Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/03/2021 140.00p 142.00p 138.63p 140.00p 74873
18/03/2021 140.00p 140.00p 138.00p 140.00p 36239
17/03/2021 138.50p 140.95p 138.02p 140.00p 81344
16/03/2021 140.00p 140.72p 138.40p 140.00p 45747
15/03/2021 138.50p 141.00p 135.00p 140.00p 120581
12/03/2021 138.50p 139.30p 133.00p 138.50p 18223
11/03/2021 138.50p 140.25p 135.70p 138.50p 27540
10/03/2021 138.50p 142.00p 135.84p 140.00p 20536
09/03/2021 139.00p 140.00p 135.13p 138.50p 67250
08/03/2021 137.50p 139.40p 135.00p 138.00p 62921
05/03/2021 138.50p 141.50p 135.00p 137.50p 91317
04/03/2021 138.50p 138.50p 135.00p 138.50p 70573
03/03/2021 138.50p 141.44p 135.00p 138.00p 60039
02/03/2021 137.50p 139.00p 135.02p 137.50p 182132
01/03/2021 137.50p 138.45p 135.00p 135.00p 79078
26/02/2021 139.00p 141.00p 133.00p 137.00p 43084
25/02/2021 141.00p 141.00p 137.00p 140.00p 73182
24/02/2021 141.00p 145.00p 138.50p 140.00p 49183
23/02/2021 142.50p 145.00p 140.00p 140.00p 12932
22/02/2021 142.50p 145.00p 140.00p 141.00p 90347
19/02/2021 142.50p 145.00p 140.00p 142.50p 115052
18/02/2021 142.50p 145.00p 140.00p 142.50p 27472
17/02/2021 141.00p 145.00p 140.00p 142.50p 65895
16/02/2021 136.50p 140.00p 136.40p 138.50p 72419
15/02/2021 136.50p 137.90p 135.88p 136.50p 160863
12/02/2021 136.50p 136.50p 135.00p 136.50p 63888
11/02/2021 137.50p 138.00p 132.00p 138.00p 83383
10/02/2021 143.00p 143.00p 137.50p 137.50p 77756
09/02/2021 143.00p 143.00p 140.00p 140.00p 86790
08/02/2021 141.00p 144.98p 141.00p 144.00p 217222
05/02/2021 137.00p 144.00p 134.02p 144.00p 420448
04/02/2021 130.00p 137.00p 127.75p 130.50p 33285
03/02/2021 130.00p 130.85p 127.75p 130.00p 25688
02/02/2021 131.00p 134.00p 127.70p 130.00p 8395
01/02/2021 131.00p 131.00p 127.00p 127.00p 20136
29/01/2021 132.00p 137.00p 127.06p 131.00p 35144
28/01/2021 132.00p 133.00p 127.00p 132.00p 19812
27/01/2021 133.00p 133.20p 129.00p 133.00p 31287
26/01/2021 132.00p 136.98p 130.00p 133.00p 43680
25/01/2021 132.00p 137.00p 127.00p 132.00p 78454
22/01/2021 131.00p 132.44p 127.37p 131.00p 23727
21/01/2021 131.00p 131.00p 127.02p 131.00p 7246
20/01/2021 131.00p 134.98p 127.02p 131.00p 50567
19/01/2021 131.00p 134.00p 127.00p 134.00p 57315
18/01/2021 131.00p 135.00p 127.02p 134.00p 23120
15/01/2021 131.00p 135.00p 125.00p 131.00p 10043
14/01/2021 131.50p 134.00p 125.00p 125.00p 29214
13/01/2021 131.00p 135.00p 128.00p 131.50p 14970
12/01/2021 131.50p 134.98p 128.02p 131.50p 31458
11/01/2021 131.50p 134.00p 128.00p 128.00p 29448
08/01/2021 131.50p 135.00p 128.02p 131.50p 58799
07/01/2021 131.50p 135.00p 128.65p 131.50p 72711
06/01/2021 131.50p 134.65p 128.02p 131.50p 63908
05/01/2021 131.50p 135.00p 128.00p 131.50p 132693
04/01/2021 131.00p 135.00p 127.02p 131.50p 95287
01/01/2021 131.00p 132.00p 125.50p 130.00p 51827
31/12/2020 131.00p 132.00p 125.50p 130.00p 51827
30/12/2020 131.00p 131.00p 127.25p 128.00p 17842
29/12/2020 131.00p 133.00p 126.10p 131.00p 46636
28/12/2020 131.00p 133.00p 130.00p 131.00p 4126
25/12/2020 131.00p 133.00p 130.00p 131.00p 4126
24/12/2020 131.00p 133.00p 130.00p 131.00p 4126
23/12/2020 131.00p 133.00p 127.00p 131.00p 6405
22/12/2020 131.00p 134.00p 127.02p 131.00p 15749
21/12/2020 131.00p 131.00p 128.00p 131.00p 22961
18/12/2020 131.50p 131.50p 128.02p 131.50p 34663
