Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/08/2022 128.50p 130.00p 127.00p 127.00p 43940
29/07/2022 128.50p 128.50p 127.00p 128.50p 40804
28/07/2022 129.50p 129.50p 122.00p 128.50p 222419
27/07/2022 128.50p 130.00p 127.00p 129.50p 44073
26/07/2022 133.00p 133.74p 125.50p 128.00p 275520
25/07/2022 133.00p 134.00p 131.40p 133.00p 25062
22/07/2022 133.00p 133.44p 131.40p 133.00p 14445
21/07/2022 133.00p 133.54p 131.05p 133.00p 6906
20/07/2022 130.50p 134.00p 130.10p 132.00p 41018
19/07/2022 130.50p 131.98p 129.45p 130.50p 9173
18/07/2022 130.50p 132.00p 129.45p 130.50p 54375
15/07/2022 130.50p 130.50p 129.00p 130.50p 92847
14/07/2022 130.50p 131.24p 129.30p 130.50p 12999
13/07/2022 130.50p 131.24p 129.25p 130.50p 12128
12/07/2022 129.00p 131.45p 128.50p 130.50p 59972
11/07/2022 127.00p 130.00p 126.50p 129.00p 51732
08/07/2022 131.00p 131.00p 126.40p 127.00p 61393
07/07/2022 132.50p 134.98p 129.00p 129.00p 72823
06/07/2022 127.50p 134.24p 126.00p 132.50p 74160
05/07/2022 127.00p 130.00p 127.00p 127.50p 13135
04/07/2022 125.00p 130.00p 123.55p 126.50p 11924
01/07/2022 122.50p 126.74p 120.00p 125.00p 34431
30/06/2022 122.50p 124.25p 120.05p 122.50p 33094
29/06/2022 123.00p 125.00p 120.00p 122.50p 5859
28/06/2022 125.00p 126.00p 122.14p 123.00p 3427
27/06/2022 123.50p 126.24p 123.50p 125.00p 23451
24/06/2022 127.00p 127.00p 122.60p 125.50p 43484
23/06/2022 127.00p 127.88p 124.66p 127.00p 13860
22/06/2022 127.00p 130.00p 124.00p 127.00p 24652
21/06/2022 128.00p 128.00p 126.00p 128.00p 34560
20/06/2022 128.00p 128.00p 126.05p 128.00p 2173
17/06/2022 128.00p 128.00p 126.05p 128.00p 18453
16/06/2022 125.50p 128.88p 123.50p 128.00p 86189
15/06/2022 132.00p 132.00p 125.00p 126.50p 82138
14/06/2022 133.00p 133.00p 127.00p 132.00p 36924
13/06/2022 135.00p 136.24p 131.00p 133.00p 60775
10/06/2022 137.50p 138.24p 135.00p 136.50p 37024
09/06/2022 137.50p 138.88p 135.00p 137.50p 50680
08/06/2022 135.50p 138.64p 135.00p 137.50p 52117
07/06/2022 132.00p 138.94p 132.00p 135.50p 144072
06/06/2022 132.50p 135.00p 130.25p 131.50p 69824
03/06/2022 131.50p 135.00p 131.05p 132.50p 47968
02/06/2022 131.50p 135.00p 131.05p 132.50p 47968
01/06/2022 131.50p 135.00p 131.05p 132.50p 47968
31/05/2022 131.00p 133.74p 131.00p 131.50p 40613
30/05/2022 128.50p 132.00p 127.67p 130.50p 150015
27/05/2022 127.50p 129.99p 126.00p 128.50p 133224
26/05/2022 133.50p 137.00p 123.01p 127.00p 350150
25/05/2022 119.00p 135.00p 117.60p 133.50p 655414
24/05/2022 121.50p 123.00p 118.04p 120.00p 113443
23/05/2022 121.50p 122.98p 120.00p 121.50p 61281
