Dark

ANX
ANEXO GROUP PLC
stock LSE

Inactive

Aug 2, 2024

62.00GBX-1.587%(-1.00)8,220

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	62.0000	62.0000	62.0000	62.0000	-1.587%	8,220	0.000%
2024-08-01	62.0000	63.0000	62.0000	63.0000	+2.439%	24,603	-1.587%
2024-07-31	62.0000	62.0000	61.5000	61.5000	0.000%	13,832	+0.813%
2024-07-30	61.5000	61.5000	61.5000	61.5000	-0.806%	49,574	+0.813%
2024-07-29	62.0000	62.0000	61.5000	62.0000	0.000%	187,752	0.000%
2024-07-26	62.5000	62.5000	61.4000	62.0000	-3.125%	157,806	0.000%
2024-07-25	62.5000	64.0000	62.2000	64.0000	+2.400%	219,375	-3.125%
2024-07-24	62.5000	62.5000	62.5000	62.5000	+0.160%	33,312	-0.800%
2024-07-23	62.5000	62.4000	62.4000	62.4000	-0.637%	90,758	-0.641%
2024-07-22	62.5000	62.8000	62.8000	62.8000	+0.965%	43,508	-1.274%
2024-07-19	63.0000	64.0000	62.2000	62.2000	-0.480%	90,002	-0.322%
2024-07-18	63.0000	63.0000	62.5000	62.5000	+0.482%	498,498	-0.800%
2024-07-17	63.0000	63.5000	62.2000	62.2000	-0.480%	198,475	-0.322%
2024-07-16	63.0000	63.0000	62.5000	62.5000	0.000%	85,453	-0.800%
2024-07-15	62.6000	63.0000	62.5000	62.5000	-0.794%	76,031	-0.800%
2024-07-10	63.0000	63.5000	63.0000	63.0000	0.000%	100,386	-1.587%
2024-07-09	63.5000	63.0000	63.0000	63.0000	+0.639%	134,421	-1.587%
2024-07-08	64.0000	62.6000	62.6000	62.6000	-0.949%	74,593	-0.958%
2024-07-05	63.5000	63.2000	63.2000	63.2000	-0.472%	141,158	-1.899%
2024-07-04	64.5000	64.5000	63.5000	63.5000	-1.090%	87,887	-2.362%
2024-07-03	64.5000	65.8000	64.2000	64.2000	0.000%	60,564	-3.427%
2024-07-02	66.5000	66.5000	64.2000	64.2000	-2.432%	117,363	-3.427%
2024-07-01	66.5000	65.8000	65.8000	65.8000	-0.303%	21,210	-5.775%
2024-06-28	67.0000	67.0000	66.0000	66.0000	+1.538%	200,730	-6.061%
2024-06-27	67.0000	65.0000	65.0000	65.0000	-2.985%	133,324	-4.615%
2024-06-26	67.5000	67.5000	67.0000	67.0000	+1.515%	67,409	-7.463%
2024-06-25	67.5000	66.0000	66.0000	66.0000	-2.941%	34,044	-6.061%
2024-06-24	67.5000	69.0000	67.5000	68.0000	+2.410%	38,565	-8.824%
2024-06-21	67.5000	67.5000	66.4000	66.4000	+0.606%	136,267	-6.627%
2024-06-20	67.5000	67.5000	66.0000	66.0000	-1.493%	59,083	-6.061%
2024-06-19	67.5000	67.5000	67.0000	67.0000	-0.741%	33,480	-7.463%
2024-06-18	67.5000	67.5000	66.5000	67.5000	+0.746%	134,514	-8.148%
2024-06-17	68.0000	68.5000	67.0000	67.0000	-1.471%	136,592	-7.463%
2024-06-14	69.5000	68.0000	68.0000	68.0000	-2.158%	91,852	-8.824%
2024-06-13	69.5000	69.5000	69.5000	69.5000	+0.725%	20,335	-10.791%
2024-06-12	69.0000	70.0000	68.0000	69.0000	0.000%	172,264	-10.145%
2024-06-11	68.5000	69.0000	68.5000	69.0000	+1.471%	79,495	-10.145%
2024-06-10	68.5000	68.0000	68.0000	68.0000	-0.730%	704,150	-8.824%
2024-06-07	68.5000	70.0000	68.5000	68.5000	0.000%	352,080	-9.489%
2024-06-06	68.5000	68.5000	68.5000	68.5000	-0.725%	133,515	-9.489%
2024-06-05	68.5000	69.0000	68.5000	69.0000	0.000%	181,836	-10.145%
2024-06-04	68.0000	69.0000	67.5000	69.0000	+2.222%	28,613	-10.145%
2024-06-03	67.5000	67.5000	67.5000	67.5000	0.000%	24,982	-8.148%
2024-05-31	68.0000	68.5000	67.5000	67.5000	-0.148%	18,448	-8.148%
2024-05-30	68.5000	67.6000	67.6000	67.6000	-1.314%	85,637	-8.284%
