Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anexo Group

Date Open High Low Close* Volume
17/05/2023 84.50p 85.00p 81.22p 81.50p 58415
16/05/2023 87.00p 87.00p 83.50p 84.50p 46265
15/05/2023 89.00p 89.10p 86.00p 87.00p 65502
12/05/2023 91.00p 91.55p 87.00p 89.00p 273896
11/05/2023 93.50p 95.00p 82.00p 91.00p 167567
10/05/2023 99.50p 99.50p 92.00p 93.00p 199234
09/05/2023 101.00p 101.00p 98.68p 100.00p 17319
05/05/2023 100.00p 101.40p 98.00p 100.00p 46957
04/05/2023 99.00p 99.90p 98.00p 98.00p 12600
03/05/2023 98.50p 100.60p 98.00p 99.00p 54812
02/05/2023 98.50p 98.95p 96.00p 98.50p 65763
28/04/2023 100.25p 100.25p 98.00p 98.50p 42180
27/04/2023 100.25p 100.25p 98.04p 100.25p 4583
26/04/2023 100.25p 100.25p 98.11p 100.25p 5370
25/04/2023 98.50p 102.50p 98.00p 100.00p 23863
24/04/2023 98.00p 99.00p 97.00p 98.00p 57082
21/04/2023 98.00p 99.00p 97.28p 98.00p 13312
20/04/2023 98.00p 98.50p 97.05p 98.00p 27714
19/04/2023 100.00p 100.00p 98.00p 98.00p 10378
18/04/2023 99.50p 101.00p 99.00p 99.60p 61584
17/04/2023 100.50p 101.64p 97.00p 99.00p 130099
14/04/2023 103.00p 106.00p 101.00p 102.00p 21583
13/04/2023 103.00p 106.00p 98.00p 106.00p 116714
12/04/2023 103.00p 103.95p 96.00p 103.00p 22568
11/04/2023 103.00p 104.00p 102.00p 103.00p 19297
06/04/2023 103.00p 105.00p 101.89p 103.00p 74479
05/04/2023 104.00p 105.00p 101.00p 103.00p 62346
04/04/2023 108.00p 109.90p 103.20p 104.00p 109090
03/04/2023 106.00p 112.33p 105.00p 108.00p 107320
31/03/2023 105.50p 107.95p 103.05p 106.00p 42536
30/03/2023 105.50p 108.00p 103.00p 105.50p 135602
29/03/2023 105.50p 107.95p 104.00p 105.50p 1933
28/03/2023 105.50p 108.00p 103.22p 105.50p 13168
27/03/2023 104.50p 107.44p 103.55p 105.50p 29968
24/03/2023 104.50p 104.55p 104.50p 104.50p 4165
23/03/2023 104.50p 107.00p 102.00p 104.50p 40915
22/03/2023 104.50p 107.00p 104.23p 104.50p 6863
21/03/2023 105.00p 108.00p 103.57p 104.50p 20625
20/03/2023 105.50p 108.00p 102.00p 105.00p 76401
17/03/2023 106.00p 108.00p 103.50p 105.50p 45968
16/03/2023 105.00p 106.49p 101.00p 106.00p 77382
15/03/2023 108.50p 110.00p 104.05p 105.00p 25502
14/03/2023 108.50p 110.00p 107.11p 108.50p 39018
13/03/2023 111.00p 111.00p 108.00p 108.50p 1345197
10/03/2023 113.00p 113.00p 110.00p 111.00p 48479
09/03/2023 113.00p 113.94p 111.50p 113.00p 15221
08/03/2023 112.00p 115.00p 111.88p 115.00p 8064
07/03/2023 112.00p 113.00p 111.00p 112.00p 69870
06/03/2023 111.50p 113.00p 111.50p 112.00p 18156
03/03/2023 111.00p 113.00p 110.00p 111.50p 12766
02/03/2023 110.50p 112.00p 110.15p 111.00p 28314
01/03/2023 110.50p 112.00p 109.00p 110.50p 1870
28/02/2023 110.50p 111.95p 110.06p 110.50p 11343
27/02/2023 110.50p 110.50p 109.76p 110.50p 24623
24/02/2023 110.50p 112.00p 109.00p 110.50p 9957
23/02/2023 110.50p 110.74p 109.00p 110.50p 4714
22/02/2023 110.50p 112.00p 109.50p 110.50p 43761
21/02/2023 110.50p 112.00p 109.80p 110.50p 11756
20/02/2023 110.50p 110.94p 109.50p 109.50p 7880
17/02/2023 110.50p 111.00p 109.00p 110.50p 7874
16/02/2023 110.50p 112.00p 109.50p 110.50p 13515
15/02/2023 109.00p 110.50p 108.50p 110.50p 46275
14/02/2023 112.00p 112.00p 108.50p 110.00p 106665
13/02/2023 112.00p 114.00p 110.06p 112.00p 20772
10/02/2023 112.00p 113.00p 110.00p 112.00p 25740
09/02/2023 112.00p 112.24p 110.00p 112.00p 13185
