1. Share Prices

  2. Anexo Group PLC (ANX)

75.90p+0.90 (+1.20%)25 Nov 2024, 08:50
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
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
Oct 18, 202468.50p70.00p68.36p69.00p41,128
Oct 17, 202468.50p70.00p68.25p68.50p50,852
Oct 16, 202468.50p68.26p67.00p68.50p8,737
Oct 15, 202468.50p70.00p67.00p68.50p42,546
Oct 14, 202468.50p70.00p68.11p68.50p15,252
Oct 11, 202468.00p70.00p67.00p68.80p116,613
Oct 10, 202468.00p70.00p67.20p70.00p59,708
Oct 9, 202467.50p68.98p65.60p68.00p60,546
Oct 8, 202468.00p69.00p67.00p68.00p57,744
Oct 7, 202468.50p70.00p67.25p68.50p97,498
Oct 4, 202469.00p70.00p67.00p68.50p31,174
Oct 3, 202468.00p69.98p67.50p69.00p78,465
Oct 2, 202466.50p69.00p66.00p68.00p52,030
Oct 1, 202466.00p67.00p66.00p66.50p29,081
Sep 30, 202465.50p67.00p65.00p66.50p68,590
Sep 27, 202465.50p66.80p64.00p65.50p77,929
Sep 26, 202465.50p67.00p64.88p65.50p49,658
Sep 25, 202465.50p65.90p64.00p65.50p157,254
Sep 24, 202465.50p67.00p64.67p65.00p76,494
Sep 23, 202465.50p67.00p64.00p65.00p107,635
Sep 20, 202465.50p66.40p64.00p65.50p24,974
Sep 19, 202465.50p67.00p64.56p65.00p38,174
Sep 18, 202466.00p66.38p64.20p65.40p53,583
Sep 17, 202466.00p67.00p63.80p64.00p49,643
Sep 16, 202466.00p66.44p63.80p63.80p10,103
123456
Showing 1 to 50 of 255

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,180.008.79
Itv PLC68.955.27
Ithaca Energy PLC121.194.83
Patria Private Equity Trust PLC546.003.61
Jd Sports Fashion PLC96.783.55
W.A.G Payment Solutions PLC84.002.94

Fallers

CompanyPrice% Chg
Kingfisher PLC257.00-12.85
Fresnillo PLC637.00-2.38
Hochschild Mining PLC219.00-2.23
Endeavour Mining PLC1,567.00-1.57
Tesco PLC349.20-1.19
Bridgepoint Group PLC331.00-1.08