Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Phoenix Group Holdings (PHNX) by Harvey Jones in The Motley Fool
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Avoid Tortilla Mexican Grill (MEX) by Steve Moore in ShareProphets
- Buy Greatland Gold (GGP) by Hot Stock Rockets in ShareProphets
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Underweight GSK (GSK) by JP Morgan
- Buy Airtel Africa (AAF) by JP Morgan
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Man Group (EMG) by Canaccord Genuity
- Buy Fisher (James) & Sons (FSJ) by Canaccord Genuity
- Buy Genus (GNS) by Shore Capital
- Buy Kainos Group (KNOS) by Shore Capital
- Buy ProCook Group (PROC) by Canaccord Genuity
- Neutral Marks & Spencer Group (MKS) by Citi
- Buy Antofagasta (ANTO) by Citi
- Hold Unilever (ULVR) by HSBC
- Buy Haleon (HLN) by HSBC
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Buy Tate & Lyle (TATE) by Deutsche Bank
Anexo Group (ANX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/07/2019 | 177.50p | 178.80p | 175.15p | 177.50p | 7937 |
| 02/07/2019 | 177.50p | 179.00p | 177.50p | 177.50p | 5820 |
| 01/07/2019 | 178.00p | 179.80p | 176.00p | 177.50p | 35019 |
| 28/06/2019 | 178.00p | 179.80p | 176.00p | 178.00p | 5803 |
| 27/06/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 26/06/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 25/06/2019 | 178.00p | 179.84p | 178.00p | 178.00p | 3572 |
| 24/06/2019 | 178.00p | 179.84p | 176.00p | 178.00p | 19707 |
| 21/06/2019 | 178.00p | 180.00p | 178.00p | 178.00p | 10072 |
| 20/06/2019 | 180.00p | 180.00p | 174.00p | 178.00p | 92315 |
| 19/06/2019 | 181.50p | 181.50p | 178.00p | 180.00p | 14081 |
| 18/06/2019 | 181.50p | 181.50p | 178.10p | 181.50p | 25377 |
| 17/06/2019 | 182.50p | 182.84p | 180.10p | 181.50p | 16887 |
| 14/06/2019 | 182.50p | 182.98p | 182.50p | 182.50p | 1817 |
| 13/06/2019 | 182.50p | 184.25p | 180.00p | 182.50p | 60952 |
| 12/06/2019 | 176.50p | 185.00p | 176.50p | 185.00p | 301860 |
| 11/06/2019 | 165.00p | 165.00p | 163.99p | 165.00p | 14826 |
| 10/06/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 14245 |
| 07/06/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 24202 |
| 06/06/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 11045 |
| 05/06/2019 | 165.00p | 165.00p | 164.50p | 165.00p | 1950 |
| 04/06/2019 | 165.00p | 165.00p | 164.50p | 165.00p | 1650 |
| 03/06/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 31/05/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/05/2019 | 165.00p | 165.00p | 164.60p | 165.00p | 5000 |
| 29/05/2019 | 165.00p | 165.00p | 164.60p | 165.00p | 67727 |
| 28/05/2019 | 165.00p | 165.00p | 162.60p | 165.00p | 898 |
| 24/05/2019 | 165.00p | 165.00p | 164.49p | 165.00p | 18439 |
| 23/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 17799 |
| 22/05/2019 | 165.00p | 165.00p | 162.06p | 165.00p | 7836 |
| 21/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 367755 |
| 20/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 22279 |
| 17/05/2019 | 165.00p | 166.15p | 165.00p | 165.00p | 1750 |
| 16/05/2019 | 165.00p | 166.40p | 162.00p | 165.00p | 25028 |
| 15/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 12000 |
| 14/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 4000 |
| 13/05/2019 | 165.00p | 165.74p | 162.00p | 165.00p | 28638 |
| 10/05/2019 | 163.00p | 165.90p | 162.00p | 165.00p | 53315 |
| 09/05/2019 | 162.50p | 163.00p | 160.26p | 163.00p | 127867 |
| 08/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 25670 |
| 07/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 29478 |
| 03/05/2019 | 162.50p | 162.50p | 160.50p | 162.50p | 11252 |
| 02/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 11300 |
| 01/05/2019 | 162.50p | 164.50p | 160.80p | 162.50p | 20247 |
| 30/04/2019 | 162.50p | 162.85p | 160.50p | 162.50p | 13165 |
| 29/04/2019 | 162.50p | 163.00p | 160.02p | 162.50p | 3150 |
| 26/04/2019 | 162.50p | 164.38p | 160.50p | 162.50p | 19125 |
| 25/04/2019 | 162.50p | 164.50p | 160.75p | 162.50p | 47378 |
| 24/04/2019 | 162.00p | 165.00p | 160.00p | 162.00p | 36396 |
| 23/04/2019 | 159.00p | 163.00p | 156.05p | 160.00p | 556848 |
| 18/04/2019 | 159.00p | 159.00p | 155.02p | 159.00p | 8788 |