2024-05-29	68.5000	69.0000	68.5000	68.5000	+0.735%	24,023	-9.489%
2024-05-28	69.0000	69.5000	68.0000	68.0000	-2.158%	130,975	-8.824%
2024-05-24	70.0000	70.0000	69.0000	69.5000	+0.725%	116,275	-10.791%
2024-05-23	69.6000	70.0000	69.0000	69.0000	0.000%	233,930	-10.145%
2024-05-22	70.0000	69.0000	69.0000	69.0000	-1.429%	196,082	-10.145%
2024-05-21	69.0000	70.0000	69.0000	70.0000	+1.449%	465,808	-11.429%
2024-05-20	69.4000	69.8000	69.0000	69.0000	0.000%	369,381	-10.145%
2024-05-17	70.0000	70.0000	68.6000	69.0000	0.000%	599,664	-10.145%
2024-05-16	70.0000	70.0000	69.0000	69.0000	0.000%	159,483	-10.145%
2024-05-15	69.5000	69.0000	68.8000	69.0000	+1.471%	158,818	-10.145%
2024-05-14	68.0000	69.0000	67.0000	68.0000	0.000%	268,505	-8.824%
2024-05-13	66.0000	68.0000	65.5000	68.0000	+3.030%	319,414	-8.824%
2024-05-10	64.5000	67.0000	66.0000	66.0000	0.000%	177,036	-6.061%
2024-05-09	64.6000	66.0000	64.4000	66.0000	+2.326%	91,754	-6.061%
2024-05-08	64.0000	66.4000	64.0000	64.5000	-0.463%	1,236,070	-3.876%
2024-05-07	64.0000	66.0000	64.8000	64.8000	+2.857%	429,059	-4.321%
2024-05-02	63.8000	63.8000	63.0000	63.0000	+0.318%	527,347	-1.587%
2024-05-01	63.0000	66.0000	62.8000	62.8000	+9,712.500%	354,590	-1.274%
2024-03-22	0.6400	0.6500	0.6350	0.6400	0.000%	77,636	+9,587.500%
2024-03-21	0.6400	0.6400	0.6350	0.6400	0.000%	95,785	+9,587.500%
2024-03-20	0.6350	0.6400	0.6350	0.6400	0.000%	64,085	+9,587.500%
2024-03-19	0.6500	0.6500	0.6350	0.6400	0.000%	42,023	+9,587.500%
2024-03-18	0.6350	0.6400	0.6350	0.6400	+1.587%	26,932	+9,587.500%
2024-03-15	0.6400	0.6400	0.6300	0.6300	-1.563%	56,541	+9,741.270%
2024-03-14	0.6400	0.6400	0.6400	0.6400	+1.587%	19,923	+9,587.500%
2024-03-13	0.6300	0.6400	0.6300	0.6300	0.000%	144,025	+9,741.270%
2024-03-12	0.6400	0.6400	0.6300	0.6300	+0.318%	162,928	+9,741.270%
2024-03-11	0.6350	0.6400	0.6280	0.6280	-1.102%	55,758	+9,772.611%
2024-03-08	0.6350	0.6350	0.6300	0.6350	0.000%	13,887	+9,663.780%
2024-03-07	0.6300	0.6350	0.6300	0.6350	-0.470%	80,105	+9,663.780%
2024-03-06	0.6500	0.6500	0.6380	0.6380	+1.270%	96,574	+9,617.868%
2024-03-05	0.6200	0.6300	0.6200	0.6300	+1.613%	53,915	+9,741.270%
2024-03-04	0.6400	0.6400	0.6200	0.6200	-2.362%	128,990	+9,900.000%
2024-03-01	0.6350	0.6350	0.6300	0.6350	+0.794%	64,421	+9,663.780%
2024-02-29	0.6200	0.6400	0.6050	0.6300	+3.279%	79,946	+9,741.270%
2024-02-28	0.6900	0.7000	0.6100	0.6100	-14.085%	1,017,460	+10,063.934%
2024-02-27	0.6900	0.7100	0.7100	0.7100	+4.412%	74,739	+8,632.394%
2024-02-26	0.6900	0.6900	0.6750	0.6800	-0.585%	15,134	+9,017.647%
2024-02-23	0.6600	0.6840	0.6700	0.6840	+5.231%	93,806	+8,964.327%
2024-02-22	0.6400	0.6500	0.6400	0.6500	+1.563%	27,884	+9,438.462%
2024-02-21	0.6400	0.6500	0.6300	0.6400	-1.538%	147,678	+9,587.500%
2024-02-20	0.6100	0.6500	0.6100	0.6500	+6.557%	134,999	+9,438.462%
2024-02-19	0.6000	0.6100	0.6000	0.6100	+0.993%	371,451	+10,063.934%
2024-02-16	0.6200	0.6350	0.6000	0.6040	-0.984%	827,196	+10,164.901%
2024-02-15	0.6200	0.6200	0.6000	0.6100	-0.327%	383,886	+10,063.934%
2024-02-14	0.6280	0.6400	0.6120	0.6120	-4.075%	269,692	+10,030.719%
