Anexo Group Plc Historical Data - ANX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Anexo Group Plc (ANX)
Anexo Group Plc (ANX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	62.5	63.5	62.2	155848	62.41714181	DE
4	-5	-7.40740740741	67.5	67.5	62.2	106854	63.22805199	DE
12	-0.5	-0.793650793651	63	70	62.2	176872	66.19545207	DE
26	-8	-11.3475177305	70.5	72	59.5	166618	65.03890909	DE
52	2	3.30578512397	60.5	74.5	56	139404	64.12355861	DE
156	-81	-56.4459930314	143.5	157.5	56	94345	91.46287981	DE
260	-114	-64.5892351275	176.5	198	56	115227	116.92401518	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	62.4	-0.4	-0.64	62.5	62.6	62.4	90758
1721665800	62.8	0.6	0.96	62.5	62.8	62.5	43508
1721406600	62.2	-0.3	-0.48	63	63.4	62.2	90002
1721320200	62.5	0.3	0.48	62.5	63	62.5	416498
1721233800	62.2	-0.3	-0.48	62.5	63.5	62.2	138475
1721147400	62.5	0	0.00	63	63.1	62.5	85453
1721061000	62.5	0	0.00	62.5	62.8	62.5	76031
1720801800	62.5	-0.5	-0.79	63	63.1	62.5	37855
1720715400	63	0	0.00	63.5	63.6	63	200087
1720629000	63	0	0.00	63.5	63.5	63	120586
1720542600	63	0.4	0.64	63.5	63.5	63	84421
1720456200	62.6	-0.6	-0.95	64	64	62.6	74593
1720197000	63.2	-0.3	-0.47	63.5	64	63.2	141158
1720110600	63.5	-0.7	-1.09	64.5	64.5	63.5	87887
1720024200	64.2	0	0.00	64.5	64.5	64.2	60564
1719937800	64.2	-1.6	-2.43	66.5	66.5	64.2	117363
1719851400	65.8	-0.2	-0.30	66.5	66.5	65.8	21210
1719592200	66	1	1.54	67	67	66	89900
1719505800	65	-2	-2.99	67	67	65	93324
1719419400	67	1	1.52	67.5	67.5	66.8	67409
1719333000	66	-2	-2.94	67.5	67.7	66	34044
1719246600	68	1.6	2.41	67.5	68	67.5	38565
1718987400	66.4	0.4	0.61	67.5	67.6	66.4	136267
1718901000	66	-1	-1.49	67.5	67.5	66	59083
1718814600	67	-0.5	-0.74	67.5	68	67	33480
1718728200	67.5	0.5	0.75	67.5	67.5	66.5	134514
1718641800	67	-1	-1.47	68.5	68.5	67	86592
1718382600	68	-1.5	-2.16	69.5	69.5	68	91852
1718296200	69.5	0.5	0.72	69.5	69.5	69	20335
1718209800	69	0	0.00	69	69	69	172264
1718123400	69	1	1.47	68.5	69	68.5	79495
1718037000	68	-0.5	-0.73	68.5	68.8	68	704150
1717777800	68.5	0	0.00	68.5	69	68.5	247956
1717691400	68.5	-0.5	-0.72	68.5	68.5	68.5	133515
1717605000	69	0	0.00	68.5	69	68.5	221836
1717518600	69	1.5	2.22	67.5	69	67.5	28613
1717432200	67.5	0	0.00	67.5	68	67.5	24982
1717173000	67.5	-0.1	-0.15	67.5	68.5	67.5	18448
1717086600	67.6	-0.9	-1.31	68.5	68.5	67.5	85637
1717000200	68.5	0.5	0.74	68.5	68.5	68.5	24023
1716913800	68	-1.5	-2.16	69.5	69.5	68	130975
1716568200	69.5	0.5	0.72	70	70	69	116275
1716481800	69	0	0.00	70	70	69	233930
1716395400	69	-1	-1.43	70	70	69	146082
1716309000	70	1	1.45	69	70	69	415808
1716222600	69	0	0.00	69	69.7	68.7	369381
1715963400	69	0	0.00	69	70	69	574664
1715877000	69	0	0.00	69	70	69	159483
1715790600	69	1	1.47	69.5	69.5	69	158818
1715704200	68	0	0.00	67	69	67	268505
1715617800	68	2	3.03	65.5	68	65.5	280709
1715358600	66	0	0.00	64.5	66	64.5	177036
1715272200	66	1.5	2.33	64.5	66	64.3	91754
1715185800	64.5	-0.3	-0.46	64	64.5	64	1173070
1715099400	64.8	0.8	1.25	64	65	64	429059
1714753800	64	1	1.59	63	64	63	138342
1714667400	63	0.2	0.32	63	63.8	62.9	527347
1714581000	62.8	-0.2	-0.32	63	65	62.8	354590
1714494600	63	-1.5	-2.33	64.5	64.5	62.5	638566
1714408200	64.5	-0.5	-0.77	64.5	64.5	64.5	54668
1714149000	65	0.5	0.78	64.5	65	64.5	73710
1714062600	64.5	-0.5	-0.77	64.5	65	64.5	483033
1713976200	65	0	0.00	64.5	65	64.5	332179

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions