Anexo Group (ANX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/01/2021 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
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

*Close Price adjusted for both dividends and splits