Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Anexo Group (ANX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2019 | 179.00p | 184.00p | 179.00p | 182.50p | 27302 |
| 04/09/2019 | 177.50p | 179.50p | 177.50p | 178.50p | 15676 |
| 03/09/2019 | 177.50p | 179.25p | 175.00p | 177.50p | 20532 |
| 02/09/2019 | 180.00p | 180.30p | 174.00p | 177.50p | 34534 |
| 30/08/2019 | 181.00p | 181.00p | 177.00p | 180.00p | 13100 |
| 29/08/2019 | 181.00p | 182.80p | 181.00p | 181.00p | 8400 |
| 28/08/2019 | 181.00p | 181.90p | 177.00p | 181.00p | 29784 |
| 27/08/2019 | 181.00p | 183.00p | 177.08p | 181.00p | 1187 |
| 23/08/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 22/08/2019 | 181.00p | 181.80p | 177.08p | 181.00p | 2271 |
| 21/08/2019 | 181.00p | 184.00p | 177.08p | 181.00p | 10884 |
| 20/08/2019 | 181.00p | 182.80p | 177.00p | 181.00p | 8136 |
| 19/08/2019 | 180.00p | 183.00p | 180.00p | 181.00p | 1652 |
| 16/08/2019 | 179.00p | 182.00p | 177.06p | 180.00p | 37427 |
| 15/08/2019 | 192.50p | 192.50p | 172.00p | 179.00p | 144809 |
| 14/08/2019 | 192.50p | 193.40p | 190.00p | 192.50p | 22654 |
| 13/08/2019 | 192.50p | 193.90p | 190.00p | 192.50p | 18137 |
| 12/08/2019 | 192.50p | 192.50p | 190.00p | 192.50p | 6694 |
| 09/08/2019 | 192.50p | 192.70p | 190.00p | 192.50p | 9508 |
| 08/08/2019 | 192.50p | 192.70p | 190.00p | 192.50p | 7317 |
| 07/08/2019 | 193.50p | 193.75p | 190.00p | 192.50p | 32703 |
| 06/08/2019 | 183.50p | 196.90p | 183.00p | 193.50p | 228217 |
| 05/08/2019 | 176.50p | 176.50p | 173.00p | 176.50p | 4309 |
| 02/08/2019 | 176.50p | 176.50p | 173.00p | 176.50p | 2000 |
| 01/08/2019 | 176.50p | 176.50p | 175.75p | 176.50p | 8550 |
| 31/07/2019 | 176.50p | 176.50p | 175.75p | 176.50p | 600 |
| 30/07/2019 | 176.50p | 176.50p | 173.00p | 176.50p | 24188 |
| 29/07/2019 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 26/07/2019 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 25/07/2019 | 176.50p | 176.50p | 176.44p | 176.50p | 2792 |
| 24/07/2019 | 176.50p | 176.50p | 176.44p | 176.50p | 34 |
| 23/07/2019 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 22/07/2019 | 176.50p | 176.50p | 173.00p | 176.50p | 37 |
| 19/07/2019 | 176.50p | 176.50p | 173.00p | 176.50p | 3815 |
| 18/07/2019 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 17/07/2019 | 176.50p | 176.74p | 173.00p | 176.50p | 16623 |
| 16/07/2019 | 176.50p | 176.50p | 173.51p | 176.50p | 112350 |
| 15/07/2019 | 176.50p | 179.00p | 176.50p | 176.50p | 8890 |
| 12/07/2019 | 177.50p | 178.74p | 173.00p | 176.50p | 175257 |
| 11/07/2019 | 177.50p | 178.74p | 175.00p | 177.50p | 34130 |
| 10/07/2019 | 177.50p | 178.74p | 175.00p | 177.50p | 6127 |
| 09/07/2019 | 177.50p | 178.74p | 175.00p | 177.50p | 23398 |
| 08/07/2019 | 177.50p | 178.74p | 177.50p | 177.50p | 5447 |
| 05/07/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 04/07/2019 | 177.50p | 178.74p | 177.50p | 177.50p | 9 |
| 03/07/2019 | 177.50p | 178.80p | 175.15p | 177.50p | 7937 |
| 02/07/2019 | 177.50p | 179.00p | 177.50p | 177.50p | 5820 |
| 01/07/2019 | 178.00p | 179.80p | 176.00p | 177.50p | 35019 |
| 28/06/2019 | 178.00p | 179.80p | 176.00p | 178.00p | 5803 |
| 27/06/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 26/06/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 25/06/2019 | 178.00p | 179.84p | 178.00p | 178.00p | 3572 |
| 24/06/2019 | 178.00p | 179.84p | 176.00p | 178.00p | 19707 |
| 21/06/2019 | 178.00p | 180.00p | 178.00p | 178.00p | 10072 |
| 20/06/2019 | 180.00p | 180.00p | 174.00p | 178.00p | 92315 |
| 19/06/2019 | 181.50p | 181.50p | 178.00p | 180.00p | 14081 |
| 18/06/2019 | 181.50p | 181.50p | 178.10p | 181.50p | 25377 |
| 17/06/2019 | 182.50p | 182.84p | 180.10p | 181.50p | 16887 |
| 14/06/2019 | 182.50p | 182.98p | 182.50p | 182.50p | 1817 |
| 13/06/2019 | 182.50p | 184.25p | 180.00p | 182.50p | 60952 |
| 12/06/2019 | 176.50p | 185.00p | 176.50p | 185.00p | 301860 |
| 11/06/2019 | 165.00p | 165.00p | 163.99p | 165.00p | 14826 |
