.60 27.66 27.22 27.22 0.0M
2023-06-30 26.86 27.24 26.86 27.24 0.0M
2023-06-29 26.42 26.54 26.30 26.54 0.0M
2023-06-28 26.26 27.04 26.26 26.40 0.0M
2023-06-27 26.08 26.08 25.53 25.53 0.0M
2023-06-26 26.21 26.21 26.21 26.21 0.0M
2023-06-23 26.50 26.50 26.28 26.44 0.0M
2023-06-22 26.40 26.72 26.18 26.18 0.0M
2023-06-21 26.28 26.88 26.28 26.88 0.0M
2023-06-20 27.02 27.11 26.48 27.11 0.0M
2023-06-19 28.30 28.30 27.60 27.72 0.0M
2023-06-16 28.08 28.08 27.64 28.04 0.0M
2023-06-15 27.68 28.00 27.62 28.00 0.0M
2023-06-14 27.18 27.87 27.14 27.87 0.0M
2023-06-13 27.10 27.70 26.86 27.70 0.0M
2023-06-12 27.91 27.91 27.91 27.91 0.0M
2023-06-09 28.72 28.72 28.52 28.52 0.0M
2023-06-08 29.04 29.78 28.29 28.29 0.1M
2023-06-07 27.20 28.14 27.20 27.51 0.0M
2023-06-06 27.48 28.21 27.48 28.21 0.0M
2023-06-05 28.46 28.60 27.94 28.37 0.0M
2023-06-02 28.24 28.24 27.55 27.55 0.0M
2023-06-01 28.00 28.20 27.60 27.60 0.0M
2023-05-31 27.16 27.76 27.02 27.43 0.0M
2023-05-30 27.24 27.52 27.24 27.32 0.0M
2023-05-26 27.52 28.18 27.44 28.18 0.0M
2023-05-25 27.90 27.90 27.45 27.45 0.0M
2023-05-24 27.98 27.98 27.66 27.66 0.0M
2023-05-23 28.90 28.90 28.20 28.44 0.0M
2023-05-22 29.00 29.00 28.84 28.84 0.0M
2023-05-19 29.20 29.26 29.20 29.26 0.0M
2023-05-16 27.74 27.74 27.09 27.09 0.0M
2023-05-15 27.20 27.44 27.10 27.30 0.0M
2023-05-12 26.52 27.00 26.42 26.96 0.0M
2023-05-11 27.48 27.48 27.30 27.30 0.0M
2023-05-10 27.52 28.46 27.52 28.46 0.0M
2023-05-09 29.10 29.20 27.70 27.87 0.0M
2023-05-05 30.12 30.44 30.00 30.40 0.0M
2023-05-04 29.54 29.72 29.34 29.72 0.0M
2023-05-03 31.56 31.56 29.36 29.36 0.1M
2023-05-02 31.96 31.96 31.60 31.60 0.0M
2023-04-28 32.18 32.36 32.06 32.06 0.0M
2023-04-27 31.46 31.46 31.28 31.38 0.0M
2023-04-26 31.02 31.32 30.76 31.32 0.0M
2023-04-25 31.20 31.34 30.80 31.34 0.0M
2023-04-24 31.42 31.48 31.32 31.36 0.0M
2023-04-21 31.58 31.98 31.20 31.68 0.0M
2023-04-20 31.68 31.74 31.41 31.41 0.0M
2023-04-19 31.56 31.96 31.45 31.45 0.0M
2023-04-18 32.34 32.34 31.82 32.23 0.0M
2023-04-17 32.16 32.40 31.70 31.70 0.0M
2023-04-14 32.10 32.10 31.47 31.47 0.0M
2023-04-13 31.76 32.00 31.76 32.00 0.0M
2023-04-12 31.58 31.58 31.47 31.47 0.0M
2023-04-11 32.40 32.40 31.49 31.49 0.0M
2023-04-05 31.02 32.10 30.90 31.70 0.1M
2023-04-04 31.76 31.76 31.48 31.70 0.0M
2023-04-03 32.92 33.07 32.18 33.07 0.0M
2023-03-31 34.02 34.02 33.48 33.81 0.0M
2023-03-30 33.50 33.82 33.50 33.60 0.0M
2023-03-29 32.68 33.08 32.42 32.65 0.0M
