Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/06/2020 129.00p 129.00p 126.00p 129.00p 617968
10/06/2020 129.00p 129.00p 126.58p 129.00p 7831
09/06/2020 129.00p 129.00p 126.50p 129.00p 67258
08/06/2020 129.00p 129.00p 126.00p 126.00p 62864
05/06/2020 129.50p 129.50p 127.00p 129.50p 11825
04/06/2020 129.00p 129.50p 127.00p 129.50p 52702
03/06/2020 129.00p 129.00p 125.00p 129.00p 3103372
02/06/2020 129.00p 129.64p 129.00p 129.00p 18327
01/06/2020 128.50p 129.75p 126.00p 129.00p 31739
29/05/2020 131.00p 131.97p 125.00p 128.50p 8530801
28/05/2020 137.50p 137.50p 135.25p 137.50p 11625
27/05/2020 136.50p 138.00p 135.00p 137.50p 26564
26/05/2020 127.00p 138.00p 127.00p 136.50p 71908
25/05/2020 128.50p 128.50p 125.06p 127.00p 7205
22/05/2020 128.50p 128.50p 125.06p 127.00p 7205
21/05/2020 128.50p 130.00p 128.50p 128.50p 2500
20/05/2020 128.50p 131.65p 125.35p 128.50p 30506
19/05/2020 126.50p 130.00p 126.50p 128.50p 29000
18/05/2020 127.50p 128.25p 125.00p 126.50p 4572
15/05/2020 127.50p 127.50p 125.06p 127.50p 8326
14/05/2020 127.50p 129.88p 125.00p 127.50p 15407
13/05/2020 130.50p 130.50p 127.50p 127.50p 4467
12/05/2020 130.50p 130.50p 128.00p 130.50p 11129
11/05/2020 132.50p 132.50p 127.10p 129.00p 9455
08/05/2020 132.50p 132.50p 130.00p 132.50p 996
07/05/2020 132.50p 132.50p 130.00p 132.50p 996
06/05/2020 132.50p 132.50p 132.50p 132.50p 0
05/05/2020 134.50p 134.50p 130.00p 132.50p 6600
04/05/2020 134.50p 135.60p 132.00p 134.50p 7911
01/05/2020 134.50p 135.63p 134.50p 134.50p 4234
30/04/2020 134.50p 135.64p 134.50p 134.50p 7554
29/04/2020 134.50p 135.70p 134.50p 134.50p 10765
28/04/2020 134.50p 134.50p 132.50p 134.50p 14072
27/04/2020 134.50p 136.75p 134.50p 134.50p 1661
24/04/2020 134.00p 136.00p 132.75p 134.50p 1810
23/04/2020 134.00p 136.00p 130.85p 134.00p 15006
22/04/2020 134.00p 136.00p 130.85p 134.00p 1352
21/04/2020 134.00p 136.75p 130.85p 134.00p 2214
20/04/2020 134.00p 136.75p 134.00p 134.00p 32187
17/04/2020 134.00p 134.00p 130.00p 134.00p 19055
16/04/2020 135.00p 136.75p 130.80p 134.00p 59377
15/04/2020 137.50p 137.50p 132.00p 135.00p 38510
14/04/2020 137.50p 142.00p 137.50p 137.50p 3911
13/04/2020 136.50p 139.98p 136.50p 136.50p 15305
10/04/2020 136.50p 139.98p 136.50p 136.50p 15305
09/04/2020 136.50p 139.97p 136.50p 136.50p 15305
08/04/2020 129.50p 139.40p 129.50p 136.50p 79949
07/04/2020 121.00p 124.00p 120.06p 121.50p 2737
06/04/2020 119.50p 125.00p 118.00p 121.00p 77839
03/04/2020 116.50p 123.00p 116.50p 119.50p 58761
02/04/2020 108.50p 111.70p 108.50p 109.50p 26000
01/04/2020 109.50p 109.50p 108.38p 109.50p 4290
31/03/2020 103.50p 112.00p 103.50p 109.50p 32129
30/03/2020 103.50p 103.60p 100.00p 103.50p 6687
27/03/2020 103.50p 103.99p 100.00p 103.50p 469326
26/03/2020 104.00p 104.48p 100.00p 103.50p 49216
25/03/2020 106.50p 106.50p 103.00p 105.00p 10000
24/03/2020 107.50p 109.25p 105.15p 106.50p 26000
23/03/2020 107.50p 107.50p 105.00p 107.50p 106404
20/03/2020 107.50p 110.00p 107.50p 108.50p 8650
19/03/2020 107.50p 109.95p 107.50p 107.50p 7838
18/03/2020 115.00p 115.00p 105.00p 108.50p 20157
17/03/2020 120.00p 121.95p 111.00p 116.50p 22475
16/03/2020 129.00p 129.00p 118.00p 120.00p 52041
13/03/2020 134.00p 136.95p 128.00p 130.50p 32984
12/03/2020 142.50p 142.50p 132.00p 134.00p 20435
