Select a section

SEARCH

Anexo Group

(ANX)

Sector:

33.00p

1.00p 3.13

Last updated: 16:55:03

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
09/10/2025	32.00p	33.00p	28.00p	33.00p	318,332
08/10/2025	32.00p	33.00p	28.00p	33.00p	318,332
07/10/2025	32.00p	33.00p	28.00p	33.00p	318,332
06/10/2025	32.00p	33.00p	28.00p	33.00p	318,332
03/10/2025	32.00p	33.00p	28.00p	33.00p	318,332
02/10/2025	32.00p	33.00p	28.00p	33.00p	318,332
01/10/2025	32.00p	33.00p	28.00p	33.00p	318,332
30/09/2025	32.00p	33.00p	28.00p	33.00p	318,332
29/09/2025	32.00p	33.00p	28.00p	33.00p	318,332
26/09/2025	32.00p	33.00p	28.00p	33.00p	318,332
25/09/2025	32.00p	33.00p	28.00p	33.00p	318,332
24/09/2025	32.00p	33.00p	28.00p	33.00p	318,332
23/09/2025	32.00p	33.00p	28.00p	33.00p	318,332
22/09/2025	31.00p	32.00p	27.10p	32.00p	36,881
19/09/2025	33.00p	33.00p	26.00p	31.00p	1,430,474
18/09/2025	31.00p	32.50p	30.00p	32.50p	184,411
17/09/2025	30.00p	31.00p	29.10p	30.10p	166,338
16/09/2025	30.00p	33.00p	29.00p	30.00p	105,121
15/09/2025	32.00p	33.00p	28.00p	30.00p	219,755
12/09/2025	32.00p	32.00p	31.00p	32.00p	25,810
11/09/2025	29.50p	31.00p	28.00p	30.90p	85,463
10/09/2025	32.00p	33.00p	28.00p	29.50p	149,081
09/09/2025	32.00p	33.00p	32.00p	32.00p	26,505
08/09/2025	31.50p	32.00p	30.00p	31.50p	203,797
05/09/2025	33.00p	33.00p	30.00p	30.00p	1,611,648
04/09/2025	34.00p	34.40p	32.00p	32.00p	233,486
03/09/2025	35.00p	35.40p	32.00p	34.00p	153,089
02/09/2025	35.00p	35.20p	34.00p	35.00p	196,938
01/09/2025	37.00p	37.00p	34.00p	35.00p	789,997
29/08/2025	38.00p	38.00p	34.27p	36.50p	484,710
28/08/2025	40.00p	40.00p	37.00p	37.50p	275,581
27/08/2025	40.25p	40.25p	39.40p	39.40p	332,886
26/08/2025	40.50p	42.00p	39.10p	40.00p	249,490
25/08/2025	40.50p	40.50p	39.00p	40.50p	130,848
22/08/2025	40.50p	40.50p	39.00p	40.50p	130,848
21/08/2025	40.50p	41.75p	40.00p	40.10p	251,366
20/08/2025	40.50p	42.00p	40.00p	40.50p	1,056,917
19/08/2025	40.50p	40.50p	39.00p	40.00p	341,817
18/08/2025	43.00p	43.89p	40.37p	40.50p	2,400,601
15/08/2025	41.00p	43.40p	39.20p	42.10p	578,828
14/08/2025	38.00p	42.00p	36.36p	42.00p	502,064
13/08/2025	36.00p	40.00p	34.00p	38.00p	460,592
12/08/2025	35.50p	36.50p	35.00p	35.00p	239,723
11/08/2025	38.50p	39.00p	34.00p	35.00p	259,003
08/08/2025	39.00p	40.00p	38.00p	38.50p	359,041
07/08/2025	39.00p	40.00p	36.01p	40.00p	774,455
06/08/2025	48.00p	49.00p	39.00p	39.00p	274,906
05/08/2025	48.00p	49.00p	47.00p	48.00p	887,487
04/08/2025	48.50p	49.00p	43.23p	48.00p	1,228,604
01/08/2025	48.50p	50.00p	47.00p	48.00p	1,989,765
31/07/2025	48.50p	50.00p	48.00p	49.00p	64,766
30/07/2025	48.50p	49.00p	47.00p	48.50p	393,304
29/07/2025	48.50p	50.00p	47.00p	48.50p	725,632
28/07/2025	47.00p	49.50p	46.00p	48.00p	1,375,168
25/07/2025	51.00p	51.00p	45.00p	47.00p	1,160,261
24/07/2025	53.50p	53.99p	50.00p	51.00p	1,179,391
23/07/2025	52.50p	54.00p	52.00p	53.00p	957,993
22/07/2025	59.00p	61.00p	50.00p	53.00p	2,260,881
21/07/2025	67.00p	68.80p	65.00p	68.40p	46,473
18/07/2025	67.00p	69.00p	65.00p	67.00p	9,659
17/07/2025	67.50p	69.00p	65.00p	67.00p	41,949
16/07/2025	68.00p	70.00p	67.00p	68.80p	79,443
15/07/2025	65.50p	69.75p	65.00p	68.50p	142,181
