Anexo Group
(ANX)
Sector:
Historic Prices - up to 10 years
|
17/01/2025
|
67.00p
|
67.00p
|
66.26p
|
67.00p
|
161,477
|
|
16/01/2025
|
67.50p
|
67.70p
|
66.56p
|
67.50p
|
168,476
|
|
15/01/2025
|
65.50p
|
67.89p
|
63.17p
|
67.50p
|
176,393
|
|
14/01/2025
|
67.50p
|
67.50p
|
65.00p
|
65.40p
|
88,603
|
|
13/01/2025
|
70.00p
|
71.00p
|
67.00p
|
67.60p
|
57,714
|
|
10/01/2025
|
70.00p
|
70.25p
|
68.00p
|
70.00p
|
51,660
|
|
09/01/2025
|
70.00p
|
72.00p
|
68.58p
|
70.00p
|
391,232
|
|
08/01/2025
|
70.00p
|
70.00p
|
69.00p
|
70.00p
|
118,883
|
|
07/01/2025
|
70.00p
|
70.00p
|
68.00p
|
70.00p
|
116,803
|
|
06/01/2025
|
69.00p
|
70.00p
|
67.00p
|
70.00p
|
407,733
|
|
03/01/2025
|
69.00p
|
70.00p
|
68.02p
|
69.00p
|
28,936
|
|
02/01/2025
|
69.00p
|
70.00p
|
68.27p
|
69.00p
|
29,837
|
|
01/01/2025
|
69.00p
|
70.00p
|
68.00p
|
69.00p
|
51,207
|
|
31/12/2024
|
69.00p
|
70.00p
|
68.00p
|
69.00p
|
51,207
|
|
30/12/2024
|
68.00p
|
69.00p
|
67.60p
|
69.00p
|
41,383
|
|
27/12/2024
|
70.00p
|
71.00p
|
67.51p
|
68.00p
|
125,072
|
|
26/12/2024
|
70.00p
|
71.00p
|
69.00p
|
70.00p
|
44,353
|
|
25/12/2024
|
70.00p
|
71.00p
|
69.00p
|
70.00p
|
44,353
|
|
24/12/2024
|
70.00p
|
71.00p
|
69.00p
|
70.00p
|
44,353
|
|
23/12/2024
|
70.00p
|
71.00p
|
69.00p
|
70.00p
|
84,161
|
|
20/12/2024
|
70.00p
|
70.80p
|
69.57p
|
70.80p
|
339,127
|
|
19/12/2024
|
70.00p
|
70.00p
|
69.25p
|
70.00p
|
38,165
|
|
18/12/2024
|
70.50p
|
71.00p
|
70.00p
|
71.00p
|
169,885
|
|
17/12/2024
|
70.00p
|
71.00p
|
69.00p
|
70.50p
|
59,738
|
|
16/12/2024
|
70.00p
|
70.46p
|
69.00p
|
70.00p
|
561,885
|
|
13/12/2024
|
69.50p
|
70.70p
|
69.00p
|
69.00p
|
609,018
|
|
12/12/2024
|
69.00p
|
70.00p
|
68.20p
|
70.00p
|
660,729
|
|
11/12/2024
|
66.50p
|
70.00p
|
66.00p
|
67.80p
|
669,322
|
|
10/12/2024
|
69.50p
|
70.00p
|
66.10p
|
67.00p
|
111,737
|
|
09/12/2024
|
69.50p
|
70.00p
|
69.00p
|
69.00p
|
52,639
|
|
06/12/2024
|
69.50p
|
69.50p
|
69.00p
|
69.50p
|
19,086
|
|
05/12/2024
|
72.50p
|
74.00p
|
69.00p
|
69.20p
|
480,379
|
|
04/12/2024
|
77.50p
|
80.00p
|
72.25p
|
72.40p
|
108,588
|
|
03/12/2024
|
77.50p
|
79.85p
|
76.00p
|
77.50p
|
313,195
|
|
02/12/2024
|
77.50p
|
80.00p
|
75.00p
|
76.50p
|
2,216,362
|
|
29/11/2024
|
79.00p
|
80.00p
|
75.00p
|
76.40p
|
76,023
|
|
28/11/2024
|
78.50p
|
80.00p
|
78.00p
|
80.00p
|
153,118
|
|
27/11/2024
|
76.00p
|
79.75p
|
76.00p
|
76.00p
|
59,802
|
|
26/11/2024
|
74.50p
|
76.00p
|
74.50p
|
76.00p
|
13,025
|
|
25/11/2024
|
74.00p
|
76.00p
|
73.00p
|
74.50p
|
34,952
|
|
22/11/2024
|
73.00p
|
75.00p
|
72.00p
|
73.00p
|
122,050
|
|
21/11/2024
|
73.50p
|
73.88p
|
72.00p
|
73.00p
|
89,299
|
|
20/11/2024
|
75.00p
|
76.00p
|
72.00p
|
72.00p
|
372,749
|
|
19/11/2024
