Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2021 134.00p 137.58p 131.00p 134.50p 25444
23/12/2021 134.00p 135.08p 131.00p 134.00p 78419
22/12/2021 128.50p 137.00p 125.00p 134.00p 569339
21/12/2021 127.50p 128.29p 125.00p 127.50p 33457
20/12/2021 127.50p 128.32p 125.00p 127.50p 32142
17/12/2021 127.50p 128.50p 125.00p 127.50p 83675
16/12/2021 127.00p 128.41p 125.00p 127.50p 13078
15/12/2021 127.50p 127.50p 125.00p 127.50p 16604
14/12/2021 127.50p 127.50p 127.20p 127.50p 2559
13/12/2021 127.50p 127.50p 125.42p 127.50p 18731
10/12/2021 127.50p 128.25p 125.40p 127.50p 8924
09/12/2021 129.00p 129.69p 125.40p 126.50p 33544
08/12/2021 130.00p 130.00p 128.00p 129.00p 10888
07/12/2021 131.00p 131.00p 128.05p 130.00p 7550
06/12/2021 131.00p 132.70p 128.48p 131.00p 7828
03/12/2021 131.00p 132.74p 128.48p 131.00p 22133
02/12/2021 131.00p 132.74p 128.40p 131.00p 4832
01/12/2021 131.00p 132.74p 128.40p 131.00p 9602
30/11/2021 132.00p 134.00p 128.00p 131.00p 43708
29/11/2021 132.00p 133.98p 130.51p 132.00p 25175
26/11/2021 133.50p 135.00p 130.00p 132.00p 29851
25/11/2021 135.00p 138.00p 134.00p 136.00p 47868
24/11/2021 131.50p 133.73p 131.50p 131.50p 15144
23/11/2021 131.00p 131.50p 129.05p 131.50p 23171
22/11/2021 132.50p 132.50p 127.25p 129.00p 108239
19/11/2021 137.50p 140.00p 133.00p 134.50p 41681
18/11/2021 137.50p 138.00p 136.00p 137.50p 40258
17/11/2021 137.50p 138.00p 136.00p 137.50p 9686
16/11/2021 137.50p 138.00p 136.06p 137.50p 22947
15/11/2021 137.00p 140.00p 135.00p 137.50p 41532
12/11/2021 138.00p 140.00p 134.55p 137.00p 85745
11/11/2021 138.00p 140.00p 136.00p 140.00p 74581
10/11/2021 139.00p 140.00p 136.00p 138.00p 33804
09/11/2021 139.00p 140.00p 138.00p 139.00p 15079
08/11/2021 139.00p 139.30p 138.00p 139.00p 7382
05/11/2021 139.00p 139.35p 138.10p 139.00p 13378
04/11/2021 139.00p 139.44p 137.00p 139.00p 85664
03/11/2021 139.00p 139.44p 138.00p 139.00p 57285
02/11/2021 139.00p 139.44p 138.50p 139.00p 41913
01/11/2021 139.00p 139.50p 138.44p 139.00p 90841
29/10/2021 139.00p 139.50p 137.00p 139.00p 126928
28/10/2021 139.00p 139.00p 136.00p 136.00p 22308
27/10/2021 139.00p 139.00p 138.00p 139.00p 13590
26/10/2021 139.00p 139.00p 138.00p 139.00p 4926
25/10/2021 139.00p 140.00p 138.00p 139.00p 8383
22/10/2021 139.00p 139.00p 138.00p 139.00p 29677
21/10/2021 139.00p 139.00p 137.00p 139.00p 11443
20/10/2021 139.00p 139.00p 138.24p 139.00p 2108
19/10/2021 139.00p 139.00p 137.50p 139.00p 9102
18/10/2021 139.00p 139.00p 138.00p 139.00p 6819
15/10/2021 139.00p 139.19p 138.00p 139.00p 29694
14/10/2021 139.00p 139.00p 138.00p 139.00p 12857
13/10/2021 139.00p 139.44p 138.00p 139.00p 42678
12/10/2021 139.00p 139.40p 138.00p 139.00p 162461
11/10/2021 138.50p 140.00p 138.00p 138.50p 40481
08/10/2021 138.00p 139.00p 137.60p 138.00p 531579
07/10/2021 138.00p 140.00p 136.00p 138.00p 420270
06/10/2021 140.50p 140.50p 136.00p 138.00p 40241
05/10/2021 142.00p 142.00p 140.00p 140.50p 26133
04/10/2021 142.50p 142.50p 140.00p 142.00p 30721
01/10/2021 142.50p 143.55p 141.00p 142.50p 21981
30/09/2021 142.50p 144.00p 137.50p 142.50p 320456
29/09/2021 141.00p 141.50p 140.00p 141.50p 13350
28/09/2021 141.50p 141.98p 141.00p 141.50p 10136
27/09/2021 141.50p 141.60p 141.00p 141.50p 33263
24/09/2021 142.00p 142.00p 141.00p 141.50p 217656
23/09/2021 142.00p 142.00p 141.50p 142.00p 19470
