Hexagon Purus ASA (LON:0AC1)
London · Delayed Price · Currency is GBP · Price in NOK 1.060
-0.072 (-6.36%)
At close: Mar 27, 2026
LON:0AC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -6.36% | 153,607 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.57% | 115,233 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.71% | 46,364 |
| Mar 23, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | 6.10% | 174,097 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.96% | 140,000 |
| Mar 19, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -1.81% | 74,827 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.04% | 12,000 |
| Mar 17, 2026 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 94,724 |
| Mar 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.99% | 40,940 |
| Mar 13, 2026 | 1.09 | 1.16 | 1.07 | 1.15 | 1.15 | 7.36% | 248,572 |
| Mar 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.13% | 56,104 |
| Mar 11, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -7.17% | 37,877 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.38% | 31,000 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 22,562 |
| Mar 6, 2026 | 1.22 | 1.27 | 1.17 | 1.17 | 1.17 | 8.94% | 52,664 |
| Mar 5, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 174,795 |
| Mar 4, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 2.05% | 13,531 |
| Mar 3, 2026 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | -8.22% | 73,624 |
| Feb 27, 2026 | 1.07 | 1.19 | 1.07 | 1.17 | 1.17 | 5.70% | 171,090 |
| Feb 26, 2026 | 1.05 | 1.17 | 1.05 | 1.11 | 1.11 | 3.46% | 70,159 |
| Feb 25, 2026 | 1.22 | 1.22 | 1.07 | 1.07 | 1.07 | -11.00% | 281,167 |
| Feb 24, 2026 | 1.02 | 1.20 | 1.01 | 1.20 | 1.20 | 10.29% | 198,524 |
| Feb 23, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -8.57% | 91,648 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.12 | 1.19 | 1.19 | 4.02% | 72,439 |
| Feb 19, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 222,379 |
| Feb 18, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -1.90% | 10,066 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.03% | 238,809 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | 0.85% | 70,180 |
| Feb 13, 2026 | 1.21 | 1.26 | 1.13 | 1.17 | 1.17 | -8.02% | 290,920 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.58% | 25,567 |
| Feb 11, 2026 | 1.32 | 1.37 | 1.20 | 1.24 | 1.24 | -7.26% | 130,012 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -9.42% | 50,100 |
| Feb 9, 2026 | 1.51 | 1.58 | 1.47 | 1.48 | 1.48 | -5.63% | 52,541 |
| Feb 6, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 6.25% | 46,826 |
| Feb 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.36% | 2 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.81% | 10,000 |
| Feb 3, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -3.30% | 73,619 |
| Feb 2, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -4.33% | 5,374 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.60% | 7,928 |
| Jan 27, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 4.57% | 55,707 |
| Jan 26, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | 5.19% | 2,507 |
| Jan 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | 641 |
| Jan 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 15,770 |
| Jan 21, 2026 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | 0.51% | 7,939 |
| Jan 20, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -7.83% | 6,655 |
| Jan 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.84% | 4,504 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 7.46% | 21,470 |
| Jan 14, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 3.18% | 5,114 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 1.48% | 13,376 |
| Jan 9, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.06% | 46,031 |