Niox Group (NIOX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Niox Group

Date Open High Low Close* Volume
11/04/2025 55.00p 60.00p 53.40p 54.60p 13837124
10/04/2025 70.00p 71.80p 69.00p 70.40p 955368
09/04/2025 68.00p 68.42p 65.00p 66.20p 539189
08/04/2025 68.20p 70.09p 68.00p 68.80p 1448612
07/04/2025 71.00p 71.58p 67.20p 68.80p 1754361
04/04/2025 74.20p 74.73p 72.00p 72.00p 543738
03/04/2025 75.00p 75.20p 74.00p 74.80p 296672
02/04/2025 77.00p 77.00p 74.20p 75.00p 615699
01/04/2025 76.80p 76.80p 74.80p 75.40p 750843
31/03/2025 76.00p 77.00p 75.40p 76.00p 312065
28/03/2025 74.60p 76.00p 74.40p 75.80p 552380
27/03/2025 74.00p 75.80p 74.00p 74.40p 200181
26/03/2025 73.40p 75.80p 73.20p 75.00p 327976
25/03/2025 73.20p 74.00p 72.80p 73.20p 4549850
24/03/2025 73.00p 76.00p 72.40p 73.00p 3758109
21/03/2025 76.00p 77.00p 73.00p 73.80p 5132270
20/03/2025 60.40p 76.80p 60.20p 74.00p 6207635
19/03/2025 61.00p 62.00p 60.60p 60.80p 288982
18/03/2025 61.00p 61.80p 60.40p 61.60p 401879
17/03/2025 60.80p 62.00p 60.00p 60.80p 256006
14/03/2025 62.00p 62.00p 60.20p 61.00p 804169
13/03/2025 62.60p 63.20p 61.20p 62.60p 274935
12/03/2025 62.00p 63.60p 61.30p 62.80p 346384
11/03/2025 61.60p 63.60p 60.00p 63.20p 1087824
10/03/2025 65.40p 66.60p 60.40p 62.00p 986974
07/03/2025 64.80p 66.00p 62.60p 66.00p 908491
06/03/2025 64.00p 65.00p 63.40p 64.20p 295197
05/03/2025 65.00p 67.80p 64.40p 64.60p 567578
04/03/2025 67.20p 68.00p 65.20p 66.40p 917837
03/03/2025 63.00p 67.40p 62.00p 67.40p 1416028
28/02/2025 63.20p 63.20p 62.02p 62.80p 402661
27/02/2025 62.60p 63.40p 61.80p 63.20p 1203759
26/02/2025 63.40p 63.60p 62.10p 62.80p 706775
25/02/2025 62.20p 63.80p 62.00p 63.60p 1231573
24/02/2025 63.40p 63.80p 61.60p 62.00p 425728
21/02/2025 62.60p 63.80p 61.33p 63.40p 2309087
20/02/2025 61.00p 63.80p 60.69p 61.40p 2153398
19/02/2025 61.00p 62.80p 60.37p 61.00p 918254
18/02/2025 62.00p 62.00p 59.94p 60.80p 691326
17/02/2025 62.80p 62.80p 60.00p 60.00p 362009
14/02/2025 60.20p 62.60p 59.80p 60.00p 631877
13/02/2025 60.00p 61.82p 59.20p 60.20p 738197
12/02/2025 62.80p 63.00p 60.16p 61.00p 331630
11/02/2025 61.00p 63.00p 60.65p 63.00p 384809
10/02/2025 59.00p 61.00p 59.00p 61.00p 1321322
07/02/2025 61.00p 61.00p 59.20p 61.00p 298102
06/02/2025 60.20p 61.00p 60.00p 60.80p 148563
05/02/2025 60.80p 60.80p 58.00p 60.00p 408013
04/02/2025 57.00p 60.60p 57.00p 60.00p 231394
03/02/2025 59.80p 62.00p 57.36p 58.80p 344668
31/01/2025 60.00p 61.40p 58.31p 60.00p 514816
30/01/2025 62.00p 62.00p 58.02p 59.80p 71955
29/01/2025 60.00p 61.00p 59.66p 60.00p 145017
28/01/2025 64.00p 64.00p 59.00p 60.00p 221116
27/01/2025 63.20p 64.00p 61.00p 61.00p 162911
24/01/2025 62.00p 64.00p 61.42p 61.60p 182568
23/01/2025 63.00p 64.00p 62.20p 63.00p 285019
22/01/2025 63.80p 63.80p 62.20p 63.20p 218089
21/01/2025 63.60p 63.80p 62.20p 63.60p 238840
20/01/2025 63.20p 63.80p 62.20p 63.20p 177269
17/01/2025 61.20p 63.58p 61.20p 63.20p 578532
16/01/2025 61.40p 63.40p 61.00p 62.40p 442172
