Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/03/2024 63.00p 65.00p 62.00p 63.00p 162483
11/03/2024 63.50p 65.00p 62.25p 62.80p 55758
08/03/2024 63.50p 64.90p 62.00p 63.50p 13887
07/03/2024 63.00p 64.00p 62.00p 63.50p 80105
06/03/2024 62.50p 65.00p 62.10p 63.80p 35174
05/03/2024 62.50p 64.00p 60.00p 63.00p 53912
04/03/2024 63.50p 64.00p 61.80p 62.00p 128990
01/03/2024 63.50p 65.00p 62.00p 63.50p 64421
29/02/2024 60.50p 65.00p 60.50p 63.00p 79946
28/02/2024 69.00p 70.00p 59.00p 61.00p 1017460
27/02/2024 69.00p 71.00p 68.00p 71.00p 74739
26/02/2024 67.50p 69.00p 67.50p 68.00p 15134
23/02/2024 66.00p 68.40p 65.50p 68.40p 93806
22/02/2024 64.00p 66.00p 63.25p 65.00p 27884
21/02/2024 63.00p 65.00p 61.25p 64.00p 147678
20/02/2024 61.00p 65.00p 60.00p 65.00p 88999
19/02/2024 60.50p 63.00p 60.00p 61.00p 371451
16/02/2024 63.00p 65.00p 60.00p 60.40p 802247
15/02/2024 62.00p 62.00p 60.00p 61.00p 329001
14/02/2024 64.00p 65.00p 61.06p 61.20p 269692
13/02/2024 65.00p 66.00p 63.01p 63.80p 554447
12/02/2024 67.50p 69.00p 65.00p 66.00p 430626
09/02/2024 69.00p 70.00p 66.01p 67.00p 563038
08/02/2024 65.00p 66.00p 64.01p 65.00p 29770
07/02/2024 66.00p 67.00p 64.00p 64.60p 63838
06/02/2024 65.50p 65.60p 64.00p 65.50p 92581
05/02/2024 65.50p 67.00p 64.00p 65.50p 166943
02/02/2024 66.00p 68.40p 63.15p 66.00p 108720
01/02/2024 70.50p 70.50p 65.00p 67.00p 150439
31/01/2024 70.50p 71.00p 69.01p 70.50p 46451
30/01/2024 70.50p 72.00p 69.66p 72.00p 53898
29/01/2024 70.50p 72.00p 69.66p 71.00p 80522
26/01/2024 70.50p 70.50p 69.66p 70.50p 175
25/01/2024 70.00p 71.00p 70.00p 70.00p 9628
24/01/2024 70.50p 71.55p 69.13p 70.00p 40577
23/01/2024 68.00p 72.00p 67.70p 70.40p 125074
22/01/2024 68.00p 69.00p 67.68p 68.00p 26804
19/01/2024 68.00p 68.95p 67.41p 68.00p 16362
18/01/2024 68.00p 69.60p 67.00p 69.60p 40173
17/01/2024 70.00p 70.00p 67.00p 68.00p 106315
16/01/2024 70.00p 70.40p 69.00p 70.00p 96573
15/01/2024 70.50p 71.00p 69.00p 70.00p 31863
12/01/2024 70.50p 70.60p 69.55p 70.40p 91329
11/01/2024 70.00p 72.00p 69.57p 70.60p 129973
10/01/2024 69.50p 71.00p 69.50p 70.00p 81324
09/01/2024 71.50p 72.00p 69.00p 70.40p 133646
08/01/2024 72.00p 75.00p 70.00p 72.60p 62676
05/01/2024 70.00p 72.00p 69.60p 72.00p 107981
04/01/2024 70.00p 72.00p 69.55p 70.00p 63120
03/01/2024 68.00p 71.25p 68.00p 70.00p 79125
02/01/2024 68.00p 69.00p 67.00p 68.00p 112970
29/12/2023 68.00p 70.00p 67.05p 68.00p 26404
28/12/2023 67.50p 69.20p 67.15p 69.20p 76027
27/12/2023 67.50p 69.00p 66.30p 69.00p 173896
22/12/2023 62.50p 69.00p 62.50p 67.50p 150379
21/12/2023 60.50p 63.20p 60.00p 63.20p 51858
