Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2024 70.00p 71.00p 69.00p 70.00p 44353
23/12/2024 70.00p 71.00p 69.00p 70.00p 84161
20/12/2024 70.00p 70.80p 69.57p 70.80p 339127
19/12/2024 70.00p 70.00p 69.25p 70.00p 38165
18/12/2024 70.50p 71.00p 70.00p 71.00p 169885
17/12/2024 70.00p 71.00p 69.00p 70.50p 59738
16/12/2024 70.00p 70.46p 69.00p 70.00p 561885
13/12/2024 69.50p 70.70p 69.00p 69.00p 609018
12/12/2024 69.00p 70.00p 68.20p 70.00p 660729
11/12/2024 66.50p 70.00p 66.00p 67.80p 669322
10/12/2024 69.50p 70.00p 66.10p 67.00p 111737
09/12/2024 69.50p 70.00p 69.00p 69.00p 52639
06/12/2024 69.50p 69.50p 69.00p 69.50p 19086
05/12/2024 72.50p 74.00p 69.00p 69.20p 480379
04/12/2024 77.50p 80.00p 72.25p 72.40p 108588
03/12/2024 77.50p 79.85p 76.00p 77.50p 313195
02/12/2024 77.50p 80.00p 75.00p 76.50p 2216362
29/11/2024 79.00p 80.00p 75.00p 76.40p 76023
28/11/2024 78.50p 80.00p 78.00p 80.00p 153118
27/11/2024 76.00p 79.75p 76.00p 77.00p 59802
26/11/2024 74.50p 76.00p 74.50p 76.00p 13025
25/11/2024 74.00p 76.00p 73.00p 74.50p 34952
22/11/2024 73.00p 75.00p 72.00p 75.00p 122050
21/11/2024 73.50p 73.87p 72.00p 73.00p 89299
20/11/2024 75.00p 76.00p 72.00p 72.00p 372749
19/11/2024 73.00p 78.00p 73.00p 75.00p 356159
18/11/2024 71.50p 74.00p 70.00p 73.00p 57174
15/11/2024 70.50p 72.00p 69.00p 71.50p 220053
14/11/2024 70.00p 70.00p 68.00p 69.00p 18929
13/11/2024 70.00p 70.07p 68.00p 70.00p 40672
12/11/2024 70.00p 70.00p 68.66p 70.00p 23718
11/11/2024 70.00p 72.00p 68.00p 69.20p 69401
08/11/2024 70.00p 70.50p 69.88p 70.00p 27754
07/11/2024 70.00p 72.00p 69.34p 70.00p 77936
06/11/2024 70.50p 72.00p 69.50p 70.00p 20060
05/11/2024 70.50p 72.00p 69.40p 70.50p 11860
04/11/2024 70.50p 72.00p 69.34p 70.20p 73859
01/11/2024 70.00p 70.89p 69.00p 69.40p 35666
31/10/2024 69.00p 70.00p 68.00p 70.00p 34144
30/10/2024 68.50p 70.00p 67.00p 69.00p 93649
29/10/2024 68.50p 69.60p 68.21p 69.60p 11093
28/10/2024 68.50p 69.45p 68.15p 68.50p 12908
25/10/2024 69.00p 70.00p 67.00p 70.00p 29832
24/10/2024 69.00p 69.50p 68.00p 69.00p 20590
23/10/2024 69.00p 69.60p 68.52p 69.00p 117311
22/10/2024 69.00p 70.00p 68.88p 69.40p 31104
21/10/2024 68.50p 70.00p 67.00p 69.00p 127218
18/10/2024 68.50p 70.00p 68.36p 69.00p 41128
17/10/2024 68.50p 70.00p 68.25p 68.50p 50852
16/10/2024 68.50p 68.50p 67.00p 68.50p 8737
15/10/2024 68.50p 70.00p 67.00p 68.50p 42546
14/10/2024 68.50p 70.00p 68.11p 68.50p 15252
11/10/2024 68.00p 70.00p 67.00p 68.80p 116613
10/10/2024 68.00p 70.00p 67.20p 70.00p 59708
09/10/2024 67.50p 68.98p 65.60p 68.00p 60546
08/10/2024 68.00p 69.00p 67.00p 68.00p 57744
07/10/2024 68.50p 70.00p 67.25p 68.50p 97498
04/10/2024 69.00p 70.00p 67.00p 68.50p 31174
03/10/2024 68.00p 69.98p 67.50p 69.00p 78465
02/10/2024 66.50p 69.00p 66.00p 68.00p 52030
01/10/2024 66.00p 67.00p 66.00p 66.50p 29081
30/09/2024 65.50p 67.00p 65.00p 66.50p 68590
27/09/2024 65.50p 66.80p 64.00p 65.50p 77929
26/09/2024 65.50p 67.00p 64.88p 65.50p 49658
25/09/2024 65.50p 65.90p 64.00p 65.50p 157254
24/09/2024 65.50p 67.00p 64.67p 65.00p 76494
