63.50p+0.50 (+0.79%)01 Mar 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Anexo Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202463.50p65.00p62.00p63.50p64,421
Feb 29, 202460.50p65.00p60.75p63.00p79,946
Feb 28, 202469.00p70.00p59.00p61.00p1,017,460
Feb 27, 202469.00p71.00p68.00p71.00p74,739
Feb 26, 202467.50p69.00p67.66p68.00p15,134
Feb 23, 202466.00p68.40p65.50p68.40p93,806
Feb 22, 202464.00p66.00p63.25p65.00p27,884
Feb 21, 202463.00p65.00p61.25p64.00p147,678
Feb 20, 202461.00p65.00p60.00p65.00p134,999
Feb 19, 202460.50p63.00p60.00p61.00p371,451
Feb 16, 202463.00p65.00p60.00p60.40p827,196
Feb 15, 202462.00p62.00p60.00p61.00p383,886
Feb 14, 202464.00p65.00p61.06p61.20p269,692
Feb 13, 202465.00p66.00p63.01p63.80p554,447
Feb 12, 202467.50p69.00p65.00p66.00p430,626
Feb 9, 202469.00p70.00p66.01p67.00p563,088
Feb 8, 202465.00p66.00p64.01p65.00p29,770
Feb 7, 202466.00p67.00p64.00p64.60p63,838
Feb 6, 202465.50p65.60p64.00p65.50p92,581
Feb 5, 202465.50p67.00p64.00p65.50p166,943
Feb 2, 202466.00p68.40p63.15p66.00p108,720
Feb 1, 202470.50p69.36p65.00p67.00p150,439
Jan 31, 202470.50p71.00p69.01p70.50p46,451
Jan 30, 202470.50p72.00p69.66p72.00p53,898
Jan 29, 202470.50p72.00p69.66p71.00p80,522
Jan 26, 202470.50p69.66p69.66p70.50p175
Jan 25, 202470.00p71.00p70.60p70.00p9,628
Jan 24, 202470.50p71.55p69.13p70.00p40,577
Jan 23, 202468.00p72.00p67.70p70.40p125,074
Jan 22, 202468.00p69.00p67.67p68.00p7,304
Jan 19, 202468.00p68.95p67.41p68.00p4,047
Jan 18, 202468.00p69.60p67.00p69.60p17,870
Jan 17, 202470.00p69.60p67.00p68.00p106,315
Jan 16, 202470.00p70.40p69.00p70.00p96,580
Jan 15, 202470.50p71.00p69.00p70.00p31,863
Jan 12, 202470.50p70.60p69.55p70.40p91,329
Jan 11, 202470.00p72.00p69.57p70.60p179,973
Jan 10, 202469.50p71.00p69.50p70.00p133,738
Jan 9, 202471.50p75.00p69.00p70.40p160,146
Jan 8, 202472.00p75.00p70.00p72.60p62,676
Jan 5, 202470.00p72.00p69.60p72.00p160,981
Jan 4, 202470.00p72.00p69.55p70.00p63,144
Jan 3, 202468.00p71.25p69.00p70.00p79,125
Jan 2, 202468.00p69.00p67.00p68.00p112,970
Dec 29, 202368.00p70.00p67.05p68.00p26,404
Dec 28, 202367.50p69.20p66.30p69.20p76,027
Dec 27, 202367.50p69.00p66.30p69.00p173,896
Dec 22, 202362.50p69.00p63.00p67.50p150,379
Dec 21, 202360.50p63.20p60.00p63.20p51,858
Dec 20, 202358.00p61.95p58.00p60.50p171,622
Showing 1 to 50 of 253