2024-02-13	0.6500	0.6500	0.6380	0.6380	-3.333%	554,447	+9,617.868%
2024-02-12	0.6700	0.6750	0.6550	0.6600	-1.493%	430,626	+9,293.939%
2024-02-09	0.6700	0.6900	0.6700	0.6700	+3.077%	563,088	+9,153.731%
2024-02-08	0.6500	0.6500	0.6450	0.6500	+0.619%	29,770	+9,438.462%
2024-02-07	0.6500	0.6600	0.6460	0.6460	-1.374%	63,838	+9,497.523%
2024-02-06	0.6550	0.6560	0.6540	0.6550	0.000%	92,581	+9,365.649%
2024-02-05	0.6550	0.6600	0.6550	0.6550	-0.758%	166,943	+9,365.649%
2024-02-02	0.6600	0.6840	0.6450	0.6600	-1.493%	108,720	+9,293.939%
2024-02-01	0.6900	0.7050	0.6700	0.6700	-4.965%	150,439	+9,153.731%
2024-01-31	0.7050	0.7050	0.7050	0.7050	-2.083%	46,451	+8,694.326%
2024-01-30	0.7050	0.7200	0.7050	0.7200	+1.408%	53,898	+8,511.111%
2024-01-29	0.7200	0.7200	0.7050	0.7100	+0.709%	80,522	+8,632.394%
2024-01-26	0.7050	0.7050	0.7050	0.7050	+0.714%	175	+8,694.326%
2024-01-25	0.7060	0.7100	0.7000	0.7000	0.000%	9,628	+8,757.143%
2024-01-24	0.7050	0.7050	0.7000	0.7000	-0.568%	40,577	+8,757.143%
2024-01-23	0.6800	0.7100	0.7040	0.7040	+3.529%	125,074	+8,706.818%
2024-01-22	0.6800	0.6900	0.6800	0.6800	0.000%	7,304	+9,017.647%
2024-01-19	0.6800	0.6800	0.6800	0.6800	-2.299%	4,047	+9,017.647%
2024-01-18	0.6800	0.6960	0.6960	0.6960	+2.353%	17,870	+8,808.046%
2024-01-17	0.6960	0.7000	0.6800	0.6800	-2.857%	106,315	+9,017.647%
2024-01-16	0.7000	0.7000	0.7000	0.7000	0.000%	96,580	+8,757.143%
2024-01-15	0.7050	0.7000	0.7000	0.7000	-0.568%	31,863	+8,757.143%
2024-01-12	0.7060	0.7060	0.7040	0.7040	-0.283%	91,329	+8,706.818%
2024-01-11	0.7000	0.7200	0.7060	0.7060	+0.857%	179,973	+8,681.870%
2024-01-10	0.7000	0.7100	0.6950	0.7000	-0.568%	133,738	+8,757.143%
2024-01-09	0.7200	0.7200	0.6950	0.7040	-3.030%	160,146	+8,706.818%
2024-01-08	0.7500	0.7500	0.7200	0.7260	+0.833%	62,676	+8,439.945%
2024-01-05	0.7200	0.7200	0.7000	0.7200	+2.857%	160,981	+8,511.111%
2024-01-04	0.7200	0.7200	0.7000	0.7000	0.000%	63,144	+8,757.143%
2024-01-03	0.6900	0.7100	0.6800	0.7000	+2.941%	79,125	+8,757.143%
2024-01-02	0.6900	0.6900	0.6800	0.6800	0.000%	49,588	+9,017.647%
2023-12-29	0.7000	0.7000	0.6800	0.6800	-1.734%	26,404	+9,017.647%
2023-12-28	0.6800	0.6920	0.6750	0.6920	+0.290%	76,027	+8,859.538%
2023-12-27	0.6900	0.6900	0.6750	0.6900	+2.222%	173,896	+8,885.507%
2023-12-22	0.6250	0.6900	0.6250	0.6750	+6.804%	150,379	+9,085.185%
2023-12-21	0.6050	0.6320	0.6050	0.6320	+4.463%	51,858	+9,710.127%
2023-12-20	0.5800	0.6050	0.6000	0.6050	+2.542%	171,622	+10,147.934%
2023-12-19	0.5700	0.5900	0.5800	0.5900	+3.509%	52,375	+10,408.475%
2023-12-18	0.5700	0.5800	0.5700	0.5700	0.000%	549,080	+10,777.193%
2023-12-15	0.5700	0.5700	0.5700	0.5700	0.000%	126,917	+10,777.193%
2023-12-14	0.5700	0.5700	0.5700	0.5700	0.000%	146,026	+10,777.193%
2023-12-13	0.5800	0.5800	0.5700	0.5700	-1.724%	11,897	+10,777.193%
2023-12-12	0.5800	0.5800	0.5640	0.5800	+1.754%	49,647	+10,589.655%
2023-12-11	0.5700	0.5700	0.5700	0.5700	0.000%	139,703	+10,777.193%
2023-12-08	0.5700	0.5700	0.5700	0.5700	0.000%	60,488	+10,777.193%
2023-12-07	0.5700	0.5700	0.5700	0.5700	0.000%	61,235	+10,777.193%
2023-12-06	0.5760	0.5760	0.5700	0.5700	-1.384%	145,656	+10,777.193%
