Australia markets closed

Hexagon Composites ASA (0EOF.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
29.68+1.00 (+3.49%)
At close: 04:45PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202417.4917.1317.0417.0417.0413,428
23 Apr 202417.0717.0616.7417.0117.01118,506
22 Apr 202416.6917.0416.5616.7716.7717,658
19 Apr 202418.3317.2616.5616.8416.8420,353
18 Apr 202417.8117.8817.5017.7617.7614,910
17 Apr 202417.3017.7417.1817.2817.28202,489
16 Apr 202417.6417.8017.2417.5017.50101,906
15 Apr 202418.8218.0017.5017.7217.7296,147
12 Apr 202418.8818.6518.4418.6518.6512,248
11 Apr 202419.1618.8218.7418.7418.7433,783
10 Apr 202419.6318.9518.8418.9518.9519,618
09 Apr 202419.2019.0818.8618.9418.944,331
08 Apr 202419.5019.6819.0019.0119.014,527
05 Apr 202419.1019.4819.0019.0019.007,421
04 Apr 202418.9219.0418.7418.8918.8916,800
03 Apr 202419.0519.0118.5618.6618.6697,381
02 Apr 202420.1019.0118.7618.9918.9993,670
28 Mar 202418.3518.3518.3518.3518.351,015
27 Mar 202418.5118.8118.7018.5718.577,979
26 Mar 202418.5718.6018.3718.5918.598,688
25 Mar 202418.5018.5518.4618.4618.468,938
22 Mar 202418.4418.8118.4618.7718.777,163
21 Mar 202418.7318.5918.3818.3818.3814,339
20 Mar 202418.7818.6218.4318.5218.5212,209
19 Mar 202419.6419.0018.9219.0019.0012,410
18 Mar 202419.2619.5619.1019.3219.3212,165
15 Mar 202419.6719.3019.2619.2619.2618,050
14 Mar 202419.6019.6519.4319.4819.4856,447
13 Mar 202419.3419.7419.5519.5519.5515,595
12 Mar 202419.6819.7919.5419.5419.54706
11 Mar 202419.7419.8519.4819.5319.5311,852
08 Mar 202419.4019.9419.5619.9419.947,042
07 Mar 202420.5319.2319.2319.2319.232,605
06 Mar 202419.5019.6319.6319.6319.631,740
05 Mar 202420.1019.9219.5019.9219.925,444
04 Mar 202421.5721.0220.2620.7620.767,396
01 Mar 202422.2721.7821.2621.2621.2632,078
29 Feb 202422.5822.1621.9421.9421.9429,944
28 Feb 202421.8922.4421.4822.0822.0829,878
27 Feb 202421.4122.0421.1221.4221.4249,510
26 Feb 202419.8021.3420.8021.1021.1019,324
23 Feb 202420.8320.3219.9220.3220.323,646
22 Feb 202420.6121.3420.6020.6020.601,991
21 Feb 202419.5520.4819.5419.7119.718,166
20 Feb 202419.3820.0819.9019.9019.9013,826
19 Feb 202420.1119.4619.2019.4619.464,585
16 Feb 202421.8721.0821.0821.0821.081,000
15 Feb 202423.3423.3821.6222.2222.2218,397
14 Feb 202423.2223.5223.2023.5223.522,366
13 Feb 202423.3023.4023.0023.2223.2212,419
12 Feb 202423.1123.5623.1223.3223.3215,559
09 Feb 202423.5723.4823.4823.4823.48222
08 Feb 202423.5524.0023.6023.8623.8611,503
07 Feb 202423.8323.5223.4423.4423.4410,350
06 Feb 202423.2223.6023.1023.6023.604,394
05 Feb 202424.2724.2423.9524.0324.031,305
02 Feb 202424.1224.1024.1024.1024.10166
01 Feb 202423.7424.2024.2024.2024.201,416
31 Jan 202424.0223.5623.5623.5623.564,092
30 Jan 202424.0424.1023.9224.0224.025,026
29 Jan 202425.1124.2623.9024.0424.045,031
26 Jan 202424.6524.6524.6524.6524.65-
25 Jan 202424.9024.9024.9024.9024.90-
24 Jan 202424.8624.9424.8624.9424.942,012
23 Jan 2024------
22 Jan 202425.4524.7024.2624.7024.702,651
19 Jan 202425.8524.7024.4624.5624.566,584
18 Jan 202424.7725.3624.0225.0625.0619,135
17 Jan 202426.0025.3424.0224.5324.5331,630
16 Jan 202426.2926.6425.5026.0026.0042,288
15 Jan 202427.7627.9226.5826.5826.5891,381
12 Jan 202428.0028.3627.9228.2828.284,603
11 Jan 202428.1828.6027.8627.8627.8611,594
10 Jan 202426.6127.5627.0327.4427.449,462
09 Jan 202426.9427.1026.8326.8426.8449,542
08 Jan 202427.2827.2026.7227.2027.205,606
05 Jan 202428.1028.0027.2127.4027.4013,252
04 Jan 202428.1428.4628.1028.1028.103,409
03 Jan 202429.0529.0827.5227.6827.6831,697
02 Jan 202429.2829.3628.9029.3629.369,176
29 Dec 202327.8728.9428.2028.8828.8830,732
28 Dec 202327.7228.0027.4827.7027.7027,844
27 Dec 202326.5027.6227.5427.6227.623,751
22 Dec 202325.6026.7226.3226.7226.722,448
21 Dec 202326.2726.5425.8026.1026.108,674
20 Dec 202326.6326.7826.2926.3826.3818,149
19 Dec 202325.8926.3626.0226.1326.136,100
18 Dec 202326.3126.7626.2626.3626.3619,719
15 Dec 202325.4527.2426.6226.6626.6612,129
14 Dec 202325.2425.8025.5425.5625.5612,626
13 Dec 202325.0525.5824.9025.1425.1463,575
12 Dec 202325.4925.4024.9225.4025.4069,658
11 Dec 202325.7025.5025.0025.0825.0890,249
08 Dec 202325.4926.1425.4325.4325.4315,707
07 Dec 202326.5025.9225.7225.8125.816,035
06 Dec 202326.8426.4026.1426.3026.302,469
05 Dec 202325.4526.8226.2026.7626.7620,077
04 Dec 202326.1626.7025.8826.0026.0012,901
01 Dec 202325.4726.4025.7225.9725.9711,668
30 Nov 202325.4125.8824.7225.8825.8867,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...