|
73.00p
|
78.00p
|
73.00p
|
75.00p
|
356,159
|
|
18/11/2024
|
71.50p
|
74.00p
|
70.00p
|
73.00p
|
57,174
|
|
15/11/2024
|
70.50p
|
72.00p
|
69.00p
|
69.00p
|
220,053
|
|
14/11/2024
|
70.00p
|
70.00p
|
68.00p
|
69.00p
|
18,929
|
|
13/11/2024
|
70.00p
|
70.07p
|
68.00p
|
70.00p
|
40,672
|
|
12/11/2024
|
70.00p
|
70.00p
|
68.67p
|
70.00p
|
23,718
|
|
11/11/2024
|
70.00p
|
72.00p
|
68.00p
|
69.20p
|
69,401
|
|
08/11/2024
|
70.00p
|
70.50p
|
69.89p
|
70.00p
|
27,754
|
|
07/11/2024
|
70.00p
|
72.00p
|
69.34p
|
70.00p
|
77,936
|
|
06/11/2024
|
70.50p
|
72.00p
|
69.50p
|
70.00p
|
20,060
|
|
05/11/2024
|
70.50p
|
72.00p
|
69.40p
|
70.50p
|
11,860
|
|
04/11/2024
|
70.50p
|
72.00p
|
69.34p
|
70.20p
|
73,859
|
|
01/11/2024
|
70.00p
|
70.89p
|
69.00p
|
69.40p
|
35,666
|
|
31/10/2024
|
69.00p
|
70.00p
|
68.00p
|
70.00p
|
34,144
|
|
30/10/2024
|
68.50p
|
70.00p
|
67.00p
|
69.60p
|
93,649
|
|
29/10/2024
|
68.50p
|
69.60p
|
68.21p
|
69.60p
|
11,093
|
|
28/10/2024
|
68.50p
|
69.45p
|
68.15p
|
68.50p
|
12,908
|
|
25/10/2024
|
69.00p
|
70.00p
|
67.00p
|
70.00p
|
29,832
|
|
24/10/2024
|
69.00p
|
69.50p
|
68.00p
|
69.00p
|
20,590
|
|
23/10/2024
|
69.00p
|
69.60p
|
68.53p
|
69.00p
|
117,311
|
|
22/10/2024
|
69.00p
|
70.00p
|
68.88p
|
69.40p
|
31,104
|
|
21/10/2024
|
68.50p
|
70.00p
|
67.00p
|
69.00p
|
127,218
|
|
18/10/2024
|
68.50p
|
70.00p
|
68.36p
|
69.00p
|
41,128
|
|
17/10/2024
|
68.50p
|
70.00p
|
68.25p
|
68.50p
|
50,852
|
|
16/10/2024
|
68.50p
|
68.50p
|
67.00p
|
68.50p
|
8,737
|
|
15/10/2024
|
68.50p
|
70.00p
|
67.00p
|
68.50p
|
42,546
|
|
14/10/2024
|
68.50p
|
70.00p
|
68.11p
|
68.50p
|
15,252
|
|
11/10/2024
|
68.00p
|
70.00p
|
67.00p
|
68.80p
|
116,613
|
|
10/10/2024
|
68.00p
|
70.00p
|
67.20p
|
70.00p
|
59,708
|
|
09/10/2024
|
67.50p
|
68.98p
|
65.60p
|
68.00p
|
60,546
|
|
08/10/2024
|
68.00p
|
69.00p
|
67.00p
|
68.00p
|
57,744
|
|
07/10/2024
|
68.50p
|
70.00p
|
67.25p
|
68.50p
|
97,498
|
|
04/10/2024
|
69.00p
|
70.00p
|
67.00p
|
68.50p
|
31,174
|
|
03/10/2024
|
68.00p
|
69.98p
|
67.50p
|
69.00p
|
78,465
|
|
02/10/2024
|
66.50p
|
69.00p
|
66.00p
|
68.00p
|
52,030
|
|
01/10/2024
|
66.00p
|
67.00p
|
66.00p
|
66.50p
|
29,081
|
|
30/09/2024
|
65.50p
|
67.00p
|
65.00p
|
66.50p
|
68,590
|
|
27/09/2024
|
65.50p
|
66.80p
|
64.00p
|
65.50p
|
77,929
|
|
26/09/2024
|
65.50p
|
67.00p
|
64.88p
|
65.50p
|
49,658
|
|
25/09/2024
|
65.50p
|
65.90p
|
64.00p
|
65.50p
|
157,254
|
|
24/09/2024
|
65.50p
|
67.00p
|
64.67p
|
65.00p
|
76,494
|
|
23/09/2024
|
65.50p
|
67.00p
|
64.00p
|
65.00p
|
87,635
|
|
20/09/2024
|
65.50p
|
66.40p
|
64.00p
|
65.50p
|
24,974
|
|
19/09/2024
|
65.50p
|
67.00p
|
64.56p
|
65.00p
|
38,174
|
|
18/09/2024
|
66.00p
|
66.38p
|