23/09/2024 65.50p 67.00p 64.00p 65.00p 87635
20/09/2024 65.50p 66.40p 64.00p 65.50p 24974
19/09/2024 65.50p 67.00p 64.56p 65.00p 38174
18/09/2024 66.00p 66.37p 64.20p 65.40p 53583
17/09/2024 66.00p 67.00p 63.80p 64.00p 49643
16/09/2024 66.00p 66.44p 63.80p 63.80p 10104
13/09/2024 65.00p 66.85p 64.00p 66.00p 95601
12/09/2024 64.50p 65.00p 64.04p 65.00p 181974
11/09/2024 65.50p 66.20p 64.50p 64.50p 109657
10/09/2024 66.00p 67.00p 65.00p 66.00p 58272
09/09/2024 66.00p 67.00p 65.00p 66.00p 25413
06/09/2024 66.00p 66.88p 65.34p 66.00p 16192
05/09/2024 65.50p 66.90p 65.17p 66.00p 109159
04/09/2024 67.00p 68.00p 65.00p 65.50p 42329
03/09/2024 67.50p 68.00p 67.05p 67.50p 18871
02/09/2024 66.00p 68.00p 65.00p 67.50p 165631
30/08/2024 63.00p 67.00p 63.00p 66.00p 226280
29/08/2024 63.00p 64.00p 62.00p 63.00p 33172
28/08/2024 63.00p 64.00p 62.88p 63.40p 90030
27/08/2024 63.00p 64.00p 62.75p 63.00p 40550
23/08/2024 63.00p 64.00p 62.00p 63.00p 72836
22/08/2024 62.50p 64.00p 62.00p 63.00p 228638
21/08/2024 62.50p 62.50p 60.00p 62.00p 336246
20/08/2024 67.00p 68.00p 61.20p 61.20p 190926
19/08/2024 62.50p 64.00p 61.88p 63.80p 64362
16/08/2024 62.50p 63.80p 61.00p 62.50p 124038
15/08/2024 62.50p 63.45p 61.00p 62.50p 12188
14/08/2024 62.50p 62.50p 61.75p 62.50p 3002
13/08/2024 62.50p 64.00p 61.00p 62.50p 29493
12/08/2024 62.00p 63.00p 61.00p 62.00p 40544
09/08/2024 62.00p 63.00p 61.00p 62.00p 12228
08/08/2024 61.50p 62.90p 61.00p 62.00p 368
07/08/2024 61.50p 62.00p 61.00p 62.00p 136223
06/08/2024 61.00p 63.00p 60.26p 62.00p 248929
05/08/2024 61.00p 63.00p 59.00p 61.00p 89355
02/08/2024 62.00p 62.98p 61.75p 62.00p 8220
01/08/2024 62.00p 63.00p 61.66p 63.00p 24603
31/07/2024 61.50p 62.00p 61.50p 61.50p 13832
30/07/2024 61.50p 62.00p 61.20p 61.50p 49574
29/07/2024 61.50p 62.00p 61.00p 62.00p 96752
26/07/2024 62.50p 63.00p 61.02p 62.00p 82806
25/07/2024 62.50p 64.00p 62.04p 64.00p 169375
24/07/2024 62.50p 63.00p 62.04p 62.50p 8312
23/07/2024 62.50p 63.00p 62.00p 62.40p 90758
22/07/2024 62.50p 63.00p 62.00p 62.80p 43509
19/07/2024 63.00p 64.00p 62.00p 62.20p 90003
18/07/2024 62.50p 63.00p 62.00p 62.50p 416498
17/07/2024 62.50p 64.00p 62.20p 62.20p 138476
16/07/2024 63.00p 63.00p 62.00p 62.50p 85454
15/07/2024 62.50p 63.00p 62.00p 62.50p 76031
12/07/2024 63.00p 64.60p 62.00p 62.50p 37857
11/07/2024 63.50p 63.98p 62.30p 63.00p 170087
10/07/2024 63.50p 63.50p 62.14p 63.00p 100386
09/07/2024 63.50p 64.00p 63.00p 63.00p 84421
08/07/2024 64.00p 64.00p 62.60p 62.60p 74593
05/07/2024 63.50p 65.00p 63.00p 63.20p 141158
04/07/2024 64.50p 65.00p 63.00p 63.50p 87888
03/07/2024 64.50p 65.80p 64.00p 64.20p 60564
02/07/2024 66.50p 67.00p 64.00p 64.20p 117364
01/07/2024 66.50p 67.00p 65.80p 65.80p 21210
28/06/2024 67.00p 67.70p 66.00p 66.00p 89900
27/06/2024 67.00p 68.00p 65.00p 65.00p 54912
26/06/2024 67.50p 69.00p 66.02p 67.00p 67409
25/06/2024 67.50p 69.00p 66.00p 66.00p 34044
24/06/2024 67.50p 69.00p 66.00p 68.00p 38565
21/06/2024 67.50p 67.50p 66.00p 66.40p 136267
20/06/2024 67.50p 67.50p 66.00p 66.00p 59083
19/06/2024 67.50p 69.00p 66.17p 67.00p 33480