22/09/2021 142.00p 142.00p 141.01p 142.00p 9441
21/09/2021 142.00p 142.00p 141.00p 141.00p 15706
20/09/2021 143.50p 143.75p 140.00p 142.00p 292785
17/09/2021 145.00p 145.00p 143.00p 143.50p 51044
16/09/2021 145.00p 145.00p 143.00p 145.00p 17061
15/09/2021 145.50p 147.00p 143.00p 145.00p 59187
14/09/2021 144.50p 146.00p 144.50p 146.00p 47071
13/09/2021 148.50p 148.80p 141.20p 145.00p 226052
10/09/2021 143.00p 144.20p 141.36p 143.00p 51084
09/09/2021 143.00p 143.72p 141.00p 143.00p 14097
08/09/2021 143.00p 143.84p 141.21p 143.00p 34099
07/09/2021 143.00p 146.50p 141.00p 143.00p 94202
06/09/2021 141.50p 145.00p 140.00p 143.00p 143979
03/09/2021 141.50p 142.90p 140.00p 141.50p 21348
02/09/2021 140.00p 143.00p 138.00p 141.50p 14108
01/09/2021 138.00p 140.00p 136.00p 139.50p 76342
31/08/2021 134.50p 140.00p 134.00p 138.00p 81629
30/08/2021 134.00p 135.00p 133.00p 134.50p 163742
27/08/2021 134.00p 135.00p 133.00p 134.50p 163742
26/08/2021 134.00p 134.58p 133.00p 134.00p 112105
25/08/2021 134.00p 135.00p 133.00p 134.00p 150275
24/08/2021 133.50p 135.00p 133.00p 133.00p 675272
23/08/2021 133.50p 134.00p 133.00p 134.00p 155718
20/08/2021 133.00p 135.00p 132.00p 133.00p 114745
19/08/2021 122.50p 143.00p 120.00p 132.50p 477418
18/08/2021 141.50p 142.45p 140.50p 141.50p 9552
17/08/2021 141.50p 142.44p 140.80p 141.50p 10150
16/08/2021 141.50p 141.50p 140.78p 141.50p 3769
13/08/2021 141.50p 142.44p 140.60p 141.50p 34950
12/08/2021 141.50p 142.98p 140.25p 141.50p 81017
11/08/2021 141.50p 142.00p 141.45p 141.50p 9275
10/08/2021 141.50p 141.50p 140.00p 141.50p 38511
09/08/2021 141.00p 143.00p 140.00p 141.50p 52124
06/08/2021 141.00p 142.00p 140.00p 141.00p 80769
05/08/2021 141.00p 141.74p 140.00p 141.00p 10420
04/08/2021 142.00p 142.00p 140.00p 141.00p 41393
03/08/2021 142.00p 142.00p 141.11p 142.00p 4574
02/08/2021 142.00p 142.00p 141.11p 142.00p 16756
30/07/2021 142.50p 142.90p 138.50p 142.00p 41176
29/07/2021 142.50p 142.90p 142.00p 142.50p 7052
28/07/2021 143.50p 144.00p 142.00p 142.50p 50487
27/07/2021 143.50p 143.50p 143.00p 143.50p 9668
26/07/2021 143.50p 144.00p 143.00p 143.50p 37679
23/07/2021 144.00p 144.00p 142.15p 144.00p 155433
22/07/2021 144.50p 144.60p 143.00p 144.00p 161191
21/07/2021 144.50p 144.77p 144.00p 144.00p 210980
20/07/2021 144.50p 144.88p 143.00p 144.00p 570099
19/07/2021 144.50p 144.50p 143.00p 144.50p 59193
16/07/2021 144.50p 144.90p 143.12p 144.50p 45155
15/07/2021 146.00p 146.00p 144.00p 144.00p 154571
14/07/2021 146.00p 147.75p 144.00p 144.00p 41421
13/07/2021 146.00p 146.36p 144.50p 146.00p 36856
12/07/2021 146.00p 146.40p 144.50p 146.00p 36765
09/07/2021 146.00p 146.90p 144.80p 146.00p 952430
08/07/2021 146.00p 146.99p 145.00p 146.00p 62454
07/07/2021 146.00p 147.09p 145.00p 146.00p 9488
06/07/2021 146.00p 147.15p 145.00p 146.00p 16606
05/07/2021 145.00p 148.00p 144.00p 148.00p 5196806
02/07/2021 145.00p 145.98p 144.75p 145.00p 93126
01/07/2021 145.00p 145.98p 144.40p 145.00p 21349
30/06/2021 145.00p 145.18p 144.00p 144.50p 70887
29/06/2021 145.00p 146.00p 144.00p 145.00p 56482
28/06/2021 145.00p 146.00p 144.85p 146.00p 81137
25/06/2021 145.00p 145.80p 144.50p 145.00p 63621
24/06/2021 145.00p 146.00p 144.10p 144.50p 170484
23/06/2021 146.00p 147.00p 142.02p 145.00p 3337775
22/06/2021 139.00p 140.00p 136.00p 137.00p 31207
