Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/02/2024 64.00p 66.00p 63.25p 65.00p 27884
21/02/2024 63.00p 65.00p 61.25p 64.00p 147678
20/02/2024 61.00p 65.00p 60.00p 65.00p 88999
19/02/2024 60.50p 63.00p 60.00p 61.00p 371451
16/02/2024 63.00p 65.00p 60.00p 60.40p 802247
15/02/2024 62.00p 62.00p 60.00p 61.00p 329001
14/02/2024 64.00p 65.00p 61.06p 61.20p 269692
13/02/2024 65.00p 66.00p 63.01p 63.80p 554447
12/02/2024 67.50p 69.00p 65.00p 66.00p 430626
09/02/2024 69.00p 70.00p 66.01p 67.00p 563038
08/02/2024 65.00p 66.00p 64.01p 65.00p 29770
07/02/2024 66.00p 67.00p 64.00p 64.60p 63838
06/02/2024 65.50p 65.60p 64.00p 65.50p 92581
05/02/2024 65.50p 67.00p 64.00p 65.50p 166943
02/02/2024 66.00p 68.40p 63.15p 66.00p 108720
01/02/2024 70.50p 70.50p 65.00p 67.00p 150439
31/01/2024 70.50p 71.00p 69.01p 70.50p 46451
30/01/2024 70.50p 72.00p 69.66p 72.00p 53898
29/01/2024 70.50p 72.00p 69.66p 71.00p 80522
26/01/2024 70.50p 70.50p 69.66p 70.50p 175
25/01/2024 70.00p 71.00p 70.00p 70.00p 9628
24/01/2024 70.50p 71.55p 69.13p 70.00p 40577
23/01/2024 68.00p 72.00p 67.70p 70.40p 125074
22/01/2024 68.00p 69.00p 67.68p 68.00p 26804
19/01/2024 68.00p 68.95p 67.41p 68.00p 16362
18/01/2024 68.00p 69.60p 67.00p 69.60p 40173
17/01/2024 70.00p 70.00p 67.00p 68.00p 106315
16/01/2024 70.00p 70.40p 69.00p 70.00p 96573
15/01/2024 70.50p 71.00p 69.00p 70.00p 31863
12/01/2024 70.50p 70.60p 69.55p 70.40p 91329
11/01/2024 70.00p 72.00p 69.57p 70.60p 129973
10/01/2024 69.50p 71.00p 69.50p 70.00p 81324
09/01/2024 71.50p 72.00p 69.00p 70.40p 133646
08/01/2024 72.00p 75.00p 70.00p 72.60p 62676
05/01/2024 70.00p 72.00p 69.60p 72.00p 107981
04/01/2024 70.00p 72.00p 69.55p 70.00p 63120
03/01/2024 68.00p 71.25p 68.00p 70.00p 79125
02/01/2024 68.00p 69.00p 67.00p 68.00p 112970
29/12/2023 68.00p 70.00p 67.05p 68.00p 26404
28/12/2023 67.50p 69.20p 67.15p 69.20p 76027
27/12/2023 67.50p 69.00p 66.30p 69.00p 173896
22/12/2023 62.50p 69.00p 62.50p 67.50p 150379
21/12/2023 60.50p 63.20p 60.00p 63.20p 51858
20/12/2023 58.00p 61.95p 58.00p 60.50p 171622
19/12/2023 57.00p 60.00p 57.00p 59.00p 52375
18/12/2023 57.00p 58.00p 57.00p 57.00p 384509
15/12/2023 57.00p 57.95p 56.18p 57.00p 86917
14/12/2023 57.00p 58.00p 56.10p 57.00p 91026
13/12/2023 57.00p 58.00p 56.39p 57.00p 11897
12/12/2023 57.00p 58.00p 56.01p 58.00p 38147
11/12/2023 57.00p 57.44p 56.01p 57.00p 104703
08/12/2023 57.00p 57.44p 56.25p 57.00p 35488
07/12/2023 57.00p 57.00p 56.20p 57.00p 56235
06/12/2023 57.00p 57.60p 56.25p 57.00p 115656
05/12/2023 57.00p 58.00p 56.20p 57.80p 52568
04/12/2023 57.00p 58.00p 56.00p 56.40p 46139
01/12/2023 57.00p 57.00p 56.27p 57.00p 8245
30/11/2023 57.00p 57.00p 56.27p 57.00p 35096
29/11/2023 57.00p 57.00p 56.27p 57.00p 85062
28/11/2023 57.00p 57.00p 56.40p 57.00p 9314
27/11/2023 57.00p 58.00p 56.00p 57.00p 9352
24/11/2023 57.00p 58.00p 56.40p 57.00p 43676
23/11/2023 57.00p 58.00p 56.00p 57.00p 97890
22/11/2023 57.00p 58.00p 56.97p 57.00p 75078
21/11/2023 57.00p 58.00p 56.00p 56.60p 49306
20/11/2023 57.00p 58.00p 56.00p 57.00p 54422