2023-12-05	0.5700	0.5780	0.5700	0.5780	+2.482%	57,568	+10,626.644%
2023-12-04	0.5800	0.5800	0.5640	0.5640	-1.053%	46,139	+10,892.908%
2023-12-01	0.5700	0.5700	0.5700	0.5700	0.000%	8,245	+10,777.193%
2023-11-30	0.5700	0.5700	0.5660	0.5700	0.000%	45,096	+10,777.193%
2023-11-29	0.5700	0.5700	0.5700	0.5700	0.000%	115,062	+10,777.193%
2023-11-28	0.5700	0.5700	0.5700	0.5700	0.000%	9,314	+10,777.193%
2023-11-27	0.5700	0.5700	0.5700	0.5700	0.000%	9,351	+10,777.193%
2023-11-24	0.5700	0.5800	0.5700	0.5700	0.000%	53,676	+10,777.193%
2023-11-23	0.5700	0.5700	0.5700	0.5700	0.000%	147,890	+10,777.193%
2023-11-22	0.5700	0.5700	0.5700	0.5700	+0.707%	100,078	+10,777.193%
2023-11-21	0.5700	0.5660	0.5620	0.5660	-0.702%	49,306	+10,854.064%
2023-11-20	0.5800	0.5800	0.5700	0.5700	0.000%	59,422	+10,777.193%
2023-11-17	0.5700	0.5700	0.5700	0.5700	0.000%	16,240	+10,777.193%
2023-11-16	0.5700	0.5800	0.5700	0.5700	0.000%	67,825	+10,777.193%
2023-11-15	0.5600	0.5700	0.5600	0.5700	+1.064%	344,641	+10,777.193%
2023-11-14	0.5650	0.5640	0.5600	0.5640	-0.177%	66,080	+10,892.908%
2023-11-13	0.5650	0.5700	0.5600	0.5650	0.000%	169,048	+10,873.451%
2023-11-10	0.5650	0.5650	0.5650	0.5650	0.000%	17,259	+10,873.451%
2023-11-09	0.5650	0.5650	0.5650	0.5650	0.000%	5,168	+10,873.451%
2023-11-08	0.5650	0.5800	0.5650	0.5650	0.000%	119,452	+10,873.451%
2023-11-07	0.5650	0.5650	0.5650	0.5650	0.000%	9,013	+10,873.451%
2023-11-06	0.5750	0.5800	0.5650	0.5650	-1.739%	56,599	+10,873.451%
2023-11-03	0.5750	0.5800	0.5700	0.5750	0.000%	72,297	+10,682.609%
2023-11-02	0.5800	0.5800	0.5700	0.5750	-0.862%	68,163	+10,682.609%
2023-11-01	0.5800	0.5800	0.5800	0.5800	0.000%	66,230	+10,589.655%
2023-10-31	0.5850	0.5850	0.5800	0.5800	-0.855%	74,811	+10,589.655%
2023-10-30	0.5850	0.5850	0.5850	0.5850	0.000%	3,755	+10,498.291%
2023-10-27	0.5850	0.5850	0.5850	0.5850	-2.500%	4,663	+10,498.291%
2023-10-26	0.5850	0.6000	0.5850	0.6000	+2.564%	35,100	+10,233.333%
2023-10-25	0.5850	0.5850	0.5850	0.5850	0.000%	3,500	+10,498.291%
2023-10-24	0.5950	0.5950	0.5850	0.5850	-1.681%	53,594	+10,498.291%
2023-10-23	0.6000	0.6000	0.5920	0.5950	-0.833%	40,909	+10,320.168%
2023-10-20	0.6000	0.6000	0.6000	0.6000	0.000%	20,714	+10,233.333%
2023-10-19	0.6000	0.6000	0.6000	0.6000	0.000%	264	+10,233.333%
2023-10-18	0.6000	0.6000	0.5960	0.6000	0.000%	60,827	+10,233.333%
2023-10-17	0.6050	0.6050	0.5950	0.6000	+1.695%	38,287	+10,233.333%
2023-10-16	0.6050	0.5900	0.5900	0.5900	-2.479%	62,079	+10,408.475%
2023-10-13	0.6050	0.6050	0.6000	0.6050	0.000%	4,300	+10,147.934%
2023-10-12	0.6000	0.6050	0.6000	0.6050	+0.833%	162,353	+10,147.934%
2023-10-11	0.6100	0.6100	0.6000	0.6000	-0.826%	223,938	+10,233.333%
2023-10-10	0.6050	0.6200	0.6050	0.6050	0.000%	24,053	+10,147.934%
2023-10-09	0.6050	0.6100	0.6050	0.6050	0.000%	1,676	+10,147.934%
2023-10-06	0.6050	0.6100	0.6050	0.6050	0.000%	36,949	+10,147.934%
2023-10-05	0.6100	0.6200	0.6050	0.6050	0.000%	2,824	+10,147.934%
2023-10-04	0.6000	0.6050	0.6000	0.6050	-1.144%	31,884	+10,147.934%
2023-10-03	0.6100	0.6120	0.5950	0.6120	+0.328%	98,983	+10,030.719%
2023-10-02	0.6100	0.6100	0.6100	0.6100	0.000%	51,753	+10,063.934%