11/03/2020 142.50p 148.00p 142.50p 145.00p 19807
10/03/2020 135.50p 145.00p 135.50p 142.50p 28767
09/03/2020 141.50p 141.50p 133.25p 135.50p 38474
06/03/2020 152.50p 152.50p 144.00p 146.50p 14414
05/03/2020 152.50p 154.50p 150.00p 152.50p 6886
04/03/2020 156.00p 159.00p 150.00p 154.00p 6402518
03/03/2020 156.00p 158.00p 150.00p 156.00p 35014
02/03/2020 170.00p 170.00p 154.00p 156.00p 40355
28/02/2020 171.00p 171.00p 165.00p 170.00p 16659
27/02/2020 176.50p 176.50p 172.00p 174.50p 48376
26/02/2020 183.50p 183.50p 175.00p 177.50p 29066
25/02/2020 183.50p 183.50p 182.00p 183.50p 6100
24/02/2020 185.00p 185.00p 182.00p 183.50p 28506
21/02/2020 185.00p 185.00p 184.33p 185.00p 14736
20/02/2020 185.00p 185.00p 183.01p 185.00p 12112
19/02/2020 183.50p 185.00p 183.00p 185.00p 14733
18/02/2020 183.50p 184.50p 183.50p 183.50p 2784
17/02/2020 183.50p 184.85p 182.83p 183.50p 380826
14/02/2020 183.50p 184.50p 183.50p 183.50p 14360
13/02/2020 183.50p 184.50p 183.50p 183.50p 35890
12/02/2020 183.50p 184.00p 182.50p 183.50p 7302
11/02/2020 182.50p 183.50p 182.50p 183.50p 4600
10/02/2020 182.50p 183.50p 180.01p 182.50p 25685
07/02/2020 177.50p 182.00p 177.50p 181.00p 113031
06/02/2020 177.50p 179.99p 175.50p 177.50p 5712
05/02/2020 177.50p 177.50p 175.10p 177.50p 566
04/02/2020 177.50p 177.75p 175.00p 177.50p 39323
03/02/2020 177.50p 177.50p 175.00p 177.50p 35750
31/01/2020 177.50p 179.00p 175.10p 177.50p 20187
30/01/2020 177.50p 178.50p 175.00p 177.50p 20238
29/01/2020 177.50p 178.50p 175.00p 177.50p 26197
28/01/2020 183.50p 183.50p 175.00p 177.50p 58356
27/01/2020 184.00p 186.08p 176.00p 180.50p 28632
24/01/2020 181.50p 187.00p 181.00p 184.00p 45804
23/01/2020 181.50p 186.00p 178.25p 181.50p 114167
22/01/2020 178.00p 187.99p 176.00p 181.50p 99844
21/01/2020 177.00p 177.00p 176.00p 177.00p 368564
20/01/2020 177.00p 178.49p 174.50p 177.00p 16895
17/01/2020 177.00p 178.20p 174.60p 177.00p 5948
16/01/2020 177.00p 178.20p 176.95p 177.00p 5295
15/01/2020 176.50p 177.50p 174.60p 177.00p 9974
14/01/2020 178.50p 182.00p 175.02p 176.50p 50694
13/01/2020 172.50p 182.00p 172.50p 178.50p 83887
10/01/2020 172.50p 172.75p 171.00p 172.50p 7373
09/01/2020 172.50p 172.75p 170.00p 172.50p 29346
08/01/2020 172.50p 172.50p 172.50p 172.50p 8080
07/01/2020 172.50p 172.50p 170.00p 172.50p 5975
06/01/2020 172.50p 172.98p 170.50p 172.50p 16012
03/01/2020 172.50p 172.90p 170.00p 172.50p 7158
02/01/2020 172.50p 172.90p 170.00p 172.50p 9916
01/01/2020 172.50p 173.00p 172.50p 172.50p 574
31/12/2019 172.50p 173.00p 172.50p 172.50p 574
30/12/2019 172.50p 172.50p 170.00p 172.50p 74
27/12/2019 171.00p 172.50p 170.00p 172.50p 7370
26/12/2019 172.50p 172.50p 172.50p 172.50p 0
25/12/2019 172.50p 172.50p 172.50p 172.50p 0
24/12/2019 172.50p 172.50p 172.50p 172.50p 0
23/12/2019 172.50p 172.50p 170.00p 172.50p 947
20/12/2019 172.50p 173.70p 170.00p 172.50p 9356
19/12/2019 173.50p 175.85p 170.70p 172.50p 31476
18/12/2019 174.50p 175.25p 173.50p 173.50p 10081
17/12/2019 174.50p 174.50p 172.50p 174.50p 9602
16/12/2019 172.50p 175.75p 171.00p 174.50p 21021
13/12/2019 162.00p 174.00p 162.00p 172.50p 43321
12/12/2019 162.00p 163.80p 160.40p 162.00p 4200
11/12/2019 162.00p 163.00p 160.25p 162.00p 11899
10/12/2019 169.50p 169.50p 160.00p 160.00p 87180
09/12/2019 170.50p 170.50p 166.00p 169.50p 7499