17/11/2023 57.00p 58.00p 56.00p 57.00p 16240
16/11/2023 57.00p 58.00p 56.00p 57.00p 57825
15/11/2023 56.00p 57.95p 56.00p 57.00p 216641
14/11/2023 56.50p 56.95p 55.00p 56.40p 66080
13/11/2023 56.50p 57.00p 55.60p 56.50p 124048
10/11/2023 56.50p 57.30p 55.00p 56.50p 14259
09/11/2023 56.50p 57.30p 55.12p 56.50p 5168
08/11/2023 56.50p 58.00p 56.50p 56.50p 90952
07/11/2023 56.50p 58.00p 55.00p 56.50p 9013
06/11/2023 57.50p 58.00p 55.00p 56.50p 56599
03/11/2023 57.50p 58.00p 57.00p 57.50p 52297
02/11/2023 58.00p 58.95p 57.00p 57.50p 48163
01/11/2023 58.00p 58.00p 57.20p 58.00p 46230
31/10/2023 58.50p 60.00p 57.60p 58.00p 49811
30/10/2023 58.50p 60.00p 58.50p 58.50p 3755
27/10/2023 58.50p 58.50p 57.60p 58.50p 4663
26/10/2023 58.50p 60.00p 57.38p 60.00p 25100
25/10/2023 58.50p 58.78p 58.50p 58.50p 3500
24/10/2023 59.50p 59.60p 57.35p 58.50p 53594
23/10/2023 60.00p 60.00p 59.00p 59.50p 40909
20/10/2023 60.00p 60.95p 59.40p 60.00p 18714
19/10/2023 60.00p 60.95p 59.40p 60.00p 264
18/10/2023 60.00p 61.00p 59.00p 60.00p 55827
17/10/2023 60.50p 62.00p 59.01p 60.00p 38287
16/10/2023 60.50p 60.50p 59.00p 59.00p 62079
13/10/2023 60.50p 60.50p 59.26p 60.50p 4300
12/10/2023 60.50p 62.00p 59.28p 60.50p 107353
11/10/2023 60.50p 61.00p 59.26p 60.00p 153938
10/10/2023 60.50p 62.00p 59.75p 60.50p 24053
09/10/2023 60.50p 63.00p 59.00p 60.50p 1676
06/10/2023 60.50p 61.94p 59.75p 60.50p 36949
05/10/2023 60.50p 62.00p 60.50p 60.50p 2824
04/10/2023 60.00p 62.00p 59.55p 60.50p 31884
03/10/2023 61.00p 63.00p 59.53p 61.20p 98983
02/10/2023 61.00p 61.74p 59.50p 61.00p 51753
29/09/2023 61.50p 65.00p 59.00p 61.00p 65068
28/09/2023 61.50p 62.24p 60.00p 62.00p 43920
27/09/2023 61.50p 63.00p 60.00p 62.00p 55865
26/09/2023 62.50p 63.00p 60.00p 62.40p 297486
25/09/2023 63.00p 65.00p 62.00p 63.00p 140614
22/09/2023 64.00p 66.00p 62.00p 63.00p 59228
21/09/2023 65.00p 66.00p 62.00p 64.00p 110959
20/09/2023 65.00p 65.00p 64.00p 65.00p 5858
19/09/2023 65.00p 66.00p 64.25p 65.00p 146415
18/09/2023 65.00p 66.00p 64.00p 65.00p 56012
15/09/2023 65.00p 66.00p 64.34p 65.00p 86958
14/09/2023 64.50p 66.00p 63.25p 64.80p 160341
13/09/2023 64.50p 66.00p 63.25p 64.50p 21915
12/09/2023 64.00p 66.00p 63.00p 64.50p 28201
11/09/2023 64.00p 66.00p 63.00p 64.00p 38746
08/09/2023 64.00p 66.00p 63.55p 64.00p 48869
07/09/2023 64.50p 69.00p 64.50p 65.80p 163222
06/09/2023 62.00p 66.00p 62.00p 66.00p 457131
05/09/2023 62.00p 63.40p 61.76p 63.00p 101393
04/09/2023 61.50p 63.00p 61.00p 63.00p 87650
01/09/2023 61.50p 63.00p 61.00p 61.00p 129598
31/08/2023 62.00p 62.00p 61.00p 61.50p 51580
30/08/2023 64.50p 66.00p 60.00p 61.60p 153201
29/08/2023 66.00p 67.00p 63.00p 64.50p 57055
25/08/2023 66.00p 67.00p 65.00p 66.00p 56550
24/08/2023 67.50p 68.25p 65.00p 66.00p 231971
23/08/2023 67.00p 69.00p 66.00p 67.50p 374416
22/08/2023 61.50p 68.00p 61.50p 67.00p 1288695
21/08/2023 60.50p 61.00p 60.10p 60.20p 39710
18/08/2023 60.50p 60.50p 60.00p 60.50p 2505
17/08/2023 61.00p 61.60p 60.20p 60.50p 37780
16/08/2023 61.50p 63.00p 60.01p 61.50p 42412
15/08/2023 61.50p 61.75p 60.50p 61.50p 56020