2023-09-29	0.6150	0.6500	0.6100	0.6100	-1.613%	65,068	+10,063.934%
2023-09-28	0.6150	0.6200	0.6200	0.6200	0.000%	43,920	+9,900.000%
2023-09-27	0.6150	0.6240	0.6150	0.6200	-0.641%	90,765	+9,900.000%
2023-09-26	0.6250	0.6280	0.6100	0.6240	-0.952%	297,524	+9,835.897%
2023-09-25	0.6500	0.6500	0.6300	0.6300	0.000%	140,703	+9,741.270%
2023-09-22	0.6500	0.6500	0.6300	0.6300	-1.563%	59,421	+9,741.270%
2023-09-21	0.6400	0.6500	0.6400	0.6400	-1.538%	111,391	+9,587.500%
2023-09-20	0.6500	0.6500	0.6480	0.6500	0.000%	5,858	+9,438.462%
2023-09-19	0.6500	0.6500	0.6480	0.6500	0.000%	146,415	+9,438.462%
2023-09-18	0.6600	0.6600	0.6500	0.6500	0.000%	56,012	+9,438.462%
2023-09-15	0.6500	0.6500	0.6500	0.6500	+0.309%	87,123	+9,438.462%
2023-09-14	0.6600	0.6600	0.6480	0.6480	+0.465%	165,420	+9,467.901%
2023-09-13	0.6450	0.6450	0.6450	0.6450	0.000%	21,915	+9,512.403%
2023-09-12	0.6400	0.6600	0.6400	0.6450	+0.781%	28,201	+9,512.403%
2023-09-11	0.6560	0.6600	0.6400	0.6400	0.000%	38,746	+9,587.500%
2023-09-08	0.6580	0.6600	0.6400	0.6400	-2.736%	48,869	+9,587.500%
2023-09-07	0.6900	0.6900	0.6400	0.6580	-0.303%	213,094	+9,322.492%
2023-09-06	0.6500	0.6600	0.6300	0.6600	+4.762%	592,131	+9,293.939%
2023-09-05	0.6200	0.6340	0.6200	0.6300	0.000%	101,393	+9,741.270%
2023-09-04	0.6100	0.6300	0.6100	0.6300	+3.279%	87,650	+9,741.270%
2023-09-01	0.6150	0.6100	0.6100	0.6100	-0.813%	129,598	+10,063.934%
2023-08-31	0.6200	0.6200	0.6150	0.6150	-0.162%	51,580	+9,981.301%
2023-08-30	0.6450	0.6160	0.6160	0.6160	-4.496%	153,201	+9,964.935%
2023-08-29	0.6500	0.6600	0.6450	0.6450	-2.273%	57,055	+9,512.403%
2023-08-25	0.6600	0.6600	0.6600	0.6600	0.000%	56,550	+9,293.939%
2023-08-24	0.6750	0.6600	0.6600	0.6600	-2.222%	231,971	+9,293.939%
2023-08-23	0.6700	0.6800	0.6750	0.6750	+0.746%	424,416	+9,085.185%
2023-08-22	0.6150	0.6700	0.6500	0.6700	+11.296%	1,798,695	+9,153.731%
2023-08-21	0.6050	0.6020	0.6020	0.6020	-0.496%	39,710	+10,199.003%
2023-08-18	0.6050	0.6050	0.6050	0.6050	0.000%	2,505	+10,147.934%
2023-08-17	0.6160	0.6160	0.6040	0.6050	-1.626%	37,780	+10,147.934%
2023-08-16	0.6150	0.6150	0.6150	0.6150	0.000%	142,412	+9,981.301%
2023-08-15	0.6150	0.6150	0.6150	0.6150	0.000%	56,020	+9,981.301%
2023-08-14	0.6000	0.6150	0.6000	0.6150	+2.500%	2,171,043	+9,981.301%
2023-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	15,030	+10,233.333%
2023-08-10	0.6000	0.6000	0.6000	0.6000	0.000%	188	+10,233.333%
2023-08-09	0.6050	0.6050	0.5950	0.6000	-0.990%	31,515	+10,233.333%
2023-08-07	0.6100	0.6060	0.6060	0.6060	+0.664%	21,087	+10,131.023%
2023-08-04	0.6100	0.6020	0.6020	0.6020	-0.331%	27,912	+10,199.003%
2023-08-03	0.6100	0.6040	0.6040	0.6040	-0.984%	64,344	+10,164.901%
2023-08-02	0.6100	0.6100	0.6100	0.6100	0.000%	3,990	+10,063.934%
2023-08-01	0.6100	0.6100	0.6100	0.6100	0.000%	104,498	+10,063.934%
2023-07-28	0.6100	0.6100	0.6100	0.6100	0.000%	34,628	+10,063.934%
2023-07-27	0.6050	0.6200	0.6100	0.6100	+0.826%	90,522	+10,063.934%
2023-07-26	0.6050	0.6050	0.6050	0.6050	-0.820%	20,248	+10,147.934%
2023-07-25	0.6050	0.6100	0.6100	0.6100	+0.826%	216,139	+10,063.934%
2023-07-24	0.5880	0.6100	0.5880	0.6050	-0.820%	9,349	+10,147.934%