18/06/2024 67.50p 67.50p 66.00p 67.50p 134514
17/06/2024 68.50p 69.00p 67.00p 67.00p 86592
14/06/2024 69.50p 69.50p 68.00p 68.00p 91852
13/06/2024 69.50p 70.00p 69.00p 69.50p 20335
12/06/2024 69.00p 70.00p 68.00p 69.00p 172265
11/06/2024 68.50p 69.00p 68.00p 69.00p 79497
10/06/2024 68.50p 68.95p 68.00p 68.00p 704150
07/06/2024 68.50p 70.00p 68.01p 68.50p 222956
06/06/2024 68.50p 69.00p 68.00p 68.50p 133515
05/06/2024 68.50p 69.50p 68.16p 69.00p 181836
04/06/2024 67.50p 69.00p 66.00p 69.00p 28613
03/06/2024 67.50p 68.97p 66.00p 67.50p 24982
31/05/2024 67.50p 68.98p 67.50p 67.50p 18448
30/05/2024 68.50p 69.00p 66.50p 67.60p 85637
29/05/2024 68.50p 69.00p 68.00p 68.50p 24023
28/05/2024 69.50p 70.00p 68.00p 68.00p 130975
24/05/2024 70.00p 71.00p 69.00p 69.50p 116275
23/05/2024 70.00p 71.00p 69.00p 69.00p 233930
22/05/2024 70.00p 71.00p 69.00p 69.00p 146082
21/05/2024 69.00p 70.30p 68.00p 70.00p 377058
20/05/2024 69.00p 70.00p 69.00p 69.00p 349381
17/05/2024 69.00p 70.00p 68.30p 69.00p 574664
16/05/2024 69.00p 70.00p 68.55p 69.00p 159483
15/05/2024 69.50p 70.00p 68.00p 69.00p 158818
14/05/2024 67.00p 70.00p 66.33p 68.00p 268505
13/05/2024 65.50p 70.00p 65.50p 68.00p 280709
10/05/2024 64.50p 67.00p 64.50p 66.00p 167036
09/05/2024 64.50p 66.00p 64.40p 66.00p 69254
08/05/2024 64.00p 66.40p 64.00p 64.50p 1076549
07/05/2024 64.00p 66.00p 63.00p 64.80p 429059
03/05/2024 63.00p 65.20p 63.00p 64.00p 223343
02/05/2024 63.00p 64.00p 62.00p 63.00p 527347
01/05/2024 63.00p 66.00p 62.00p 62.80p 354591
30/04/2024 64.50p 65.00p 62.16p 63.00p 585566
29/04/2024 64.50p 65.00p 64.40p 64.50p 25880
26/04/2024 64.50p 65.00p 64.00p 65.00p 73710
25/04/2024 64.50p 65.00p 64.50p 64.50p 481533
24/04/2024 64.50p 65.00p 64.00p 65.00p 327766
23/04/2024 65.00p 66.00p 64.00p 65.00p 485302
22/04/2024 65.50p 66.00p 64.00p 65.00p 85262
19/04/2024 65.00p 66.00p 65.00p 66.00p 74456
18/04/2024 65.00p 66.00p 65.00p 66.00p 65249
17/04/2024 65.00p 66.00p 64.00p 65.00p 186341
16/04/2024 65.00p 66.00p 64.00p 65.80p 108237
15/04/2024 65.00p 66.00p 64.02p 66.00p 79463
12/04/2024 65.00p 66.00p 64.00p 65.00p 74378
11/04/2024 65.50p 66.00p 65.00p 66.00p 61972
10/04/2024 65.50p 66.00p 65.00p 65.00p 95169
09/04/2024 65.50p 66.00p 65.00p 65.60p 55184
08/04/2024 65.50p 66.00p 64.02p 65.00p 128177
05/04/2024 65.50p 67.00p 64.00p 65.00p 77679
04/04/2024 65.50p 67.00p 64.65p 65.50p 91106
03/04/2024 65.00p 67.00p 64.00p 66.00p 94343
02/04/2024 65.00p 66.00p 64.10p 66.00p 28534
28/03/2024 65.00p 66.00p 64.00p 65.00p 89585
27/03/2024 65.00p 66.00p 64.38p 65.00p 42723
26/03/2024 65.00p 66.00p 63.00p 64.00p 99861
25/03/2024 64.50p 67.00p 64.02p 65.00p 70085
22/03/2024 63.50p 65.00p 62.00p 64.00p 77636
21/03/2024 63.50p 65.00p 63.00p 64.00p 95785
20/03/2024 63.50p 64.00p 63.50p 64.00p 63936
19/03/2024 63.50p 65.00p 62.80p 64.00p 42023
18/03/2024 63.50p 64.90p 62.25p 64.00p 26932
15/03/2024 64.00p 65.00p 62.70p 63.00p 56327
14/03/2024 64.00p 64.44p 63.16p 64.00p 19822
13/03/2024 63.50p 65.00p 62.67p 63.00p 108738

*Close Price adjusted for both dividends and splits