| 17/04/2019 | 146.50p | 159.99p | 146.50p | 159.00p | 109186 |
| 16/04/2019 | 145.50p | 147.55p | 145.50p | 146.00p | 47837 |
| 15/04/2019 | 145.00p | 146.84p | 145.00p | 145.50p | 29044 |
| 12/04/2019 | 145.00p | 148.60p | 141.52p | 145.00p | 125194 |
| 11/04/2019 | 139.50p | 147.00p | 139.50p | 145.00p | 200462 |
| 10/04/2019 | 139.00p | 139.50p | 138.02p | 139.50p | 1432679 |
| 09/04/2019 | 138.00p | 140.00p | 136.00p | 139.00p | 199437 |
| 08/04/2019 | 119.00p | 135.00p | 119.00p | 132.50p | 182918 |
| 05/04/2019 | 121.50p | 122.84p | 121.50p | 121.50p | 32070 |
| 04/04/2019 | 121.50p | 121.50p | 120.00p | 121.50p | 93425 |
| 03/04/2019 | 120.00p | 121.50p | 120.00p | 121.50p | 66157 |
| 02/04/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/04/2019 | 120.00p | 120.49p | 118.65p | 120.00p | 40114 |
| 29/03/2019 | 120.00p | 120.00p | 118.68p | 120.00p | 7278 |
| 28/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 6440 |
| 25/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/03/2019 | 120.00p | 120.00p | 118.75p | 120.00p | 4000 |
| 19/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 7682 |
| 18/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 150 |
| 15/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 2221 |
| 14/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 5000 |
| 08/03/2019 | 120.00p | 120.00p | 117.05p | 120.00p | 2624 |
| 07/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 718 |
| 06/03/2019 | 121.00p | 121.00p | 118.98p | 120.00p | 8355 |
| 05/03/2019 | 120.00p | 120.00p | 118.98p | 120.00p | 2763 |
| 04/03/2019 | 120.00p | 120.00p | 119.00p | 120.00p | 400 |
| 01/03/2019 | 120.00p | 120.00p | 119.00p | 120.00p | 8291 |
| 28/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 9350 |
| 27/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/02/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 2500 |
| 20/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/02/2019 | 120.00p | 120.00p | 119.98p | 120.00p | 3750 |
| 15/02/2019 | 120.00p | 120.00p | 118.95p | 120.00p | 6000 |
| 14/02/2019 | 118.50p | 120.00p | 117.50p | 120.00p | 6191 |
| 13/02/2019 | 118.50p | 118.50p | 117.00p | 118.50p | 7500 |
| 12/02/2019 | 119.50p | 119.50p | 117.50p | 118.50p | 2500 |
| 11/02/2019 | 121.50p | 121.50p | 117.00p | 119.50p | 13000 |
| 08/02/2019 | 121.50p | 121.50p | 118.05p | 121.50p | 700 |
| 07/02/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/02/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 05/02/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 24550 |
| 04/02/2019 | 121.50p | 121.50p | 120.98p | 121.50p | 9716 |
| 01/02/2019 | 121.50p | 121.50p | 120.98p | 121.50p | 1646 |
| 31/01/2019 | 121.50p | 122.55p | 121.50p | 121.50p | 17071 |
| 30/01/2019 | 119.00p | 119.00p | 118.00p | 119.00p | 15836 |
| 29/01/2019 | 119.00p | 119.00p | 118.98p | 119.00p | 4250 |
| 28/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 25/01/2019 | 119.00p | 119.00p | 118.98p | 119.00p | 1500 |
| 24/01/2019 | 119.00p | 119.00p | 118.00p | 119.00p | 9007 |
| 23/01/2019 | 119.00p | 119.00p | 118.50p | 119.00p | 2500 |
| 22/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 7000 |
| 21/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 2100 |
| 18/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 2000 |
| 17/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 1600 |
| 16/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 15/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 14/01/2019 | 119.00p | 120.00p | 119.00p | 119.00p | 9201 |
| 11/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 10/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 21500 |
| 09/01/2019 | 117.50p | 118.50p | 117.00p | 118.50p | 4000 |
| 08/01/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/01/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/01/2019 | 117.50p | 118.98p | 117.50p | 117.50p | 15000 |
| 03/01/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 02/01/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 31/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 28/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 27/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 21/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 20/12/2018 | 118.50p | 118.50p | 117.50p | 117.50p | 0 |