64.20p
|
65.40p
|
53,583
|
|
17/09/2024
|
66.00p
|
67.00p
|
63.80p
|
64.00p
|
49,643
|
|
16/09/2024
|
66.00p
|
66.44p
|
63.80p
|
63.80p
|
10,104
|
|
13/09/2024
|
65.00p
|
66.85p
|
64.00p
|
65.00p
|
95,601
|
|
12/09/2024
|
64.50p
|
65.00p
|
64.04p
|
64.50p
|
181,974
|
|
11/09/2024
|
65.50p
|
66.20p
|
64.50p
|
66.00p
|
109,657
|
|
10/09/2024
|
66.00p
|
67.00p
|
65.00p
|
66.00p
|
58,272
|
|
09/09/2024
|
66.00p
|
67.00p
|
65.00p
|
66.00p
|
25,413
|
|
06/09/2024
|
66.00p
|
66.88p
|
65.34p
|
66.00p
|
16,192
|
|
05/09/2024
|
65.50p
|
66.90p
|
65.17p
|
66.00p
|
109,159
|
|
04/09/2024
|
67.00p
|
68.00p
|
65.00p
|
65.50p
|
42,329
|
|
03/09/2024
|
67.50p
|
68.00p
|
67.05p
|
67.50p
|
18,871
|
|
02/09/2024
|
66.00p
|
68.00p
|
65.00p
|
66.00p
|
165,631
|
|
30/08/2024
|
63.00p
|
67.00p
|
63.00p
|
66.00p
|
226,280
|
|
29/08/2024
|
63.00p
|
64.00p
|
62.00p
|
63.00p
|
33,172
|
|
28/08/2024
|
63.00p
|
64.00p
|
62.88p
|
63.40p
|
90,030
|
|
27/08/2024
|
63.00p
|
64.00p
|
62.75p
|
63.00p
|
40,550
|
|
26/08/2024
|
62.50p
|
64.00p
|
62.00p
|
63.00p
|
228,638
|
|
23/08/2024
|
62.50p
|
64.00p
|
62.00p
|
63.00p
|
228,638
|
|
22/08/2024
|
62.50p
|
64.00p
|
62.00p
|
63.00p
|
228,638
|
|
21/08/2024
|
62.50p
|
62.50p
|
60.00p
|
62.00p
|
336,246
|
|
20/08/2024
|
67.00p
|
68.00p
|
61.20p
|
61.20p
|
190,926
|
|
19/08/2024
|
62.50p
|
64.00p
|
61.88p
|
63.80p
|
64,362
|
|
16/08/2024
|
62.50p
|
63.80p
|
61.00p
|
62.50p
|
124,038
|
|
15/08/2024
|
62.50p
|
63.45p
|
61.00p
|
62.50p
|
12,188
|
|
14/08/2024
|
62.50p
|
62.50p
|
61.75p
|
62.50p
|
3,002
|
|
13/08/2024
|
62.50p
|
64.00p
|
61.00p
|
62.50p
|
29,493
|
|
12/08/2024
|
62.00p
|
63.00p
|
61.00p
|
62.00p
|
40,544
|
|
09/08/2024
|
62.00p
|
63.00p
|
61.00p
|
62.00p
|
12,228
|
|
08/08/2024
|
61.50p
|
62.90p
|
61.00p
|
62.00p
|
368
|
|
07/08/2024
|
61.50p
|
62.00p
|
61.00p
|
62.00p
|
136,223
|
|
06/08/2024
|
61.00p
|
63.00p
|
60.27p
|
62.00p
|
248,929
|
|
05/08/2024
|
61.00p
|
63.00p
|
59.00p
|
61.00p
|
89,355
|
|
02/08/2024
|
62.00p
|
62.98p
|
61.75p
|
62.00p
|
8,220
|
|
01/08/2024
|
62.00p
|
63.00p
|
61.66p
|
63.00p
|
24,603
|
|
31/07/2024
|
61.50p
|
62.00p
|
61.50p
|
61.50p
|
13,832
|
|
30/07/2024
|
61.50p
|
62.00p
|
61.20p
|
61.50p
|
49,574
|
|
29/07/2024
|
61.50p
|
62.00p
|
61.00p
|
62.00p
|
96,752
|
|
26/07/2024
|
62.50p
|
63.00p
|
61.02p
|
64.00p
|
82,806
|
|
25/07/2024
|
62.50p
|
64.00p
|
62.04p
|
64.00p
|
169,375
|
|
24/07/2024
|
62.50p
|
63.00p
|
62.04p
|
62.50p
|
8,312
|
|
23/07/2024
|
62.50p
|
63.00p
|
62.00p
|
62.40p
|
90,758
|
|
22/07/2024
|
62.50p
|
63.00p
|
62.00p
|
62.80p
|
43,509
|
|
19/07/2024
|
63.00p
|
64.00p
|
62.00p
|
62.20p
|
90,003
|
|
18/07/2024
|
62.50p
|
63.00p
|
62.00p
|
62.50p
|
416,498
|