| 10/06/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 14245 |
| 07/06/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 24202 |
| 06/06/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 11045 |
| 05/06/2019 | 165.00p | 165.00p | 164.50p | 165.00p | 1950 |
| 04/06/2019 | 165.00p | 165.00p | 164.50p | 165.00p | 1650 |
| 03/06/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 31/05/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/05/2019 | 165.00p | 165.00p | 164.60p | 165.00p | 5000 |
| 29/05/2019 | 165.00p | 165.00p | 164.60p | 165.00p | 67727 |
| 28/05/2019 | 165.00p | 165.00p | 162.60p | 165.00p | 898 |
| 24/05/2019 | 165.00p | 165.00p | 164.49p | 165.00p | 18439 |
| 23/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 17799 |
| 22/05/2019 | 165.00p | 165.00p | 162.06p | 165.00p | 7836 |
| 21/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 367755 |
| 20/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 22279 |
| 17/05/2019 | 165.00p | 166.15p | 165.00p | 165.00p | 1750 |
| 16/05/2019 | 165.00p | 166.40p | 162.00p | 165.00p | 25028 |
| 15/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 12000 |
| 14/05/2019 | 165.00p | 165.00p | 162.00p | 165.00p | 4000 |
| 13/05/2019 | 165.00p | 165.74p | 162.00p | 165.00p | 28638 |
| 10/05/2019 | 163.00p | 165.90p | 162.00p | 165.00p | 53315 |
| 09/05/2019 | 162.50p | 163.00p | 160.26p | 163.00p | 127867 |
| 08/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 25670 |
| 07/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 29478 |
| 03/05/2019 | 162.50p | 162.50p | 160.50p | 162.50p | 11252 |
| 02/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 11300 |
| 01/05/2019 | 162.50p | 164.50p | 160.80p | 162.50p | 20247 |
| 30/04/2019 | 162.50p | 162.85p | 160.50p | 162.50p | 13165 |
| 29/04/2019 | 162.50p | 163.00p | 160.02p | 162.50p | 3150 |
| 26/04/2019 | 162.50p | 164.38p | 160.50p | 162.50p | 19125 |
| 25/04/2019 | 162.50p | 164.50p | 160.75p | 162.50p | 47378 |
| 24/04/2019 | 162.00p | 165.00p | 160.00p | 162.00p | 36396 |
| 23/04/2019 | 159.00p | 163.00p | 156.05p | 160.00p | 556848 |
| 18/04/2019 | 159.00p | 159.00p | 155.02p | 159.00p | 8788 |
| 17/04/2019 | 146.50p | 159.99p | 146.50p | 159.00p | 109186 |
| 16/04/2019 | 145.50p | 147.55p | 145.50p | 146.00p | 47837 |
| 15/04/2019 | 145.00p | 146.84p | 145.00p | 145.50p | 29044 |
| 12/04/2019 | 145.00p | 148.60p | 141.52p | 145.00p | 125194 |
| 11/04/2019 | 139.50p | 147.00p | 139.50p | 145.00p | 200462 |
| 10/04/2019 | 139.00p | 139.50p | 138.02p | 139.50p | 1432679 |
| 09/04/2019 | 138.00p | 140.00p | 136.00p | 139.00p | 199437 |
| 08/04/2019 | 119.00p | 135.00p | 119.00p | 132.50p | 182918 |
| 05/04/2019 | 121.50p | 122.84p | 121.50p | 121.50p | 32070 |
| 04/04/2019 | 121.50p | 121.50p | 120.00p | 121.50p | 93425 |
| 03/04/2019 | 120.00p | 121.50p | 120.00p | 121.50p | 66157 |
| 02/04/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/04/2019 | 120.00p | 120.49p | 118.65p | 120.00p | 40114 |
| 29/03/2019 | 120.00p | 120.00p | 118.68p | 120.00p | 7278 |
| 28/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 6440 |
| 25/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/03/2019 | 120.00p | 120.00p | 118.75p | 120.00p | 4000 |
| 19/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 7682 |
| 18/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 150 |
| 15/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 2221 |
| 14/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 5000 |
| 08/03/2019 | 120.00p | 120.00p | 117.05p | 120.00p | 2624 |
| 07/03/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 718 |
| 06/03/2019 | 121.00p | 121.00p | 118.98p | 120.00p | 8355 |
| 05/03/2019 | 120.00p | 120.00p | 118.98p | 120.00p | 2763 |
| 04/03/2019 | 120.00p | 120.00p | 119.00p | 120.00p | 400 |
| 01/03/2019 | 120.00p | 120.00p | 119.00p | 120.00p | 8291 |
| 28/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 9350 |