08/02/2023 111.00p 112.00p 110.00p 112.00p 43624
07/02/2023 114.50p 115.00p 108.60p 111.00p 52717
06/02/2023 114.00p 116.00p 111.12p 114.00p 53489
03/02/2023 114.00p 116.00p 112.00p 114.00p 31053
02/02/2023 112.00p 116.00p 110.10p 114.00p 8757
01/02/2023 112.00p 113.80p 110.06p 112.00p 88484
31/01/2023 112.00p 114.00p 110.60p 112.00p 11964
30/01/2023 112.00p 114.00p 110.00p 112.00p 44236
27/01/2023 112.00p 114.00p 110.00p 112.00p 19780
26/01/2023 113.50p 116.50p 110.00p 112.00p 37907
25/01/2023 113.50p 114.50p 112.00p 113.50p 18983
24/01/2023 115.00p 116.00p 112.14p 113.50p 48454
23/01/2023 115.00p 115.00p 113.00p 115.00p 17421
20/01/2023 115.00p 115.89p 113.11p 115.00p 32944
19/01/2023 115.00p 116.00p 113.05p 115.00p 30076
18/01/2023 115.00p 117.00p 113.00p 115.00p 37620
17/01/2023 115.00p 117.00p 112.00p 115.00p 24561
16/01/2023 114.50p 117.60p 113.00p 115.00p 152480
13/01/2023 111.50p 115.00p 111.50p 114.50p 113337
12/01/2023 109.00p 113.90p 109.00p 111.50p 101093
11/01/2023 106.50p 113.00p 106.35p 108.00p 464920
10/01/2023 106.50p 107.00p 105.30p 106.00p 64106
09/01/2023 106.50p 107.95p 105.27p 106.00p 82062
06/01/2023 106.50p 107.40p 105.75p 106.50p 5333
05/01/2023 107.00p 108.20p 105.10p 106.50p 86483
04/01/2023 107.50p 109.00p 107.01p 107.50p 39818
03/01/2023 105.50p 109.00p 105.50p 107.50p 22074
30/12/2022 105.50p 107.95p 104.55p 105.50p 21796
29/12/2022 105.50p 107.24p 104.16p 105.50p 17522
28/12/2022 103.50p 108.00p 101.50p 105.50p 134398
23/12/2022 102.50p 106.80p 102.00p 103.50p 31075
22/12/2022 102.50p 103.00p 102.00p 102.50p 107480
21/12/2022 103.50p 103.50p 100.00p 102.50p 32160
20/12/2022 103.00p 105.00p 101.78p 103.50p 80628
19/12/2022 103.00p 104.78p 101.00p 103.00p 53024
16/12/2022 102.50p 105.00p 102.00p 103.00p 34790
15/12/2022 101.00p 105.00p 100.55p 102.50p 23422
14/12/2022 101.00p 102.00p 100.55p 101.00p 11838
13/12/2022 101.00p 103.00p 100.00p 101.00p 109678
12/12/2022 101.50p 104.00p 100.00p 101.00p 33203
09/12/2022 105.00p 107.00p 100.15p 101.50p 67696
08/12/2022 105.00p 105.00p 103.02p 105.00p 24098
07/12/2022 105.00p 107.00p 103.02p 105.00p 6853
06/12/2022 105.00p 107.00p 103.02p 105.00p 11639
05/12/2022 105.50p 107.00p 104.00p 107.00p 19519
02/12/2022 105.50p 107.00p 104.02p 107.00p 11380
01/12/2022 103.50p 106.85p 103.50p 105.50p 34545
30/11/2022 106.00p 107.00p 102.33p 104.00p 48470
29/11/2022 106.50p 106.85p 105.10p 106.00p 31186
28/11/2022 107.50p 107.74p 105.10p 106.50p 71338
25/11/2022 107.50p 108.26p 105.00p 107.50p 15762
24/11/2022 109.50p 111.00p 105.89p 107.50p 51517
23/11/2022 111.00p 111.00p 108.00p 109.50p 31699
22/11/2022 111.00p 111.00p 110.00p 111.00p 23820
21/11/2022 111.00p 112.00p 109.00p 109.00p 169292
18/11/2022 111.00p 111.75p 110.00p 111.00p 27054
17/11/2022 112.50p 113.00p 110.00p 111.00p 180694
16/11/2022 113.50p 113.80p 112.00p 112.50p 312656
15/11/2022 114.50p 115.85p 112.00p 114.00p 51032
14/11/2022 114.00p 115.88p 113.35p 114.50p 13434
11/11/2022 114.00p 116.00p 113.00p 114.00p 14680
10/11/2022 114.00p 114.60p 112.60p 114.00p 18746
09/11/2022 114.50p 116.25p 112.00p 114.00p 45977
08/11/2022 111.00p 117.00p 110.24p 114.50p 106243
07/11/2022 110.50p 112.00p 109.90p 111.50p 26189
04/11/2022 110.50p 110.50p 109.90p 110.50p 729
03/11/2022 110.50p 112.00p 109.00p 110.50p 37008
02/11/2022 110.50p 111.74p 110.50p 110.50p 1156