20/12/2023 58.00p 61.95p 58.00p 60.50p 171622
19/12/2023 57.00p 60.00p 57.00p 59.00p 52375
18/12/2023 57.00p 58.00p 57.00p 57.00p 384509
15/12/2023 57.00p 57.95p 56.18p 57.00p 86917
14/12/2023 57.00p 58.00p 56.10p 57.00p 91026
13/12/2023 57.00p 58.00p 56.39p 57.00p 11897
12/12/2023 57.00p 58.00p 56.01p 58.00p 38147
11/12/2023 57.00p 57.44p 56.01p 57.00p 104703
08/12/2023 57.00p 57.44p 56.25p 57.00p 35488
07/12/2023 57.00p 57.00p 56.20p 57.00p 56235
06/12/2023 57.00p 57.60p 56.25p 57.00p 115656
05/12/2023 57.00p 58.00p 56.20p 57.80p 52568
04/12/2023 57.00p 58.00p 56.00p 56.40p 46139
01/12/2023 57.00p 57.00p 56.27p 57.00p 8245
30/11/2023 57.00p 57.00p 56.27p 57.00p 35096
29/11/2023 57.00p 57.00p 56.27p 57.00p 85062
28/11/2023 57.00p 57.00p 56.40p 57.00p 9314
27/11/2023 57.00p 58.00p 56.00p 57.00p 9352
24/11/2023 57.00p 58.00p 56.40p 57.00p 43676
23/11/2023 57.00p 58.00p 56.00p 57.00p 97890
22/11/2023 57.00p 58.00p 56.97p 57.00p 75078
21/11/2023 57.00p 58.00p 56.00p 56.60p 49306
20/11/2023 57.00p 58.00p 56.00p 57.00p 54422
17/11/2023 57.00p 58.00p 56.00p 57.00p 16240
16/11/2023 57.00p 58.00p 56.00p 57.00p 57825
15/11/2023 56.00p 57.95p 56.00p 57.00p 216641
14/11/2023 56.50p 56.95p 55.00p 56.40p 66080
13/11/2023 56.50p 57.00p 55.60p 56.50p 124048
10/11/2023 56.50p 57.30p 55.00p 56.50p 14259
09/11/2023 56.50p 57.30p 55.12p 56.50p 5168
08/11/2023 56.50p 58.00p 56.50p 56.50p 90952
07/11/2023 56.50p 58.00p 55.00p 56.50p 9013
06/11/2023 57.50p 58.00p 55.00p 56.50p 56599
03/11/2023 57.50p 58.00p 57.00p 57.50p 52297
02/11/2023 58.00p 58.95p 57.00p 57.50p 48163
01/11/2023 58.00p 58.00p 57.20p 58.00p 46230
31/10/2023 58.50p 60.00p 57.60p 58.00p 49811
30/10/2023 58.50p 60.00p 58.50p 58.50p 3755
27/10/2023 58.50p 58.50p 57.60p 58.50p 4663
26/10/2023 58.50p 60.00p 57.38p 60.00p 25100
25/10/2023 58.50p 58.78p 58.50p 58.50p 3500
24/10/2023 59.50p 59.60p 57.35p 58.50p 53594
23/10/2023 60.00p 60.00p 59.00p 59.50p 40909
20/10/2023 60.00p 60.95p 59.40p 60.00p 18714
19/10/2023 60.00p 60.95p 59.40p 60.00p 264
18/10/2023 60.00p 61.00p 59.00p 60.00p 55827
17/10/2023 60.50p 62.00p 59.01p 60.00p 38287
16/10/2023 60.50p 60.50p 59.00p 59.00p 62079
13/10/2023 60.50p 60.50p 59.26p 60.50p 4300
12/10/2023 60.50p 62.00p 59.28p 60.50p 107353
11/10/2023 60.50p 61.00p 59.26p 60.00p 153938
10/10/2023 60.50p 62.00p 59.75p 60.50p 24053
09/10/2023 60.50p 63.00p 59.00p 60.50p 1676
06/10/2023 60.50p 61.94p 59.75p 60.50p 36949
05/10/2023 60.50p 62.00p 60.50p 60.50p 2824
04/10/2023 60.00p 62.00p 59.55p 60.50p 31884
03/10/2023 61.00p 63.00p 59.53p 61.20p 98983
02/10/2023 61.00p 61.74p 59.50p 61.00p 51753