2023-07-21	0.6100	0.6100	0.6050	0.6100	+0.826%	201,331	+10,063.934%
2023-07-20	0.6100	0.6100	0.6050	0.6050	-0.820%	21,880	+10,147.934%
2023-07-19	0.6150	0.6150	0.6100	0.6100	-0.974%	81,315	+10,063.934%
2023-07-18	0.6150	0.6200	0.6160	0.6160	-0.645%	70,322	+9,964.935%
2023-07-17	0.6150	0.6200	0.6150	0.6200	+0.813%	45,096	+9,900.000%
2023-07-14	0.6100	0.6150	0.6000	0.6150	+3.188%	165,123	+9,981.301%
2023-07-13	0.6050	0.6050	0.5960	0.5960	-0.667%	114,378	+10,302.685%
2023-07-12	0.6050	0.6050	0.6000	0.6000	-0.826%	29,469	+10,233.333%
2023-07-11	0.6000	0.6050	0.5980	0.6050	+0.833%	70,772	+10,147.934%
2023-07-10	0.6000	0.6000	0.6000	0.6000	0.000%	15,054	+10,233.333%
2023-07-07	0.6000	0.6000	0.6000	0.6000	+0.671%	6,127	+10,233.333%
2023-07-06	0.5950	0.6000	0.5960	0.5960	-0.667%	35,507	+10,302.685%
2023-07-05	0.5950	0.6000	0.6000	0.6000	+0.840%	133,660	+10,233.333%
2023-07-04	0.5950	0.5950	0.5950	0.5950	0.000%	65,286	+10,320.168%
2023-07-03	0.5950	0.6000	0.5950	0.5950	0.000%	1,135,756	+10,320.168%
2023-06-30	0.6250	0.6250	0.5950	0.5950	-4.800%	139,567	+10,320.168%
2023-06-29	0.6350	0.6350	0.6250	0.6250	-1.575%	33,920	+9,820.000%
2023-06-28	0.6350	0.6350	0.6350	0.6350	-0.781%	15,072	+9,663.780%
2023-06-27	0.6400	0.6400	0.6400	0.6400	0.000%	36,620	+9,587.500%
2023-06-26	0.6400	0.6400	0.6400	0.6400	0.000%	38,215	+9,587.500%
2023-06-23	0.6450	0.6400	0.6400	0.6400	-0.929%	41,580	+9,587.500%
2023-06-22	0.6500	0.6500	0.6380	0.6460	-0.615%	160,302	+9,497.523%
2023-06-21	0.6400	0.6500	0.6450	0.6500	+1.563%	254,621	+9,438.462%
2023-06-20	0.6300	0.6520	0.6400	0.6400	+1.587%	32,923	+9,587.500%
2023-06-19	0.6250	0.6300	0.6200	0.6300	+0.800%	57,847	+9,741.270%
2023-06-16	0.6350	0.6350	0.6250	0.6250	-1.575%	122,556	+9,820.000%
2023-06-15	0.6200	0.6350	0.6200	0.6350	+3.252%	53,975	+9,663.780%
2023-06-14	0.6400	0.6600	0.6150	0.6150	-3.906%	243,477	+9,981.301%
2023-06-13	0.6350	0.6400	0.6350	0.6400	+0.787%	64,507	+9,587.500%
2023-06-12	0.6350	0.6350	0.6350	0.6350	0.000%	37,300	+9,663.780%
2023-06-09	0.6380	0.6400	0.6350	0.6350	-0.781%	11,175	+9,663.780%
2023-06-08	0.6450	0.6450	0.6400	0.6400	-0.775%	125,734	+9,587.500%
2023-06-07	0.6750	0.6450	0.6300	0.6450	-5.702%	328,722	+9,512.403%
2023-06-06	0.7400	0.7540	0.6840	0.6840	-7.568%	207,730	+8,964.327%
2023-06-05	0.7500	0.7850	0.7400	0.7400	0.000%	214,403	+8,278.378%
2023-06-02	0.7650	0.7700	0.7400	0.7400	-3.896%	112,980	+8,278.378%
2023-06-01	0.7800	0.7800	0.7700	0.7700	-1.282%	8,705	+7,951.948%
2023-05-31	0.7800	0.7800	0.7750	0.7800	0.000%	8,767	+7,848.718%
2023-05-30	0.7850	0.7900	0.7800	0.7800	-0.637%	61,813	+7,848.718%
2023-05-26	0.7850	0.7900	0.7850	0.7850	0.000%	49,833	+7,798.089%
2023-05-25	0.7850	0.7850	0.7850	0.7850	+0.384%	63,138	+7,798.089%
2023-05-24	0.7850	0.7820	0.7820	0.7820	-0.382%	14,928	+7,828.389%
2023-05-23	0.8050	0.8100	0.7850	0.7850	-2.484%	79,724	+7,798.089%
2023-05-22	0.8180	0.8250	0.7900	0.8050	-2.424%	181,292	+7,601.863%
2023-05-19	0.8250	0.8250	0.8250	0.8250	0.000%	10,515	+7,415.152%
2023-05-18	0.8150	0.8250	0.8100	0.8250	+1.227%	36,250	+7,415.152%