15/01/2025 58.60p 59.80p 58.40p 58.40p 105902
14/01/2025 60.20p 60.40p 58.32p 59.00p 188232
13/01/2025 59.00p 60.20p 59.00p 60.20p 5591672
10/01/2025 58.00p 59.49p 57.40p 58.40p 395258
09/01/2025 59.60p 60.22p 57.60p 57.80p 480387
08/01/2025 61.40p 62.00p 59.00p 60.00p 260541
07/01/2025 61.40p 63.00p 61.34p 61.40p 451566
06/01/2025 61.20p 63.20p 61.00p 62.80p 164048
03/01/2025 63.00p 63.00p 61.40p 63.00p 5468
02/01/2025 64.00p 64.00p 61.20p 62.00p 641799
31/12/2024 63.00p 64.00p 61.20p 63.00p 46634
30/12/2024 64.00p 64.00p 61.50p 63.80p 79190
27/12/2024 63.20p 64.00p 61.62p 64.00p 29465
24/12/2024 63.20p 63.20p 61.20p 63.20p 165498
23/12/2024 61.00p 63.20p 61.00p 63.20p 65535
20/12/2024 62.20p 63.20p 61.20p 63.20p 539683
19/12/2024 63.80p 64.00p 61.56p 62.60p 392751
18/12/2024 63.80p 64.00p 61.20p 62.00p 315914
17/12/2024 63.40p 63.60p 61.40p 61.40p 702058
16/12/2024 63.60p 64.00p 61.08p 63.60p 135425
13/12/2024 62.60p 64.00p 61.80p 63.60p 468588
12/12/2024 61.00p 62.80p 60.40p 62.80p 59551
11/12/2024 61.00p 62.00p 60.12p 61.40p 198762
10/12/2024 59.20p 60.80p 59.20p 60.40p 50646
09/12/2024 60.20p 60.32p 59.20p 60.00p 271831
06/12/2024 59.00p 60.00p 57.85p 60.00p 230654
05/12/2024 59.00p 60.00p 59.00p 60.00p 145861
04/12/2024 60.00p 60.00p 59.35p 60.00p 79180
03/12/2024 61.00p 61.00p 59.00p 60.00p 866714
02/12/2024 62.20p 64.80p 61.20p 61.20p 579920
29/11/2024 62.20p 63.25p 62.20p 63.00p 91204
28/11/2024 62.80p 63.93p 62.49p 62.80p 74077
27/11/2024 62.00p 64.40p 62.00p 63.40p 174728
26/11/2024 63.40p 64.40p 62.00p 62.60p 216426
25/11/2024 63.00p 64.20p 63.00p 63.20p 71278
22/11/2024 64.80p 64.80p 63.60p 64.20p 133818
21/11/2024 65.20p 65.20p 63.97p 65.20p 43986
20/11/2024 63.20p 65.40p 63.20p 65.00p 29216
19/11/2024 63.00p 65.40p 63.00p 63.40p 118800
18/11/2024 65.40p 65.40p 63.20p 65.40p 149439
15/11/2024 63.20p 65.40p 63.20p 63.60p 65649
14/11/2024 63.20p 64.60p 63.20p 64.20p 986890
13/11/2024 63.80p 65.60p 63.56p 65.00p 862960
12/11/2024 65.00p 65.00p 63.40p 63.60p 999259
11/11/2024 65.00p 65.00p 63.00p 64.20p 878495
08/11/2024 64.00p 64.40p 62.97p 63.80p 511616
07/11/2024 62.20p 64.60p 62.20p 63.60p 284010
06/11/2024 62.00p 63.94p 62.00p 62.00p 217423
05/11/2024 62.20p 64.40p 62.20p 63.80p 456814
04/11/2024 63.00p 63.85p 62.38p 63.00p 1697128
01/11/2024 63.00p 64.05p 62.71p 63.20p 534172
31/10/2024 67.20p 69.00p 63.60p 64.40p 1739487
30/10/2024 61.20p 67.34p 60.00p 66.60p 3564949
29/10/2024 62.80p 63.40p 61.00p 61.00p 341319
28/10/2024 63.20p 65.60p 61.00p 61.80p 396859
25/10/2024 64.20p 66.40p 62.00p 62.00p 505544
24/10/2024 65.80p 66.40p 64.00p 64.00p 851636
23/10/2024 65.60p 65.60p 63.77p 65.60p 193822
22/10/2024 65.60p 66.20p 64.60p 65.20p 817974
21/10/2024 67.40p 67.40p 65.40p 65.60p 217737
18/10/2024 65.20p 67.60p 65.20p 66.20p 210572
17/10/2024 66.00p 80.00p 65.00p 67.00p 26761416
16/10/2024 65.00p 67.00p 64.60p 64.60p 245044
15/10/2024 67.20p 68.44p 63.80p 63.80p 200983
14/10/2024 69.00p 69.80p 66.00p 66.00p 150348
11/10/2024 69.80p 69.80p 67.40p 69.40p 160758