29/09/2023 61.50p 65.00p 59.00p 61.00p 65068
28/09/2023 61.50p 62.24p 60.00p 62.00p 43920
27/09/2023 61.50p 63.00p 60.00p 62.00p 55865
26/09/2023 62.50p 63.00p 60.00p 62.40p 297486
25/09/2023 63.00p 65.00p 62.00p 63.00p 140614
22/09/2023 64.00p 66.00p 62.00p 63.00p 59228
21/09/2023 65.00p 66.00p 62.00p 64.00p 110959
20/09/2023 65.00p 65.00p 64.00p 65.00p 5858
19/09/2023 65.00p 66.00p 64.25p 65.00p 146415
18/09/2023 65.00p 66.00p 64.00p 65.00p 56012
15/09/2023 65.00p 66.00p 64.34p 65.00p 86958
14/09/2023 64.50p 66.00p 63.25p 64.80p 160341
13/09/2023 64.50p 66.00p 63.25p 64.50p 21915
12/09/2023 64.00p 66.00p 63.00p 64.50p 28201
11/09/2023 64.00p 66.00p 63.00p 64.00p 38746
08/09/2023 64.00p 66.00p 63.55p 64.00p 48869
07/09/2023 64.50p 69.00p 64.50p 65.80p 163222
06/09/2023 62.00p 66.00p 62.00p 66.00p 457131
05/09/2023 62.00p 63.40p 61.76p 63.00p 101393
04/09/2023 61.50p 63.00p 61.00p 63.00p 87650
01/09/2023 61.50p 63.00p 61.00p 61.00p 129598
31/08/2023 62.00p 62.00p 61.00p 61.50p 51580
30/08/2023 64.50p 66.00p 60.00p 61.60p 153201
29/08/2023 66.00p 67.00p 63.00p 64.50p 57055
25/08/2023 66.00p 67.00p 65.00p 66.00p 56550
24/08/2023 67.50p 68.25p 65.00p 66.00p 231971
23/08/2023 67.00p 69.00p 66.00p 67.50p 374416
22/08/2023 61.50p 68.00p 61.50p 67.00p 1288695
21/08/2023 60.50p 61.00p 60.10p 60.20p 39710
18/08/2023 60.50p 60.50p 60.00p 60.50p 2505
17/08/2023 61.00p 61.60p 60.20p 60.50p 37780
16/08/2023 61.50p 63.00p 60.01p 61.50p 42412
15/08/2023 61.50p 61.75p 60.50p 61.50p 56020
14/08/2023 60.00p 62.00p 60.00p 61.50p 1551043
11/08/2023 60.00p 61.00p 59.35p 60.00p 15030
10/08/2023 60.00p 60.00p 59.45p 60.00p 188
09/08/2023 60.50p 60.50p 58.00p 60.00p 31515
08/08/2023 61.00p 61.00p 59.25p 60.50p 44240
07/08/2023 61.00p 61.00p 60.02p 60.60p 21087
04/08/2023 61.00p 61.00p 60.00p 60.20p 27912
03/08/2023 61.00p 62.00p 60.00p 60.40p 64344
02/08/2023 61.00p 61.95p 60.20p 61.00p 3990
01/08/2023 61.00p 61.80p 60.50p 61.00p 69498
31/07/2023 61.00p 62.00p 60.30p 61.00p 64585
28/07/2023 61.00p 62.00p 60.30p 61.00p 29628
27/07/2023 60.50p 62.00p 60.50p 61.00p 75522
26/07/2023 60.50p 60.55p 60.37p 60.50p 20248
25/07/2023 60.50p 61.00p 60.37p 61.00p 151139
24/07/2023 60.50p 61.00p 58.80p 60.50p 9349
21/07/2023 60.50p 61.00p 60.30p 61.00p 136461
20/07/2023 60.50p 61.00p 60.25p 60.50p 21880
19/07/2023 61.50p 62.04p 60.26p 61.00p 81315
18/07/2023 61.50p 63.00p 60.06p 61.60p 60322
17/07/2023 61.50p 62.00p 60.51p 62.00p 40096
14/07/2023 61.00p 63.00p 59.50p 61.50p 165123
13/07/2023 60.50p 60.50p 59.25p 59.60p 114378

*Close Price adjusted for both dividends and splits