2023-05-17	0.8450	0.8450	0.8150	0.8150	-3.550%	58,415	+7,507.362%
2023-05-16	0.8700	0.8700	0.8450	0.8450	-2.874%	46,265	+7,237.278%
2023-05-15	0.8900	0.8900	0.8700	0.8700	-2.247%	65,502	+7,026.437%
2023-05-12	0.9100	0.8900	0.8900	0.8900	-2.198%	273,896	+6,866.292%
2023-05-11	0.9350	0.9150	0.9100	0.9100	-2.151%	167,567	+6,713.187%
2023-05-10	0.9760	0.9950	0.9300	0.9300	-7.000%	199,234	+6,566.667%
2023-05-09	1.0100	1.0100	1.0100	1.0000	0.000%	17,319	+6,100.000%
2023-05-05	1.0000	1.0000	1.0000	1.0000	+2.041%	46,957	+6,100.000%
2023-05-04	0.9900	0.9800	0.9800	0.9800	-1.010%	12,600	+6,226.531%
2023-05-03	0.9850	1.0000	0.9850	0.9900	+0.508%	54,812	+6,162.626%
2023-05-02	0.9600	0.9850	0.9600	0.9850	0.000%	65,763	+6,194.416%
2023-04-28	1.0025	1.0025	0.9850	0.9850	-1.746%	42,180	+6,194.416%
2023-04-27	1.0025	1.0025	1.0025	1.0025	0.000%	4,583	+6,084.539%
2023-04-26	1.0025	0.9900	0.9900	1.0025	+0.250%	5,370	+6,084.539%
2023-04-25	0.9850	1.0000	0.9850	1.0000	+2.041%	23,863	+6,100.000%
2023-04-24	0.9800	0.9800	0.9700	0.9800	0.000%	57,082	+6,226.531%
2023-04-21	0.9800	0.9800	0.9800	0.9800	0.000%	13,312	+6,226.531%
2023-04-20	0.9800	0.9800	0.9800	0.9800	0.000%	27,714	+6,226.531%
2023-04-19	1.0000	1.0000	0.9800	0.9800	-1.606%	10,378	+6,226.531%
2023-04-18	0.9950	0.9960	0.9960	0.9960	+0.606%	61,584	+6,124.900%
2023-04-17	1.0050	0.9950	0.9850	0.9900	-2.941%	130,099	+6,162.626%
2023-04-14	1.0300	1.0600	1.0200	1.0200	-3.774%	21,583	+5,978.431%
2023-04-13	1.0300	1.0600	1.0600	1.0600	+2.913%	116,714	+5,749.057%
2023-04-12	0.9600	1.0300	0.9600	1.0300	0.000%	22,568	+5,919.417%
2023-04-11	1.0300	1.0300	1.0300	1.0300	0.000%	19,297	+5,919.417%
2023-04-06	1.0300	1.0400	1.0300	1.0300	0.000%	74,479	+5,919.417%
2023-04-05	1.0400	1.0300	1.0100	1.0300	-0.962%	62,346	+5,919.417%
2023-04-04	1.0800	1.0900	1.0400	1.0400	-3.704%	109,090	+5,861.538%
2023-04-03	1.0600	1.0800	1.0600	1.0800	+1.887%	107,320	+5,640.741%
2023-03-31	1.0550	1.0600	1.0550	1.0600	+0.474%	42,536	+5,749.057%
2023-03-30	1.0550	1.0550	1.0550	1.0550	0.000%	135,602	+5,776.777%
2023-03-29	1.0550	1.0550	1.0550	1.0550	0.000%	1,933	+5,776.777%
2023-03-28	1.0550	1.0550	1.0550	1.0550	0.000%	13,168	+5,776.777%
2023-03-27	1.0450	1.0550	1.0450	1.0550	+0.957%	29,968	+5,776.777%
2023-03-24	1.0450	1.0450	1.0450	1.0450	0.000%	4,165	+5,833.014%
2023-03-23	1.0450	1.0450	1.0450	1.0450	0.000%	40,915	+5,833.014%
2023-03-22	1.0450	1.0450	1.0450	1.0450	0.000%	6,863	+5,833.014%
2023-03-21	1.0500	1.0500	1.0450	1.0450	-0.476%	20,625	+5,833.014%
2023-03-20	1.0550	1.0800	1.0500	1.0500	-0.474%	76,401	+5,804.762%
2023-03-17	1.0600	1.0600	1.0550	1.0550	-0.472%	45,968	+5,776.777%
2023-03-16	1.0100	1.0600	1.0100	1.0600	+0.952%	77,382	+5,749.057%
2023-03-15	1.0850	1.0900	1.0500	1.0500	-3.226%	25,502	+5,804.762%
2023-03-14	1.0850	1.1000	1.1000	1.0850	0.000%	39,018	+5,614.286%
2023-03-13	1.1100	1.1000	1.0850	1.0850	-3.982%	1,345,197	+5,614.286%
2023-03-09	1.1300	1.1300	1.1300	1.1300	-1.739%	15,221	+5,386.726%
2023-03-08	1.1200	1.1500	1.1500	1.1500	+2.679%	8,064	+5,291.304%
2023-03-07	1.1200	1.1200	1.1200	1.1200	0.000%	69,870	+5,435.714%
2023-03-06	1.1150	1.1200	1.1150	1.1200	+0.448%	18,156	+5,435.714%