17/12/2020 130.50p 134.98p 130.00p 131.50p 6257
16/12/2020 133.50p 133.50p 130.00p 130.50p 28748
15/12/2020 133.50p 133.50p 130.02p 133.50p 5260
14/12/2020 133.50p 135.66p 130.02p 133.50p 29622
11/12/2020 133.50p 137.00p 130.80p 133.50p 18629
10/12/2020 134.50p 135.00p 132.02p 134.50p 20790
09/12/2020 136.00p 136.00p 132.00p 134.50p 7913
08/12/2020 136.00p 139.98p 132.02p 138.00p 16486
07/12/2020 136.00p 136.00p 132.40p 136.00p 32407
04/12/2020 133.50p 136.00p 132.00p 133.50p 42771
03/12/2020 133.50p 134.00p 132.02p 133.50p 71816
02/12/2020 133.50p 134.00p 132.00p 133.50p 41172
01/12/2020 136.00p 137.20p 132.00p 133.50p 45267
30/11/2020 137.50p 139.00p 132.02p 136.00p 37658
27/11/2020 137.50p 139.50p 135.26p 139.00p 19182
26/11/2020 133.00p 139.00p 132.26p 139.00p 83681
25/11/2020 134.00p 134.94p 117.60p 131.00p 226146
24/11/2020 147.00p 147.00p 131.00p 135.00p 72546
23/11/2020 147.00p 147.00p 144.00p 147.00p 15577
20/11/2020 147.00p 147.00p 144.00p 147.00p 6866
19/11/2020 146.50p 147.20p 142.00p 146.00p 43282
18/11/2020 146.00p 149.98p 142.52p 146.50p 21670
17/11/2020 146.00p 148.00p 142.50p 146.00p 37802
16/11/2020 146.50p 150.00p 142.00p 146.00p 51335
13/11/2020 146.00p 150.00p 142.00p 146.50p 30267
12/11/2020 145.00p 150.00p 140.00p 146.00p 179663
10/11/2020 130.00p 134.00p 130.00p 132.50p 62393
09/11/2020 130.00p 132.00p 130.00p 130.00p 60430
06/11/2020 127.50p 134.75p 126.35p 130.00p 142407
05/11/2020 125.00p 126.50p 123.70p 126.50p 60684
04/11/2020 125.00p 126.95p 123.56p 125.00p 16219
03/11/2020 125.00p 126.25p 123.55p 125.00p 20556
02/11/2020 126.00p 126.25p 123.05p 125.00p 18970
30/10/2020 126.50p 126.50p 125.05p 126.00p 40637
29/10/2020 127.00p 128.00p 125.00p 126.50p 32306
28/10/2020 127.50p 128.50p 125.00p 127.00p 26750
27/10/2020 127.50p 129.00p 126.05p 127.50p 23067
26/10/2020 128.00p 129.00p 126.00p 127.50p 67133
23/10/2020 127.00p 128.00p 125.00p 127.50p 125992
22/10/2020 127.00p 127.00p 125.05p 127.00p 8028
21/10/2020 127.00p 127.80p 125.05p 127.00p 24343
20/10/2020 127.00p 127.20p 126.00p 127.00p 53019
19/10/2020 127.00p 127.50p 125.00p 127.00p 35728
16/10/2020 127.00p 127.94p 125.05p 127.00p 1521
15/10/2020 127.00p 127.00p 125.00p 127.00p 3699
14/10/2020 127.00p 128.65p 125.75p 127.00p 19636
13/10/2020 127.00p 128.44p 125.75p 127.00p 27034
12/10/2020 127.00p 129.00p 125.05p 127.00p 31718
09/10/2020 127.00p 128.50p 122.00p 127.00p 34469
08/10/2020 127.00p 128.08p 125.00p 127.00p 9303
07/10/2020 127.50p 128.85p 125.01p 127.00p 10182
06/10/2020 125.50p 129.44p 124.11p 127.50p 26994
05/10/2020 123.50p 128.90p 123.25p 125.50p 31447
02/10/2020 123.50p 125.00p 122.16p 123.50p 17507
01/10/2020 122.50p 125.00p 122.01p 123.50p 10640
30/09/2020 122.00p 124.44p 121.00p 122.50p 23665
29/09/2020 115.50p 122.00p 115.00p 122.00p 37978
28/09/2020 116.50p 118.65p 113.00p 115.50p 65394
25/09/2020 126.50p 127.99p 113.00p 116.50p 98881
24/09/2020 126.50p 128.75p 126.50p 126.50p 1590
23/09/2020 126.50p 129.44p 126.50p 126.50p 12017
22/09/2020 126.50p 129.44p 123.00p 126.50p 39424
21/09/2020 131.00p 131.00p 123.10p 126.50p 53756
18/09/2020 131.00p 131.00p 128.20p 131.00p 11557
17/09/2020 131.00p 133.00p 127.00p 133.00p 66259
16/09/2020 131.00p 131.44p 127.00p 131.00p 78162
15/09/2020 128.50p 133.00p 125.50p 130.00p 308064