| 27/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/02/2019 | 120.00p | 120.00p | 117.00p | 120.00p | 2500 |
| 20/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/02/2019 | 120.00p | 120.00p | 119.98p | 120.00p | 3750 |
| 15/02/2019 | 120.00p | 120.00p | 118.95p | 120.00p | 6000 |
| 14/02/2019 | 118.50p | 120.00p | 117.50p | 120.00p | 6191 |
| 13/02/2019 | 118.50p | 118.50p | 117.00p | 118.50p | 7500 |
| 12/02/2019 | 119.50p | 119.50p | 117.50p | 118.50p | 2500 |
| 11/02/2019 | 121.50p | 121.50p | 117.00p | 119.50p | 13000 |
| 08/02/2019 | 121.50p | 121.50p | 118.05p | 121.50p | 700 |
| 07/02/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/02/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 05/02/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 24550 |
| 04/02/2019 | 121.50p | 121.50p | 120.98p | 121.50p | 9716 |
| 01/02/2019 | 121.50p | 121.50p | 120.98p | 121.50p | 1646 |
| 31/01/2019 | 121.50p | 122.55p | 121.50p | 121.50p | 17071 |
| 30/01/2019 | 119.00p | 119.00p | 118.00p | 119.00p | 15836 |
| 29/01/2019 | 119.00p | 119.00p | 118.98p | 119.00p | 4250 |
| 28/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 25/01/2019 | 119.00p | 119.00p | 118.98p | 119.00p | 1500 |
| 24/01/2019 | 119.00p | 119.00p | 118.00p | 119.00p | 9007 |
| 23/01/2019 | 119.00p | 119.00p | 118.50p | 119.00p | 2500 |
| 22/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 7000 |
| 21/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 2100 |
| 18/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 2000 |
| 17/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 1600 |
| 16/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 15/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 14/01/2019 | 119.00p | 120.00p | 119.00p | 119.00p | 9201 |
| 11/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 10/01/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 21500 |
| 09/01/2019 | 117.50p | 118.50p | 117.00p | 118.50p | 4000 |
| 08/01/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/01/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/01/2019 | 117.50p | 118.98p | 117.50p | 117.50p | 15000 |
| 03/01/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 02/01/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 31/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 28/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 27/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 21/12/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 20/12/2018 | 118.50p | 118.50p | 117.50p | 117.50p | 0 |
| 19/12/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 18/12/2018 | 118.50p | 120.49p | 118.50p | 118.50p | 2725 |
| 17/12/2018 | 118.50p | 120.49p | 118.50p | 118.50p | 150 |
| 14/12/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 13/12/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 12/12/2018 | 118.50p | 118.50p | 115.02p | 118.50p | 10 |
| 11/12/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 10/12/2018 | 124.00p | 126.80p | 118.00p | 118.50p | 22796 |
| 07/12/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 06/12/2018 | 123.00p | 127.20p | 123.00p | 124.00p | 13284 |
| 05/12/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 04/12/2018 | 118.00p | 120.00p | 118.00p | 118.00p | 4000 |
| 03/12/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 30/11/2018 | 118.00p | 118.00p | 115.36p | 118.00p | 2185 |
| 29/11/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 28/11/2018 | 118.00p | 118.00p | 115.30p | 118.00p | 20356 |
| 27/11/2018 | 118.00p | 119.50p | 115.00p | 118.00p | 15000 |
| 26/11/2018 | 118.50p | 118.50p | 118.00p | 118.00p | 0 |
| 23/11/2018 | 118.00p | 118.00p | 116.50p | 118.00p | 5000 |
| 22/11/2018 | 118.50p | 120.25p | 115.00p | 118.00p | 13200 |
| 21/11/2018 | 120.00p | 120.00p | 116.25p | 118.50p | 6117 |
| 20/11/2018 | 125.00p | 125.00p | 117.00p | 120.00p | 13910 |
*Close Price adjusted for both dividends and splits