20/05/2022 121.50p 122.98p 120.00p 120.00p 38790
19/05/2022 121.50p 121.50p 120.00p 121.50p 214644
18/05/2022 121.50p 122.98p 120.12p 121.50p 12148
17/05/2022 120.50p 123.00p 118.00p 121.50p 33368
16/05/2022 122.00p 123.00p 118.00p 120.50p 28685
13/05/2022 122.00p 123.00p 122.00p 122.00p 256980
12/05/2022 128.50p 131.44p 119.00p 122.00p 324757
11/05/2022 127.50p 132.00p 125.00p 127.50p 299230
10/05/2022 123.50p 127.00p 122.05p 125.00p 69049
09/05/2022 129.00p 129.00p 120.00p 123.50p 166079
06/05/2022 134.00p 134.00p 128.99p 129.00p 73957
05/05/2022 134.00p 136.00p 131.55p 134.00p 17194
04/05/2022 134.00p 137.60p 131.20p 134.00p 32935
03/05/2022 135.00p 135.00p 130.00p 134.00p 47632
02/05/2022 135.00p 135.69p 132.00p 135.00p 7694
29/04/2022 135.00p 135.69p 132.00p 135.00p 7694
28/04/2022 135.00p 135.69p 135.00p 135.00p 660
27/04/2022 135.00p 136.20p 132.01p 135.00p 24209
26/04/2022 135.00p 136.44p 134.70p 135.00p 6662
25/04/2022 135.50p 136.77p 134.70p 135.00p 21115
22/04/2022 137.00p 138.00p 132.00p 135.50p 8812
21/04/2022 137.00p 139.00p 135.13p 137.00p 18940
20/04/2022 137.00p 137.00p 136.06p 137.00p 110
19/04/2022 137.00p 138.70p 135.00p 137.00p 51581
18/04/2022 137.00p 138.70p 136.00p 137.00p 20636
15/04/2022 137.00p 138.70p 136.00p 137.00p 20636
14/04/2022 137.00p 138.70p 136.00p 137.00p 20636
13/04/2022 137.00p 139.00p 136.00p 137.00p 4177
12/04/2022 137.50p 139.00p 135.00p 137.00p 56213
11/04/2022 137.50p 140.00p 136.55p 137.50p 79006
08/04/2022 137.50p 140.00p 136.55p 137.50p 13414
07/04/2022 137.00p 140.00p 136.15p 137.50p 27689
06/04/2022 134.50p 140.00p 134.50p 137.00p 20102
05/04/2022 134.50p 136.98p 132.25p 134.50p 12196
04/04/2022 134.50p 136.98p 132.05p 136.00p 27945
01/04/2022 134.50p 136.55p 132.00p 134.50p 38353
31/03/2022 134.50p 136.90p 132.05p 134.50p 20968
30/03/2022 132.50p 136.90p 132.50p 134.50p 14753
29/03/2022 132.50p 135.00p 130.80p 132.50p 17956
28/03/2022 133.00p 135.00p 131.27p 133.00p 30434
25/03/2022 132.50p 133.20p 131.00p 133.00p 23870
24/03/2022 132.00p 135.00p 130.00p 132.50p 15395
23/03/2022 131.00p 135.00p 128.76p 132.00p 69287
22/03/2022 131.00p 133.20p 131.00p 131.00p 6108
21/03/2022 131.00p 135.00p 128.06p 133.00p 77310
18/03/2022 131.00p 133.20p 127.25p 131.00p 43223
17/03/2022 131.00p 133.44p 128.00p 131.00p 37270
16/03/2022 128.50p 133.44p 128.00p 131.00p 100135
15/03/2022 132.50p 132.50p 125.05p 127.50p 53579
14/03/2022 132.50p 134.98p 130.00p 132.50p 14047
11/03/2022 132.50p 133.50p 130.00p 132.50p 29691
10/03/2022 132.50p 133.74p 130.00p 132.50p 10599
09/03/2022 132.50p 134.98p 130.00p 132.50p 31793