14/08/2023 60.00p 62.00p 60.00p 61.50p 1551043
11/08/2023 60.00p 61.00p 59.35p 60.00p 15030
10/08/2023 60.00p 60.00p 59.45p 60.00p 188
09/08/2023 60.50p 60.50p 58.00p 60.00p 31515
08/08/2023 61.00p 61.00p 59.25p 60.50p 44240
07/08/2023 61.00p 61.00p 60.02p 60.60p 21087
04/08/2023 61.00p 61.00p 60.00p 60.20p 27912
03/08/2023 61.00p 62.00p 60.00p 60.40p 64344
02/08/2023 61.00p 61.95p 60.20p 61.00p 3990
01/08/2023 61.00p 61.80p 60.50p 61.00p 69498
31/07/2023 61.00p 62.00p 60.30p 61.00p 64585
28/07/2023 61.00p 62.00p 60.30p 61.00p 29628
27/07/2023 60.50p 62.00p 60.50p 61.00p 75522
26/07/2023 60.50p 60.55p 60.37p 60.50p 20248
25/07/2023 60.50p 61.00p 60.37p 61.00p 151139
24/07/2023 60.50p 61.00p 58.80p 60.50p 9349
21/07/2023 60.50p 61.00p 60.30p 61.00p 136461
20/07/2023 60.50p 61.00p 60.25p 60.50p 21880
19/07/2023 61.50p 62.04p 60.26p 61.00p 81315
18/07/2023 61.50p 63.00p 60.06p 61.60p 60322
17/07/2023 61.50p 62.00p 60.51p 62.00p 40096
14/07/2023 61.00p 63.00p 59.50p 61.50p 165123
13/07/2023 60.50p 60.50p 59.25p 59.60p 114378
12/07/2023 60.50p 60.74p 59.15p 60.00p 29469
11/07/2023 60.00p 61.44p 59.50p 60.50p 70772
10/07/2023 60.00p 60.95p 59.53p 60.00p 15054
07/07/2023 60.00p 61.00p 59.00p 60.00p 6127
06/07/2023 59.50p 60.80p 59.00p 59.60p 35507
05/07/2023 59.50p 60.00p 59.00p 60.00p 133660
04/07/2023 59.50p 60.00p 59.18p 59.50p 65286
03/07/2023 59.50p 60.00p 59.10p 59.50p 1135756
30/06/2023 62.50p 62.50p 59.00p 59.50p 139567
29/06/2023 63.50p 64.00p 61.05p 62.50p 8920
28/06/2023 63.50p 64.24p 62.05p 63.50p 15072
27/06/2023 64.00p 65.00p 62.50p 64.00p 36620
26/06/2023 64.00p 64.00p 63.01p 64.00p 38215
23/06/2023 64.50p 65.00p 63.05p 64.00p 41580
22/06/2023 65.00p 65.89p 63.10p 64.60p 160302
21/06/2023 64.00p 65.00p 63.16p 65.00p 119621
20/06/2023 63.00p 65.20p 62.60p 64.00p 32923
19/06/2023 62.50p 63.45p 62.00p 63.00p 57847
16/06/2023 63.50p 65.00p 61.00p 62.50p 122556
15/06/2023 62.00p 64.44p 61.55p 63.50p 53975
14/06/2023 64.00p 66.90p 61.00p 61.50p 243477
13/06/2023 63.50p 65.00p 62.26p 64.00p 64507
12/06/2023 63.50p 65.00p 62.20p 63.50p 37300
09/06/2023 64.00p 65.00p 63.00p 63.50p 11175
08/06/2023 64.50p 64.95p 62.50p 64.00p 125734
07/06/2023 67.50p 67.95p 62.25p 64.50p 328722
06/06/2023 74.00p 75.40p 67.00p 68.40p 207730
05/06/2023 75.00p 79.00p 73.00p 74.00p 214403
02/06/2023 76.50p 77.00p 74.00p 74.00p 112980
01/06/2023 78.00p 78.00p 76.00p 77.00p 8705
31/05/2023 78.00p 78.00p 76.75p 78.00p 8767
30/05/2023 78.50p 80.00p 76.75p 78.00p 61813
26/05/2023 78.50p 79.00p 77.68p 78.50p 49833
25/05/2023 78.50p 80.00p 77.60p 78.50p 63138
24/05/2023 78.50p 80.00p 78.05p 78.20p 14928
23/05/2023 80.50p 81.00p 77.50p 78.50p 79724
22/05/2023 82.50p 82.50p 79.00p 80.50p 131292
19/05/2023 82.50p 82.50p 81.00p 82.50p 10515
18/05/2023 81.50p 83.00p 81.00p 82.50p 36250
17/05/2023 84.50p 85.00p 81.22p 81.50p 58415
16/05/2023 87.00p 87.00p 83.50p 84.50p 46265
15/05/2023 89.00p 89.10p 86.00p 87.00p 65502
12/05/2023 91.00p 91.55p 87.00p 89.00p 273896

*Close Price adjusted for both dividends and splits