2023-03-28 33.28 33.28 32.36 33.09 0.0M
2023-03-27 34.24 34.26 33.92 34.04 0.0M
2023-03-24 34.00 34.35 33.34 34.35 0.0M
2023-03-23 34.22 34.80 34.22 34.75 0.0M
2023-03-22 34.56 34.94 34.56 34.94 0.0M
2023-03-21 35.70 35.70 34.84 35.47 0.0M
2023-03-20 34.84 36.02 34.84 35.36 0.0M
2023-03-17 37.20 37.20 35.56 36.50 0.0M
2023-03-16 36.68 36.78 35.85 35.85 0.0M
2023-03-15 36.16 37.38 36.16 37.38 0.0M
2023-03-14 36.12 37.00 35.87 36.92 0.0M
2023-03-13 36.14 36.14 35.68 35.93 0.0M
2023-03-10 38.78 38.78 38.71 38.71 0.0M
2023-03-09 39.20 39.94 38.92 38.92 0.0M
2023-03-08 38.92 39.93 38.86 39.93 0.0M
2023-03-07 39.32 39.58 39.11 39.11 0.0M
2023-03-06 39.90 40.18 39.16 39.72 0.0M
2023-03-03 39.20 39.40 38.77 38.77 0.0M
2023-03-02 37.10 38.86 37.10 37.87 0.0M
2023-03-01 38.28 38.40 38.08 38.40 0.0M
2023-02-28 37.24 37.76 36.65 36.65 0.0M
2023-02-27 36.68 37.44 36.68 36.75 0.0M
2023-02-24 35.74 35.87 35.72 35.87 0.0M
2023-02-23 36.08 37.40 36.06 37.30 0.0M
2023-02-22 36.48 36.48 35.78 36.06 0.0M
2023-02-21 35.08 35.82 35.08 35.36 0.0M
2023-02-20 36.06 36.08 35.00 36.08 0.0M
2023-02-17 35.50 36.00 34.94 34.94 0.0M
2023-02-16 38.28 38.28 34.94 34.94 0.0M
2023-02-15 35.62 35.96 35.54 35.91 0.0M
2023-02-14 34.74 35.38 34.61 34.61 0.0M
2023-02-13 33.84 34.40 33.84 34.18 0.0M
2023-02-10 34.32 34.40 32.72 33.55 0.1M
2023-02-09 36.50 36.50 35.36 36.25 0.0M
2023-02-08 36.40 36.42 36.14 36.42 0.0M
2023-02-07 37.34 37.34 36.46 37.05 0.0M
2023-02-06 36.46 36.58 36.33 36.33 0.0M
2023-02-03 35.64 36.74 35.60 36.35 0.0M
2023-02-02 35.60 36.18 35.56 35.70 0.0M
2023-02-01 34.50 35.22 34.40 34.56 0.0M
2023-01-31 34.06 34.48 33.62 33.62 0.0M
2023-01-30 34.74 34.74 34.06 34.06 0.0M
2023-01-27 33.62 33.74 33.20 33.36 0.0M
2023-01-26 33.18 33.96 33.18 33.38 0.0M
2023-01-25 33.36 33.70 33.24 33.70 0.0M
2023-01-24 34.40 34.40 33.30 33.81 0.0M
2023-01-23 33.26 33.26 33.26 33.26 0.0M
2023-01-20 32.82 33.34 32.78 33.17 0.0M
2023-01-19 32.88 32.88 32.35 32.44 0.0M
2023-01-18 33.70 34.30 33.44 33.89 0.0M
2023-01-17 32.92 33.86 32.92 33.70 0.0M
2023-01-16 32.68 32.68 32.10 32.10 0.0M
2023-01-13 33.56 33.60 32.92 33.22 0.0M
2023-01-12 32.58 33.18 32.16 32.27 0.0M
2023-01-11 32.00 32.50 31.94 32.06 0.0M
2023-01-10 31.42 31.42 31.20 31.20 0.0M
2023-01-09 31.20 31.72 31.20 31.72 0.0M
2023-01-06 29.76 30.36 29.40 30.00 0.0M
2023-01-05 30.32 30.36 29.49 29.49 0.0M
2023-01-04 29.30 29.66 29.08 29.51 0.0M
2023-01-03 29.32 29.50 28.86 29.11 0.0M