14/09/2020 127.50p 127.50p 125.10p 127.50p 11084
11/09/2020 127.50p 127.50p 126.70p 127.50p 16539
10/09/2020 127.50p 127.50p 127.50p 127.50p 0
09/09/2020 127.50p 128.34p 125.00p 127.50p 57032
08/09/2020 129.50p 129.89p 126.00p 127.50p 13394
07/09/2020 131.50p 131.50p 126.00p 129.50p 14200
04/09/2020 131.50p 131.67p 127.00p 131.50p 2552
03/09/2020 131.00p 132.84p 127.00p 131.50p 30228
02/09/2020 133.00p 136.00p 126.00p 130.00p 35166
01/09/2020 133.00p 133.99p 130.36p 133.00p 23576
31/08/2020 133.00p 134.00p 130.36p 133.00p 38084
28/08/2020 133.00p 134.00p 130.36p 133.00p 38084
27/08/2020 133.00p 133.36p 130.00p 133.00p 34206
26/08/2020 133.00p 134.40p 130.00p 133.00p 12561
25/08/2020 132.50p 134.44p 130.06p 133.00p 48149
24/08/2020 132.50p 133.44p 130.00p 132.50p 85361
21/08/2020 132.00p 135.00p 130.00p 132.50p 66609
20/08/2020 132.00p 132.00p 129.00p 132.00p 89279
19/08/2020 132.00p 132.45p 129.00p 132.00p 11163
18/08/2020 132.00p 132.19p 129.00p 132.00p 7449
17/08/2020 131.50p 132.24p 129.09p 132.00p 18419
14/08/2020 133.00p 133.00p 128.00p 131.50p 58269
13/08/2020 137.00p 137.00p 130.00p 134.00p 120940
12/08/2020 137.50p 137.50p 133.00p 137.50p 35800
11/08/2020 138.50p 138.50p 135.00p 137.50p 18793
10/08/2020 124.50p 139.45p 124.00p 138.00p 102250
07/08/2020 121.50p 127.00p 121.50p 124.50p 49319
06/08/2020 120.00p 122.00p 120.00p 121.50p 39070
05/08/2020 120.00p 120.15p 118.08p 120.00p 11680
04/08/2020 120.00p 120.29p 120.00p 120.00p 2000
03/08/2020 119.00p 121.70p 118.00p 120.00p 74487
31/07/2020 123.50p 123.50p 118.00p 119.00p 10648
30/07/2020 124.00p 124.00p 119.00p 123.50p 18800
29/07/2020 124.00p 124.00p 120.00p 124.00p 13133
28/07/2020 124.00p 124.74p 120.00p 124.00p 13188
27/07/2020 126.50p 126.50p 120.00p 124.00p 26030
24/07/2020 129.00p 129.00p 125.00p 126.50p 26181
23/07/2020 132.50p 132.50p 125.76p 130.50p 38544
22/07/2020 135.00p 136.95p 131.00p 132.50p 66005
21/07/2020 136.00p 137.44p 135.00p 135.00p 5177
20/07/2020 136.00p 137.44p 136.00p 136.00p 1048
17/07/2020 136.00p 136.00p 132.00p 136.00p 3165
16/07/2020 137.00p 137.00p 135.00p 136.00p 1300
15/07/2020 138.00p 138.00p 134.00p 137.00p 22805
14/07/2020 138.00p 139.00p 138.00p 138.00p 1500
13/07/2020 138.00p 139.00p 134.00p 138.00p 4879
10/07/2020 139.50p 140.00p 134.00p 138.00p 14721
09/07/2020 139.50p 139.50p 135.00p 139.50p 32114
08/07/2020 139.50p 139.50p 135.00p 139.50p 4300
07/07/2020 139.50p 139.50p 138.44p 139.50p 1581
06/07/2020 139.50p 139.70p 135.00p 139.50p 10046
03/07/2020 139.50p 139.72p 135.00p 139.50p 7336
02/07/2020 139.50p 140.19p 135.00p 139.50p 10005
01/07/2020 139.50p 140.84p 135.00p 139.50p 18036
30/06/2020 142.00p 142.99p 135.00p 139.50p 29732
29/06/2020 140.50p 144.00p 140.00p 142.00p 124777
26/06/2020 140.50p 140.50p 137.07p 140.50p 590
25/06/2020 139.50p 139.50p 139.50p 139.50p 0
24/06/2020 139.00p 141.00p 139.00p 139.50p 49242
23/06/2020 139.50p 141.00p 138.50p 139.00p 0
22/06/2020 139.50p 139.50p 138.03p 139.50p 97900
19/06/2020 139.50p 139.99p 139.00p 139.50p 5348
18/06/2020 139.50p 140.24p 139.50p 139.50p 1750
17/06/2020 139.50p 141.00p 138.00p 139.50p 14800
16/06/2020 134.00p 143.55p 134.00p 139.50p 83147
15/06/2020 129.00p 134.00p 127.99p 134.00p 27546
12/06/2020 129.00p 129.00p 126.50p 129.00p 4182

*Close Price adjusted for both dividends and splits