06/12/2019 174.00p 174.00p 168.00p 171.50p 22331
05/12/2019 175.00p 175.00p 170.00p 174.00p 14425
04/12/2019 175.00p 176.00p 172.00p 175.00p 2774
03/12/2019 175.00p 175.00p 173.00p 175.00p 3388
02/12/2019 175.00p 176.00p 175.00p 175.00p 10000
29/11/2019 175.00p 175.00p 172.91p 175.00p 1200
28/11/2019 175.00p 176.50p 172.00p 175.00p 13355
27/11/2019 175.00p 175.00p 172.00p 175.00p 329
26/11/2019 175.00p 175.00p 172.00p 175.00p 3000
25/11/2019 175.00p 175.00p 175.00p 175.00p 0
22/11/2019 175.00p 176.50p 172.00p 175.00p 4679
21/11/2019 175.00p 176.80p 172.00p 175.00p 15570
20/11/2019 175.00p 175.00p 175.00p 175.00p 2850
19/11/2019 175.00p 175.00p 172.00p 175.00p 5760
18/11/2019 175.00p 175.60p 172.00p 175.00p 18034
15/11/2019 174.00p 177.00p 171.00p 172.00p 34356
14/11/2019 177.50p 178.25p 170.00p 174.00p 2004271
13/11/2019 189.00p 189.00p 175.45p 177.50p 37988
12/11/2019 189.00p 189.08p 186.00p 189.00p 13833
11/11/2019 191.00p 191.00p 186.00p 189.00p 25822
08/11/2019 191.00p 191.00p 188.00p 191.00p 5373
07/11/2019 194.00p 194.00p 187.00p 191.00p 22823
06/11/2019 196.50p 196.50p 190.00p 195.00p 36436
05/11/2019 196.50p 198.00p 193.02p 196.50p 14047
04/11/2019 193.00p 199.99p 193.00p 196.00p 65594
01/11/2019 192.50p 194.80p 192.44p 193.00p 16049
31/10/2019 191.00p 194.75p 191.00p 192.50p 11814
30/10/2019 190.50p 191.00p 187.51p 191.00p 1500
29/10/2019 190.50p 192.00p 190.50p 190.50p 2080
28/10/2019 189.50p 192.75p 189.15p 190.50p 57481
25/10/2019 189.50p 189.50p 189.15p 189.50p 1340
24/10/2019 189.50p 189.61p 186.00p 189.50p 435725
23/10/2019 189.50p 189.50p 189.50p 189.50p 0
22/10/2019 189.50p 190.20p 186.02p 189.50p 58108
21/10/2019 189.50p 190.90p 189.50p 189.50p 8053
18/10/2019 189.50p 191.94p 189.50p 189.50p 17068
17/10/2019 191.50p 191.50p 189.50p 189.50p 4050
16/10/2019 191.50p 192.55p 191.50p 191.50p 4113
15/10/2019 191.50p 192.80p 189.51p 191.50p 10708
14/10/2019 191.50p 192.90p 188.35p 191.50p 7909
11/10/2019 191.50p 193.16p 188.35p 191.50p 8005
10/10/2019 191.50p 192.90p 191.50p 191.50p 12600
09/10/2019 191.50p 192.90p 188.35p 191.50p 6522
08/10/2019 190.50p 193.16p 188.35p 191.50p 13867
07/10/2019 190.50p 190.50p 189.00p 190.50p 4611
04/10/2019 190.50p 190.50p 186.00p 190.50p 22530
03/10/2019 190.50p 190.50p 186.02p 190.50p 100
02/10/2019 190.50p 190.50p 186.00p 190.50p 14074
01/10/2019 190.50p 191.70p 186.35p 190.50p 4207
30/09/2019 190.50p 191.79p 186.30p 190.50p 6103
27/09/2019 190.50p 192.20p 186.30p 190.50p 9168
26/09/2019 190.00p 190.50p 186.00p 190.50p 2696
25/09/2019 190.50p 190.50p 186.00p 190.50p 5000
24/09/2019 190.50p 192.30p 186.00p 190.50p 65828
23/09/2019 190.50p 192.25p 186.00p 190.50p 7254
20/09/2019 190.50p 192.25p 186.00p 190.50p 6587
19/09/2019 190.50p 192.25p 186.00p 190.50p 1512
18/09/2019 190.50p 192.30p 186.00p 190.50p 9363
17/09/2019 190.50p 192.64p 190.50p 190.50p 12828
16/09/2019 193.00p 194.55p 186.00p 190.50p 18016
13/09/2019 193.00p 193.48p 188.00p 193.00p 19975
12/09/2019 189.00p 194.40p 186.00p 193.00p 426054
11/09/2019 188.00p 188.00p 184.00p 188.00p 10484
10/09/2019 195.00p 200.00p 184.00p 188.00p 106177
09/09/2019 187.00p 194.00p 187.00p 191.50p 105220
06/09/2019 182.50p 190.00p 182.50p 187.00p 107934

*Close Price adjusted for both dividends and splits