1. Share Prices

  2. Anexo Group PLC (ANX)

69.00p+0.00 (+0.00%)02 Jan 2025, 12:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anexo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 202469.00p70.00p68.00p69.00p51,206
Dec 30, 202468.00p69.00p67.60p69.00p41,383
Dec 27, 202470.00p71.00p67.51p68.00p125,071
Dec 24, 202470.00p71.00p69.00p70.00p44,353
Dec 23, 202470.00p71.00p69.00p70.00p84,161
Dec 20, 202470.00p70.80p69.57p70.80p376,680
Dec 19, 202470.00p69.52p69.25p70.00p38,165
Dec 18, 202470.50p71.00p70.00p71.00p219,885
Dec 17, 202470.00p71.00p69.00p70.50p59,737
Dec 16, 202470.00p71.00p69.00p70.00p586,885
Dec 13, 202469.50p70.70p69.00p69.00p689,018
Dec 12, 202469.00p70.00p68.20p70.00p710,729
Dec 11, 202466.50p70.00p66.00p67.80p669,322
Dec 10, 202469.50p70.00p66.10p67.00p111,737
Dec 9, 202469.50p70.00p69.00p69.00p79,639
Dec 6, 202469.50p69.49p69.00p69.50p19,086
Dec 5, 202472.50p74.00p69.00p69.20p480,379
Dec 4, 202477.50p80.00p72.25p72.40p108,588
Dec 3, 202477.50p79.85p76.00p77.50p313,195
Dec 2, 202477.50p80.00p75.00p76.50p2,216,362
Nov 29, 202479.00p80.00p75.00p76.40p76,023
Nov 28, 202478.50p80.00p78.00p80.00p153,118
Nov 27, 202476.00p79.75p76.00p77.00p102,037
Nov 26, 202474.50p76.00p74.75p76.00p13,025
Nov 25, 202474.00p76.00p73.00p74.50p34,952
Nov 22, 202473.00p75.00p72.00p75.00p122,050
Nov 21, 202473.50p73.88p72.00p73.00p89,299
Nov 20, 202475.00p76.00p72.00p72.00p372,749
Nov 19, 202473.00p78.00p73.00p75.00p381,158
Nov 18, 202471.50p74.00p70.00p73.00p57,174
Nov 15, 202470.50p72.00p69.00p71.50p220,053
Nov 14, 202470.00p70.00p68.00p69.00p43,928
Nov 13, 202470.00p70.07p68.00p70.00p40,672
Nov 12, 202470.00p69.67p68.67p70.00p23,718
Nov 11, 202470.00p72.00p68.00p69.20p69,401
Nov 8, 202470.00p70.50p69.89p70.00p27,754
Nov 7, 202470.00p72.00p69.34p70.00p77,936
Nov 6, 202470.50p72.00p69.50p70.00p20,060
Nov 5, 202470.50p72.00p69.40p70.50p11,860
Nov 4, 202470.50p72.00p69.34p70.20p73,858
Nov 1, 202470.00p70.89p69.00p69.40p35,666
Oct 31, 202469.00p70.00p68.00p70.00p34,144
Oct 30, 202468.50p70.00p67.00p69.00p93,649
Oct 29, 202468.50p69.60p68.21p69.60p11,093
Oct 28, 202468.50p69.45p68.15p68.50p12,908
Oct 25, 202469.00p70.00p67.00p70.00p29,832
Oct 24, 202469.00p68.40p68.00p69.00p20,590
Oct 23, 202469.00p69.60p68.53p69.00p117,311
Oct 22, 202469.00p70.00p68.88p69.40p31,104
Oct 21, 202468.50p70.00p67.00p69.00p127,218
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC116.435.46
Wood Group (John) PLC68.254.05
Fresnillo PLC644.003.62
Marks And Spencer Group PLC389.003.60
Endeavour Mining PLC1,476.003.58
Hunting PLC298.003.11

Fallers

CompanyPrice% Chg
Plus500 LTD2,586.00-4.51
Goodwin PLC7,520.00-4.33
Integrafin Holdings PLC333.15-3.57
Trainline PLC418.39-3.15
Elementis PLC141.20-2.75
Foresight Group Holdings Limited400.00-2.68