Anexo Group Plc Historical Data - ANX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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	-1.4	-2.33333333333	60	60.5	58	127804	59.55244132	DE
4	-7.2	-10.9422492401	65.8	66.2	58	130357	61.67849156	DE
12	-11.4	-16.2857142857	70	70.8	58	152981	65.2232792	DE
26	-7.4	-11.2121212121	66	80	58	147327	68.66709561	DE
52	-5.4	-8.4375	64	80	58	143476	67.05000431	DE
156	-73.9	-55.7735849057	132.5	137.5	56	105099	76.51043641	DE
260	-70.4	-54.5736434109	129	157.5	56	120553	105.04509587	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	58.6	-0.4	-0.68	58.5	58.6	58.5	28052
1741887000	59	0.5	0.85	58.5	59	58	39809
1741800600	58.5	-0.3	-0.51	58.5	58.7	58.5	20339
1741714200	58.8	-0.2	-0.34	59	59.5	58.5	89602
1741627800	59	-0.8	-1.34	60	60	59	12881
1741368600	59.8	-2.4	-3.86	60	60.5	59.8	476388
1741282200	62.2	1.2	1.97	60.5	62.2	59.5	107164
1741195800	61	0.2	0.33	60.5	61	60.3	17058
1741109400	60.8	0	0.00	60.5	60.8	60.4	271338
1741023000	60.8	-0.7	-1.14	61.5	61.7	60.5	213769
1740763800	61.5	-1	-1.60	62.5	62.5	61.5	177668
1740677400	62.5	0	0.00	62.5	63	61.5	341948
1740591000	62.5	-1.5	-2.34	64	64	62.5	305600
1740504600	64	0	0.00	64.5	64.5	64	61387
1740418200	64	0	0.00	64	64.5	63.5	75386
1740159000	64	-0.2	-0.31	64	64	63.6	95569
1740072600	64.2	1.2	1.90	63.5	64.2	63.5	113666
1739986200	63	-1.5	-2.33	64	65.099999	63	66183
1739899800	64.5	0.3	0.47	64.5	65	64	45478
1739813400	64.2	-1.6	-2.43	65.8	65.8	64.2	71500
1739554200	65.8	0	0.00	65.8	66.2	65.8	4397
1739467800	65.8	-0.2	-0.30	66	66.7	65.8	38782
1739381400	66	0	0.00	66	66.5	66	35231
1739295000	66	-0.5	-0.75	66.5	66.5	66	296219
1739208600	66.5	-0.1	-0.15	66.5	66.5	66.5	217224
1738949400	66.599999	0.6	0.91	66	66.599999	66	236523
1738863000	66	0.4	0.61	65	66	65	200354
1738776600	65.599999	0.8	1.23	65.2	65.599999	65.099999	25912
1738690200	64.8	0.2	0.31	65	65.4	64.7	15585
1738603800	64.599999	0.1	0.16	64.5	65	64	168822
1738344600	64.5	-0.1	-0.15	64	64.8	63.8	45761
1738258200	64.599999	1.1	1.73	64	64.599999	63.5	804923
1738171800	63.5	0.3	0.47	63.5	63.5	63.5	458400
1738085400	63.2	0.4	0.64	63.5	64	62.5	398866
1737999000	62.8	-1.7	-2.64	64.5	64.5	62.8	73901
1737739800	64.5	-0.8	-1.23	65	65	64.5	30947
1737653400	65.3	0	0.00	65	65.3	65	64512
1737567000	65.3	-1.2	-1.80	66.5	66.5	64.5	57006
1737480600	66.5	-0.5	-0.75	66	66.5	64	176159
1737394200	67	0	0.00	67	67	65.5	204620
1737135000	67	0	0.00	67	67	67	186477
1737048600	67	-0.5	-0.74	67.5	67.5	66.8	168476
1736962200	67.5	2.1	3.21	65.5	67.5	64	176393
1736875800	65.4	-2.2	-3.25	67.5	67.7	65.4	88603
1736789400	67.6	-2.4	-3.43	70	70	67.5	57714
1736530200	70	0	0.00	70	70	69.5	51660
1736443800	70	0	0.00	70	70	69.5	391232
1736357400	70	0	0.00	70	70	70	153883
1736271000	70	0	0.00	70	70	70	116803
1736184600	70	1	1.45	69	70	68.5	407733
1735925400	69	0	0.00	69	69	69	48936
1735839000	69	0	0.00	69	69	69	29837
1735666200	69	0	0.00	69	70	69	51206
1735579800	69	1	1.47	68	69	68	41383
1735320600	68	-2	-2.86	70	70.2	68	125071
1735061400	70	0	0.00	70	70.4	69.9	44353
1734975000	70	-0.8	-1.13	70	70.2	69.9	84161
1734715800	70.8	0.8	1.14	70	70.8	70	339127
1734629400	70	-1	-1.41	70	71.5	70	38165
1734543000	71	0.5	0.71	70.5	71	70.5	169885
1734456600	70.5	0.5	0.71	70	70.5	70	59737
1734370200	70	1	1.45	70	70	69.4	586885

Bitcoin Unicorn

DAXsubsector All Medical...

C Bond Systems (PK)

Reinsurance Group of Ame...

Ci Canadian Balanced Fun...

Marathon.Finance

BNP Paribas Issuance

Eib Green Tf 1,125% Nv32...

Goldenstone Acquisition

Brandes Global Small Cap...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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