Select a section

SEARCH

Anexo Group

(ANX)

Sector:

64.00p

-0.20p -0.31

Last updated: 16:57:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
21/02/2025	64.00p	65.00p	64.00p	64.00p	95,569
20/02/2025	63.50p	65.00p	61.80p	64.20p	93,666
19/02/2025	64.00p	65.00p	63.00p	63.00p	66,183
18/02/2025	64.50p	64.75p	63.10p	64.50p	45,478
17/02/2025	65.80p	66.00p	64.20p	64.20p	71,500
14/02/2025	65.80p	65.80p	65.37p	65.80p	4,397
13/02/2025	66.00p	66.40p	65.37p	65.80p	38,782
12/02/2025	66.00p	66.67p	65.86p	66.00p	35,231
11/02/2025	66.50p	67.00p	66.00p	66.00p	296,219
10/02/2025	66.50p	67.00p	66.00p	66.50p	217,224
07/02/2025	66.00p	67.00p	65.00p	66.60p	236,523
06/02/2025	65.00p	66.00p	64.00p	65.60p	200,354
05/02/2025	65.20p	66.00p	64.51p	65.60p	25,912
04/02/2025	65.00p	65.00p	64.27p	64.60p	15,585
03/02/2025	64.50p	64.60p	63.00p	64.60p	143,823
31/01/2025	64.00p	64.70p	63.51p	64.50p	45,761
30/01/2025	64.00p	65.00p	63.00p	64.60p	804,923
29/01/2025	63.50p	64.00p	63.08p	63.50p	458,401
28/01/2025	63.50p	65.00p	62.00p	63.20p	398,866
27/01/2025	64.50p	65.00p	62.80p	62.80p	73,901
24/01/2025	65.00p	66.00p	64.21p	64.50p	30,947
23/01/2025	65.00p	65.40p	64.67p	65.30p	64,512
22/01/2025	66.50p	66.57p	64.00p	65.30p	57,006
21/01/2025	66.00p	66.50p	64.13p	66.50p	100,710
20/01/2025	67.00p	68.00p	65.11p	67.00p	184,620
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