2023-03-03	1.1100	1.1150	1.1100	1.1150	+0.450%	12,766	+5,460.538%
2023-03-02	1.1050	1.1100	1.1050	1.1100	+0.452%	28,314	+5,485.586%
2023-03-01	1.1050	1.1050	1.1050	1.1050	0.000%	1,870	+5,510.860%
2023-02-28	1.1050	1.1050	1.1050	1.1050	0.000%	11,343	+5,510.860%
2023-02-27	1.1050	1.1050	1.1050	1.1050	0.000%	24,623	+5,510.860%
2023-02-24	1.1050	1.1050	1.1050	1.1050	0.000%	9,957	+5,510.860%
2023-02-23	1.1050	1.1050	1.1050	1.1050	0.000%	4,714	+5,510.860%
2023-02-22	1.1050	1.1050	1.1050	1.1050	0.000%	43,761	+5,510.860%
2023-02-21	1.1050	1.1050	1.1050	1.1050	+0.913%	11,756	+5,510.860%
2023-02-20	1.1050	1.0950	1.0950	1.0950	-0.905%	7,880	+5,562.100%
2023-02-17	1.1050	1.1050	1.1050	1.1050	0.000%	7,874	+5,510.860%
2023-02-16	1.1050	1.1050	1.1050	1.1050	0.000%	13,515	+5,510.860%
2023-02-15	1.0900	1.1050	1.0900	1.1050	+0.455%	46,275	+5,510.860%
2023-02-14	1.1200	1.1200	1.1000	1.1000	-1.786%	106,665	+5,536.364%
2023-02-13	1.1200	1.1200	1.1200	1.1200	0.000%	20,772	+5,435.714%
2023-02-10	1.1200	1.1200	1.1200	1.1200	0.000%	25,740	+5,435.714%
2023-02-09	1.1200	1.1200	1.1200	1.1200	0.000%	13,185	+5,435.714%
2023-02-08	1.1100	1.1200	1.1100	1.1200	+0.901%	43,624	+5,435.714%
2023-02-07	1.1200	1.1450	1.1100	1.1100	-2.632%	52,717	+5,485.586%
2023-02-06	1.1400	1.1400	1.1200	1.1400	0.000%	53,489	+5,338.596%
2023-02-03	1.1400	1.1400	1.1400	1.1400	0.000%	31,053	+5,338.596%
2023-02-02	1.1200	1.1400	1.1200	1.1400	+1.786%	8,757	+5,338.596%
2023-02-01	1.1200	1.1200	1.1200	1.1200	0.000%	88,484	+5,435.714%
2023-01-31	1.1200	1.1300	1.1200	1.1200	0.000%	11,964	+5,435.714%
2023-01-30	1.1200	1.1200	1.1200	1.1200	0.000%	44,236	+5,435.714%
2023-01-27	1.1400	1.1400	1.1350	1.1200	0.000%	19,780	+5,435.714%
2023-01-26	1.1350	1.1650	1.1100	1.1200	-1.322%	37,907	+5,435.714%
2023-01-25	1.1350	1.1350	1.1350	1.1350	0.000%	18,983	+5,362.555%
2023-01-24	1.1500	1.1500	1.1350	1.1350	-1.304%	48,454	+5,362.555%
2023-01-23	1.1500	1.1500	1.1500	1.1500	0.000%	17,421	+5,291.304%
2023-01-20	1.1500	1.1500	1.1500	1.1500	0.000%	32,944	+5,291.304%
2023-01-19	1.1500	1.1650	1.1500	1.1500	0.000%	30,076	+5,291.304%
2023-01-18	1.1500	1.1500	1.1500	1.1500	0.000%	37,620	+5,291.304%
2023-01-17	1.1500	1.1500	1.1500	1.1500	0.000%	24,561	+5,291.304%
2023-01-16	1.1450	1.1700	1.1400	1.1500	+0.437%	152,480	+5,291.304%
2023-01-13	1.1150	1.1450	1.1150	1.1450	+2.691%	113,337	+5,314.847%
2023-01-12	1.0900	1.1200	1.0900	1.1150	+3.241%	101,093	+5,460.538%
2023-01-11	1.0650	1.0800	1.0800	1.0800	+1.887%	509,920	+5,640.741%
2023-01-10	1.0650	1.0600	1.0600	1.0600	0.000%	64,106	+5,749.057%
2023-01-09	1.0650	1.0650	1.0600	1.0600	-0.469%	82,062	+5,749.057%
2023-01-06	1.0650	1.0650	1.0650	1.0650	0.000%	5,333	+5,721.596%
2023-01-05	1.0700	1.0700	1.0650	1.0650	-0.930%	86,483	+5,721.596%
2023-01-04	1.0750	1.0750	1.0750	1.0750	0.000%	39,818	+5,667.442%
2023-01-03	1.0550	1.0750	1.0550	1.0750	+1.896%	22,074	+5,667.442%

.dark-mode .Zf5CjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zf5CjV{ color: #333333; background-color: white; border: 2px solid #333333; }ANXANEXO GROUP PLCstock LSE

ANX
ANEXO GROUP PLC
stock LSE