21/06/2021 141.50p 141.50p 137.10p 139.00p 133286
18/06/2021 141.50p 142.90p 138.00p 141.50p 38933
17/06/2021 143.50p 143.50p 139.00p 141.50p 173063
16/06/2021 143.50p 143.95p 142.00p 143.50p 54433
15/06/2021 141.00p 144.40p 139.00p 143.50p 1245366
14/06/2021 139.00p 141.98p 138.00p 140.00p 102962
11/06/2021 140.50p 140.50p 138.00p 138.50p 87432
10/06/2021 140.50p 141.88p 135.00p 140.50p 99551
09/06/2021 136.50p 141.70p 135.00p 140.50p 212368
08/06/2021 130.50p 138.00p 129.00p 136.50p 3319348
07/06/2021 130.50p 131.38p 130.41p 130.50p 22181
04/06/2021 130.50p 131.40p 130.35p 131.00p 57864
03/06/2021 130.00p 132.00p 128.00p 130.50p 126596
02/06/2021 129.50p 130.75p 129.50p 130.00p 59398
01/06/2021 129.50p 131.00p 129.50p 130.00p 162087
31/05/2021 129.50p 130.75p 129.50p 129.50p 27249
28/05/2021 129.50p 130.75p 129.50p 129.50p 27249
27/05/2021 129.50p 130.84p 128.00p 129.50p 30256
26/05/2021 129.50p 131.40p 129.00p 129.50p 64296
25/05/2021 129.50p 130.94p 129.20p 129.50p 160021
24/05/2021 128.50p 131.00p 128.50p 129.50p 153833
21/05/2021 128.00p 130.00p 127.00p 128.50p 71866
20/05/2021 128.00p 129.90p 126.50p 128.00p 86500
19/05/2021 129.50p 131.00p 125.10p 128.00p 126468
18/05/2021 131.00p 131.00p 129.10p 130.50p 34013
17/05/2021 130.50p 130.50p 130.00p 130.50p 25262
14/05/2021 130.50p 130.60p 130.00p 130.00p 25359
13/05/2021 131.00p 131.00p 130.00p 130.00p 61095
12/05/2021 131.00p 132.00p 130.50p 131.00p 78894
11/05/2021 131.00p 131.00p 130.62p 131.00p 34322
10/05/2021 131.00p 131.90p 130.25p 131.00p 347944
07/05/2021 131.00p 131.50p 130.50p 131.00p 412728
06/05/2021 131.00p 132.00p 131.00p 132.00p 974694
05/05/2021 131.00p 132.00p 130.65p 131.00p 133023
04/05/2021 131.00p 132.00p 130.00p 132.00p 438028
03/05/2021 132.00p 132.10p 131.10p 132.00p 776327
30/04/2021 132.00p 132.10p 131.10p 132.00p 776327
29/04/2021 131.50p 133.00p 130.80p 131.50p 347327
28/04/2021 132.50p 136.00p 130.50p 132.00p 1367917
27/04/2021 133.50p 135.00p 132.05p 132.50p 572834
26/04/2021 132.00p 134.00p 130.50p 130.50p 182968
23/04/2021 132.50p 134.52p 131.96p 132.00p 337327
22/04/2021 132.50p 132.50p 131.00p 132.50p 138563
21/04/2021 132.50p 132.88p 131.50p 132.50p 226362
20/04/2021 132.50p 132.88p 131.30p 132.50p 246059
19/04/2021 132.50p 135.00p 130.25p 132.50p 207707
16/04/2021 132.50p 132.75p 130.00p 132.50p 85982
15/04/2021 132.50p 134.98p 131.00p 132.50p 586245
14/04/2021 134.00p 134.00p 130.10p 132.50p 194704
13/04/2021 135.00p 135.00p 132.00p 132.00p 37837
12/04/2021 136.00p 136.00p 132.00p 135.00p 50039
09/04/2021 136.00p 140.00p 132.25p 136.00p 244925
08/04/2021 136.00p 136.10p 133.20p 136.00p 154685
07/04/2021 134.50p 138.00p 132.00p 134.50p 130321
06/04/2021 133.50p 137.00p 130.70p 134.50p 176242
05/04/2021 132.50p 135.00p 130.10p 135.00p 46977
02/04/2021 132.50p 135.00p 130.10p 135.00p 46977
01/04/2021 132.50p 135.00p 130.10p 135.00p 46977
31/03/2021 133.50p 135.00p 130.30p 132.50p 54985
30/03/2021 137.50p 137.50p 130.00p 133.50p 48356
29/03/2021 137.50p 137.50p 135.00p 137.50p 78558
26/03/2021 138.50p 140.00p 132.00p 137.50p 106154
25/03/2021 138.50p 140.00p 137.20p 138.50p 90616
24/03/2021 138.50p 139.20p 137.02p 138.50p 18361
23/03/2021 140.00p 140.00p 138.00p 139.50p 26137
22/03/2021 140.00p 140.00p 138.00p 140.00p 58442

*Close Price adjusted for both dividends and splits