01/11/2022 109.50p 111.00p 108.00p 110.50p 17530
31/10/2022 109.50p 110.00p 107.66p 109.50p 865
28/10/2022 109.50p 112.00p 107.55p 109.50p 3624
27/10/2022 109.50p 112.00p 109.50p 109.50p 1535
26/10/2022 108.00p 109.98p 106.02p 109.50p 26012
25/10/2022 108.00p 109.98p 106.50p 108.00p 10533
24/10/2022 108.00p 108.49p 106.27p 108.00p 1387
21/10/2022 109.50p 109.50p 107.00p 108.00p 2209
20/10/2022 108.50p 109.50p 107.02p 109.50p 13903
19/10/2022 108.50p 109.24p 107.02p 108.50p 1599
18/10/2022 108.50p 110.00p 107.02p 108.50p 14116
17/10/2022 108.00p 109.55p 106.50p 108.50p 14631
14/10/2022 108.00p 108.20p 106.02p 108.00p 97
13/10/2022 109.00p 113.00p 106.00p 108.00p 25866
12/10/2022 110.00p 112.00p 108.00p 110.00p 8501
11/10/2022 111.00p 111.44p 108.00p 110.00p 39536
10/10/2022 111.00p 111.74p 110.40p 111.00p 14513
07/10/2022 111.00p 112.00p 110.25p 111.00p 12017
06/10/2022 105.50p 112.00p 105.50p 111.00p 24876
05/10/2022 105.00p 108.00p 104.67p 105.50p 17172
04/10/2022 105.00p 107.00p 102.27p 105.00p 30081
03/10/2022 103.50p 108.00p 102.00p 105.00p 20651
30/09/2022 103.50p 104.45p 102.00p 103.50p 2201
29/09/2022 105.50p 105.50p 103.05p 103.50p 32410
28/09/2022 108.00p 108.00p 103.00p 105.50p 64370
27/09/2022 112.50p 112.50p 106.00p 108.00p 50322
26/09/2022 112.50p 112.50p 110.06p 112.50p 4594
23/09/2022 112.00p 112.50p 110.00p 112.50p 22753
22/09/2022 112.00p 114.00p 110.00p 112.00p 7120
21/09/2022 114.00p 116.00p 110.00p 112.00p 27569
20/09/2022 113.00p 115.00p 112.00p 114.00p 125876
19/09/2022 112.00p 112.00p 110.00p 111.00p 12695
16/09/2022 112.00p 112.00p 110.00p 111.00p 12695
15/09/2022 112.00p 112.00p 110.00p 112.00p 14409
14/09/2022 112.00p 112.70p 110.00p 112.00p 33243
13/09/2022 109.50p 113.50p 107.00p 112.00p 15820
12/09/2022 109.50p 112.00p 107.60p 109.50p 11976
09/09/2022 109.50p 111.24p 107.00p 109.50p 12788
08/09/2022 109.50p 109.89p 107.00p 109.50p 1270
07/09/2022 109.50p 112.00p 107.05p 109.50p 7542
06/09/2022 110.50p 112.00p 107.00p 109.50p 61743
05/09/2022 112.00p 114.00p 107.00p 109.50p 79322
02/09/2022 106.00p 114.00p 105.00p 112.00p 75136
01/09/2022 115.50p 115.50p 102.30p 108.00p 174705
31/08/2022 119.00p 119.24p 107.00p 115.50p 72805
30/08/2022 120.00p 122.00p 118.02p 120.00p 1843
29/08/2022 120.50p 120.50p 119.00p 120.50p 7105
26/08/2022 120.50p 120.50p 119.00p 120.50p 7105
25/08/2022 118.00p 120.84p 117.00p 120.00p 46844
24/08/2022 119.00p 120.00p 115.04p 118.00p 124357
23/08/2022 120.00p 120.00p 115.00p 119.00p 42829
22/08/2022 121.00p 121.29p 116.00p 120.00p 253971
19/08/2022 124.00p 124.00p 120.20p 121.00p 28330
18/08/2022 124.00p 124.00p 122.00p 124.00p 53130
17/08/2022 124.00p 130.00p 122.00p 124.00p 16813
16/08/2022 120.50p 125.00p 120.50p 123.50p 93742
15/08/2022 120.50p 122.00p 119.45p 120.50p 19126
12/08/2022 119.00p 122.00p 118.70p 120.50p 59949
11/08/2022 119.00p 122.00p 118.02p 119.00p 62832
10/08/2022 121.00p 121.00p 118.04p 119.00p 75750
09/08/2022 121.00p 121.74p 120.00p 121.00p 31563
08/08/2022 121.00p 122.00p 120.16p 121.00p 27895
05/08/2022 124.00p 124.00p 118.00p 121.00p 160119
04/08/2022 125.50p 125.50p 122.00p 124.00p 50080
03/08/2022 128.50p 130.00p 124.00p 125.50p 31798
02/08/2022 128.50p 128.50p 123.50p 128.50p 18960

*Close Price adjusted for both dividends and splits