14/07/2025	66.00p	67.00p	65.60p	66.00p	38,631
11/07/2025	66.00p	66.50p	66.00p	66.00p	46,214
10/07/2025	66.00p	67.00p	66.00p	66.00p	7,302
09/07/2025	66.00p	66.40p	66.00p	66.00p	23,739
08/07/2025	66.00p	66.76p	65.95p	66.00p	8,042
07/07/2025	66.00p	67.00p	65.93p	67.00p	44,043
04/07/2025	66.50p	67.00p	65.60p	66.00p	27,035
03/07/2025	67.00p	68.00p	65.00p	67.00p	26,525
02/07/2025	67.00p	67.00p	67.00p	67.00p	5,000
01/07/2025	67.00p	69.00p	65.52p	67.00p	40,459
30/06/2025	68.00p	70.00p	67.15p	68.50p	50,907
27/06/2025	69.00p	69.98p	67.55p	68.00p	8,970
26/06/2025	68.00p	69.00p	67.79p	68.40p	125,290
25/06/2025	68.00p	68.88p	67.00p	68.00p	25,338
24/06/2025	68.00p	69.00p	67.55p	68.00p	48,551
23/06/2025	67.00p	69.00p	67.00p	68.00p	55,178
20/06/2025	68.50p	70.00p	65.00p	67.00p	63,664
19/06/2025	68.00p	70.00p	66.00p	66.00p	172,478
18/06/2025	66.50p	70.00p	66.23p	69.00p	111,797
17/06/2025	66.50p	68.80p	65.55p	66.50p	56,741
16/06/2025	64.50p	68.00p	64.50p	67.50p	204,450
13/06/2025	62.00p	65.00p	61.00p	64.00p	61,101
12/06/2025	67.50p	68.00p	63.00p	65.00p	312,866
11/06/2025	64.50p	66.90p	60.88p	65.80p	791,772
10/06/2025	60.50p	65.00p	60.50p	64.00p	339,397
09/06/2025	60.00p	61.00p	58.00p	60.50p	791,796
06/06/2025	59.50p	62.00p	58.00p	60.00p	111,275
05/06/2025	61.50p	62.00p	61.00p	61.20p	240,474
04/06/2025	61.50p	62.00p	61.00p	61.40p	59,102
03/06/2025	61.00p	62.00p	60.75p	61.00p	39,645
02/06/2025	61.00p	62.00p	60.00p	61.00p	31,510
30/05/2025	63.00p	63.00p	60.25p	61.00p	74,162
29/05/2025	63.00p	64.00p	62.00p	62.00p	10,705
28/05/2025	63.00p	63.45p	63.00p	63.00p	157
27/05/2025	63.00p	64.00p	61.00p	63.80p	38,958
26/05/2025	65.00p	67.00p	61.10p	62.40p	441,078
23/05/2025	65.00p	67.00p	61.10p	62.40p	441,078
22/05/2025	65.50p	67.00p	63.00p	65.00p	6,717
21/05/2025	66.50p	68.00p	65.32p	67.00p	116,255
20/05/2025	64.50p	67.00p	64.50p	67.00p	133,920
19/05/2025	63.50p	65.20p	63.50p	65.20p	57,279
16/05/2025	63.50p	66.00p	63.50p	63.50p	48,604
15/05/2025	63.00p	66.00p	63.00p	66.00p	23,594
14/05/2025	62.50p	64.20p	62.50p	64.20p	36,720
13/05/2025	62.50p	64.00p	61.00p	64.00p	52,818
12/05/2025	62.50p	64.00p	62.35p	64.00p	26,939
09/05/2025	61.00p	64.00p	61.00p	64.00p	79,608
08/05/2025	61.00p	62.00p	60.50p	61.00p	164,907
07/05/2025	58.50p	61.98p	57.00p	61.00p	109,883
06/05/2025	57.50p	58.00p	57.06p	58.00p	729,344
05/05/2025	57.50p	58.00p	57.33p	57.80p	985,933
02/05/2025	57.50p	58.00p	57.33p	57.80p	885,933
01/05/2025	57.00p	57.25p	56.50p	57.00p	25,006
30/04/2025	57.50p	59.00p	56.00p	57.50p	106,981
29/04/2025	57.50p	59.00p	56.75p	57.60p	465,916
28/04/2025	57.50p	59.00p	56.37p	57.50p	111,186
25/04/2025	59.00p	59.10p	56.12p	57.60p	759,085
24/04/2025	60.50p	61.00p	58.00p	58.80p	412,224
23/04/2025	61.00p	65.00p	60.00p	60.00p	753,755
22/04/2025	51.00p	61.00p	50.00p	61.00p	78,178
21/04/2025	51.00p	51.00p	50.25p	51.00p	10,910
18/04/2025	51.00p	51.00p	50.25p	51.00p	10,910
17/04/2025	51.00p	51.00p	50.25p	51.00p	10,910
16/04/2025	50.50p	52.00p	50.00p	51.00p	11,594
15/04/2025	52.00p	53.00p	49.67p	52.20p	110,674
14/04/2025	52.00p	53.00p	51.00p	52.80p	52,156
11/04/2025	53.50p	54.00p	51.13p	52.80p	191,466
10/04/2025	52.00p	54.00p	52.00p	54.00p	212,019