| 19/12/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 18/12/2018 | 118.50p | 120.49p | 118.50p | 118.50p | 2725 |
| 17/12/2018 | 118.50p | 120.49p | 118.50p | 118.50p | 150 |
| 14/12/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 13/12/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 12/12/2018 | 118.50p | 118.50p | 115.02p | 118.50p | 10 |
| 11/12/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 10/12/2018 | 124.00p | 126.80p | 118.00p | 118.50p | 22796 |
| 07/12/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 06/12/2018 | 123.00p | 127.20p | 123.00p | 124.00p | 13284 |
| 05/12/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 04/12/2018 | 118.00p | 120.00p | 118.00p | 118.00p | 4000 |
| 03/12/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 30/11/2018 | 118.00p | 118.00p | 115.36p | 118.00p | 2185 |
| 29/11/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 28/11/2018 | 118.00p | 118.00p | 115.30p | 118.00p | 20356 |
| 27/11/2018 | 118.00p | 119.50p | 115.00p | 118.00p | 15000 |
| 26/11/2018 | 118.50p | 118.50p | 118.00p | 118.00p | 0 |
| 23/11/2018 | 118.00p | 118.00p | 116.50p | 118.00p | 5000 |
| 22/11/2018 | 118.50p | 120.25p | 115.00p | 118.00p | 13200 |
| 21/11/2018 | 120.00p | 120.00p | 116.25p | 118.50p | 6117 |
| 20/11/2018 | 125.00p | 125.00p | 117.00p | 120.00p | 13910 |
| 19/11/2018 | 125.00p | 125.00p | 120.50p | 125.00p | 1951 |
| 16/11/2018 | 126.00p | 126.00p | 125.00p | 125.00p | 5000 |
| 15/11/2018 | 127.50p | 128.00p | 123.00p | 126.00p | 8977 |
| 14/11/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 13/11/2018 | 128.50p | 128.50p | 127.50p | 127.50p | 0 |
| 12/11/2018 | 128.50p | 128.50p | 126.05p | 128.50p | 2500 |
| 09/11/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 08/11/2018 | 128.50p | 128.50p | 126.05p | 128.50p | 218 |
| 07/11/2018 | 128.50p | 129.00p | 128.50p | 128.50p | 14750 |
| 06/11/2018 | 128.50p | 128.50p | 125.70p | 128.50p | 2834 |
| 05/11/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 02/11/2018 | 128.50p | 129.43p | 125.70p | 128.50p | 4978 |
| 01/11/2018 | 128.50p | 129.43p | 128.50p | 128.50p | 2200 |
| 31/10/2018 | 128.50p | 129.43p | 125.00p | 128.50p | 5786 |
| 30/10/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 29/10/2018 | 128.50p | 129.44p | 128.50p | 128.50p | 385 |
| 26/10/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 25/10/2018 | 128.50p | 128.50p | 125.00p | 128.50p | 1000 |
| 24/10/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 12000 |
| 23/10/2018 | 129.50p | 132.00p | 125.06p | 128.50p | 6171 |
| 22/10/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 19/10/2018 | 129.50p | 132.00p | 125.55p | 129.50p | 3856 |
| 18/10/2018 | 129.50p | 132.00p | 129.50p | 129.50p | 4000 |
| 17/10/2018 | 129.50p | 132.18p | 129.50p | 129.50p | 1735 |
| 16/10/2018 | 129.50p | 132.20p | 129.50p | 129.50p | 5000 |
| 15/10/2018 | 129.50p | 133.49p | 125.02p | 129.50p | 19565 |
| 12/10/2018 | 124.50p | 134.00p | 124.50p | 129.50p | 15152 |
| 11/10/2018 | 125.00p | 125.70p | 120.00p | 124.50p | 10000 |
| 10/10/2018 | 131.00p | 131.00p | 123.00p | 125.90p | 27790 |
| 09/10/2018 | 136.50p | 136.50p | 127.02p | 131.00p | 35431 |
| 08/10/2018 | 133.50p | 138.00p | 133.50p | 136.50p | 82375 |
| 05/10/2018 | 130.00p | 134.00p | 130.00p | 130.00p | 700 |
| 04/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/10/2018 | 127.00p | 134.00p | 127.00p | 130.00p | 7000 |
| 01/10/2018 | 126.00p | 130.00p | 126.00p | 127.00p | 6059 |
| 28/09/2018 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 27/09/2018 | 127.00p | 127.00p | 122.50p | 126.00p | 4773 |
| 26/09/2018 | 116.50p | 131.50p | 116.50p | 127.00p | 51471 |
| 25/09/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 24/09/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 21/09/2018 | 116.50p | 116.50p | 115.75p | 116.50p | 80 |
| 20/09/2018 | 116.50p | 117.50p | 116.50p | 116.50p | 74 |
| 19/09/2018 | 116.50p | 118.00p | 116.50p | 116.50p | 3372 |
| 18/09/2018 | 116.50p | 117.50p | 116.50p | 116.50p | 3728 |
*Close Price adjusted for both dividends and splits