08/03/2022 136.50p 136.50p 130.00p 132.50p 62540
07/03/2022 137.50p 138.85p 132.55p 136.50p 72240
04/03/2022 139.00p 142.00p 135.00p 137.50p 37278
03/03/2022 140.50p 143.00p 138.00p 140.00p 18072
02/03/2022 142.50p 142.50p 138.54p 140.50p 83449
01/03/2022 142.50p 144.50p 141.05p 142.50p 20156
28/02/2022 140.50p 144.55p 139.22p 142.50p 43583
25/02/2022 140.50p 145.00p 140.00p 140.50p 6268
24/02/2022 137.50p 144.98p 136.00p 138.00p 65735
23/02/2022 144.00p 148.00p 143.27p 144.00p 10593
22/02/2022 146.50p 150.00p 140.00p 144.00p 13774
21/02/2022 144.50p 149.90p 144.00p 144.00p 31907
18/02/2022 141.00p 147.00p 141.00p 144.50p 72304
17/02/2022 142.00p 143.45p 140.00p 141.00p 15493
16/02/2022 143.50p 145.00p 140.24p 142.00p 19776
15/02/2022 144.00p 145.00p 142.00p 143.50p 6687
14/02/2022 145.50p 146.00p 142.04p 144.00p 53705
11/02/2022 147.50p 148.00p 145.00p 146.50p 15451
10/02/2022 148.50p 148.65p 147.00p 148.50p 7867
09/02/2022 149.00p 151.00p 147.15p 148.50p 87667
08/02/2022 149.00p 150.98p 147.50p 147.50p 5207
07/02/2022 149.00p 150.75p 148.35p 149.00p 15767
04/02/2022 149.00p 150.75p 148.26p 149.00p 24538
03/02/2022 149.00p 150.52p 148.26p 149.00p 39408
02/02/2022 149.00p 151.00p 147.50p 149.00p 59702
01/02/2022 149.00p 150.75p 147.00p 149.00p 113152
31/01/2022 147.50p 150.00p 147.50p 148.50p 27345
28/01/2022 146.50p 150.00p 146.00p 147.50p 23457
27/01/2022 146.50p 149.00p 145.00p 149.00p 130679
26/01/2022 144.00p 150.00p 144.00p 147.50p 45121
25/01/2022 145.00p 148.00p 140.00p 144.00p 79370
24/01/2022 150.00p 152.00p 140.00p 143.50p 122754
21/01/2022 151.00p 153.50p 148.00p 150.00p 126137
20/01/2022 148.50p 154.00p 147.00p 151.00p 58930
19/01/2022 152.50p 153.44p 146.55p 148.50p 44084
18/01/2022 155.00p 160.00p 151.00p 152.50p 448555
17/01/2022 142.50p 149.90p 140.00p 147.50p 339233
14/01/2022 138.00p 142.00p 137.05p 141.00p 352773
13/01/2022 138.00p 138.98p 136.50p 138.00p 11003
12/01/2022 135.50p 139.00p 135.50p 138.00p 48460
10/01/2022 138.00p 139.34p 136.00p 137.50p 23704
07/01/2022 138.00p 139.98p 136.55p 138.00p 17254
06/01/2022 137.00p 139.00p 134.00p 138.00p 146349
05/01/2022 136.00p 139.70p 132.08p 137.00p 28837
04/01/2022 136.00p 138.00p 132.05p 136.00p 29871
03/01/2022 134.50p 136.00p 131.50p 134.50p 2933
31/12/2021 134.50p 136.00p 131.50p 134.50p 2933
30/12/2021 134.50p 135.20p 131.50p 134.50p 563
29/12/2021 134.50p 135.76p 131.50p 134.50p 21780
28/12/2021 134.00p 137.58p 131.00p 134.50p 25444
27/12/2021 134.00p 137.58p 131.00p 134.50p 25444

*Close Price adjusted for both dividends and splits