Anexo Group Plc Historical Data - ANX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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	65	66	64.5	296169	64.89056222	DE
4	0	0	65	67	64.1	148849	65.14006968	DE
12	-1	-1.51515151515	66	71.5	59.5	165288	63.76797835	DE
26	6.5	11.1111111111	58.5	74.5	56	119377	63.16147984	DE
52	-35.25	-35.1620947631	100.25	101	56	119616	64.44155121	DE
156	-67	-50.7575757576	132	157.5	56	113588	109.39632932	DE
260	-97.5	-60	162.5	198	56	108984	122.02955931	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713889800	65	0	0.00	65	65.5	64.5	490602
1713803400	65	-1	-1.52	65.5	65.8	65	95576
1713544200	66	0	0.00	65	66	65	79456
1713457800	66	1	1.54	65	66	65	80249
1713371400	65	-0.8	-1.22	65	65.8	64.9	196341
1713285000	65.8	-0.2	-0.30	65	66	65	108237
1713198600	66	1	1.54	65	66	65	79463
1712939400	65	-1	-1.52	65	65.5	64.5	74378
1712853000	66	1	1.54	65.5	66	65	61972
1712766600	65	-0.6	-0.91	65.5	65.5	65	95169
1712680200	65.599999	0.6	0.92	65.5	66	65.5	55218
1712593800	65	0	0.00	65.5	65.5	65	128227
1712334600	65	-0.5	-0.76	65.5	65.599999	64.099999	77679
1712248200	65.5	-0.5	-0.76	65.5	67	65.5	91106
1712161800	66	0	0.00	65	66	65	118354
1712075400	66	1	1.54	65	66	65	32034
1711647000	65	0	0.00	65	65	65	122086
1711560600	65	1	1.56	65	68	65	47723
1711474200	64	-1	-1.54	65	66	64	100038
1711387800	65	1	1.56	64.5	66.5	64.5	80085
1711128600	64	0	0.00	63.5	64.5	63.5	77636
1711042200	64	0	0.00	63.5	64.5	63.5	95785
1710955800	64	0	0.00	63.5	64	63.5	64085
1710869400	64	0	0.00	63.5	65	63.5	42023
1710783000	64	1	1.59	63.5	64	63.5	26932
1710523800	63	-1	-1.56	64	64	63	56541
1710437400	64	1	1.59	64	64	63.5	19923
1710351000	63	0	0.00	63.5	64	63	109025
1710264600	63	0.2	0.32	63	64	62.5	162928
1710178200	62.8	-0.7	-1.10	63.5	63.5	62.8	55758
1709919000	63.5	0	0.00	63.5	64	63.5	13887
1709832600	63.5	-0.3	-0.47	63	63.5	63	80105
1709746200	63.8	0.8	1.27	62.5	64.5	62.5	96574
1709659800	63	1	1.61	62.5	63.5	62	53915
1709573400	62	-1.5	-2.36	63.5	64.5	62	128990
1709314200	63.5	0.5	0.79	63.5	63.5	63	64421
1709227800	63	2	3.28	60.5	63.5	60.5	79946
1709141400	61	-10	-14.08	69	71.5	59.5	1027460
1709055000	71	3	4.41	69	71.5	69	74739
1708968600	68	-0.4	-0.58	67.5	68.7	67.5	15134
1708709400	68.4	3.4	5.23	66	68.4	66	93806
1708623000	65	1	1.56	64	65	64	27884
1708536600	64	-1	-1.54	63	64.5	62.5	147678
1708450200	65	4	6.56	61	65	60.4	134999
1708363800	61	0.6	0.99	60.5	61.5	60	371451
1708104600	60.4	-0.6	-0.98	63	63.5	60.4	827196
1708018200	61	-0.2	-0.33	62	63.5	60.5	329001
1707931800	61.2	-2.6	-4.08	64	64	61.2	269692
1707845400	63.8	-2.2	-3.33	65	65.3	63.5	554447
1707759000	66	-1	-1.49	67.5	67.5	65.5	430626
1707499800	67	2	3.08	69	69	67	563088
1707413400	65	0.4	0.62	65	65	64.5	29770
1707327000	64.599999	-0.9	-1.37	66	66	64.5	63838
1707240600	65.5	0	0.00	65.5	65.5	65	92581
1707154200	65.5	-0.5	-0.76	65.5	65.5	65	166943
1706895000	66	-1	-1.49	66	66	64.5	108720
1706808600	67	-3.5	-4.96	70.5	70.5	66	150439
1706722200	70.5	-1.5	-2.08	70.5	71.1	70.5	46451
1706635800	72	1	1.41	70.5	72	70.5	53898
1706549400	71	0.5	0.71	70.5	72	70.5	80522

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