10/10/2024 68.80p 68.80p 67.11p 68.00p 293879
09/10/2024 68.00p 69.66p 66.00p 66.40p 470283
08/10/2024 67.20p 68.66p 67.00p 68.40p 161164
07/10/2024 67.20p 69.80p 66.00p 67.80p 387572
04/10/2024 67.60p 69.80p 66.40p 66.40p 120075
03/10/2024 68.20p 68.20p 66.00p 66.00p 400983
02/10/2024 66.20p 68.77p 66.00p 67.00p 1494351
01/10/2024 69.40p 70.80p 65.00p 65.00p 210595
30/09/2024 68.00p 69.30p 67.00p 67.80p 212900
27/09/2024 70.80p 72.80p 67.60p 67.60p 114272
26/09/2024 72.80p 72.80p 68.00p 68.00p 310559
25/09/2024 68.40p 72.80p 68.20p 68.40p 294876
24/09/2024 68.60p 72.80p 68.20p 68.80p 4566329
23/09/2024 65.00p 66.80p 64.96p 66.00p 144941
20/09/2024 65.40p 67.00p 65.15p 65.60p 232708
19/09/2024 66.00p 66.80p 65.20p 65.20p 141592
18/09/2024 64.40p 65.80p 64.00p 65.80p 1330639
17/09/2024 65.80p 66.78p 64.00p 64.80p 221387
16/09/2024 67.60p 67.80p 65.00p 65.60p 864297
13/09/2024 67.80p 67.80p 66.00p 66.00p 258355
12/09/2024 68.00p 68.00p 65.80p 65.80p 211316
11/09/2024 66.40p 67.40p 65.80p 66.80p 1441961
10/09/2024 67.60p 68.80p 65.10p 65.40p 447722
09/09/2024 66.20p 68.80p 66.20p 67.20p 53970
06/09/2024 67.60p 69.00p 66.60p 66.60p 273181
05/09/2024 69.40p 69.40p 68.00p 68.20p 619613
04/09/2024 69.00p 70.00p 67.80p 69.00p 118013
03/09/2024 69.00p 69.80p 68.00p 68.00p 229662
02/09/2024 69.40p 70.00p 68.00p 68.60p 952723
30/08/2024 67.00p 69.00p 67.00p 67.40p 188774
29/08/2024 68.00p 69.00p 67.20p 67.80p 211132
28/08/2024 68.20p 69.15p 67.20p 68.00p 185605
27/08/2024 69.00p 69.00p 67.00p 69.00p 350074
23/08/2024 69.00p 69.00p 67.40p 68.20p 116104
22/08/2024 66.00p 68.00p 66.00p 68.00p 702881
21/08/2024 67.20p 67.20p 66.14p 67.00p 547216
20/08/2024 67.00p 67.40p 65.00p 65.60p 529834
19/08/2024 65.00p 67.00p 63.00p 63.80p 283410
16/08/2024 63.00p 64.00p 63.00p 63.80p 4431224
15/08/2024 63.80p 63.80p 63.10p 63.20p 128424
14/08/2024 64.00p 64.00p 63.10p 63.40p 77406
13/08/2024 64.00p 64.00p 63.00p 63.80p 111799
12/08/2024 63.00p 63.81p 62.60p 63.00p 650453
09/08/2024 63.00p 63.80p 62.94p 63.40p 31599
08/08/2024 63.00p 63.60p 62.20p 62.80p 1876264
07/08/2024 64.00p 64.00p 62.96p 63.40p 508467
06/08/2024 63.00p 63.60p 62.20p 63.00p 100592
05/08/2024 62.00p 64.00p 61.00p 61.40p 5751937
02/08/2024 63.80p 64.00p 62.59p 64.00p 158944
01/08/2024 62.00p 63.00p 61.44p 63.00p 2025234
31/07/2024 61.60p 63.00p 61.00p 62.00p 341750
30/07/2024 61.20p 62.46p 61.20p 61.60p 764712
29/07/2024 60.80p 63.00p 60.80p 61.00p 1382022
26/07/2024 61.80p 62.00p 60.94p 62.00p 595015
25/07/2024 61.00p 62.80p 60.40p 62.00p 356396
24/07/2024 63.00p 63.21p 60.90p 61.20p 1884203
23/07/2024 65.00p 65.37p 63.06p 63.20p 1420907
22/07/2024 67.20p 68.00p 64.00p 64.00p 455096
19/07/2024 68.80p 68.80p 66.60p 66.60p 365656
18/07/2024 68.00p 69.80p 67.00p 67.00p 243732
17/07/2024 68.80p 69.23p 67.90p 68.20p 94504
16/07/2024 68.80p 69.80p 66.90p 68.60p 315930
15/07/2024 68.20p 68.60p 66.80p 67.20p 143177
12/07/2024 68.80p 69.37p 66.80p 66.80p 7988361
11/07/2024 70.00p 70.00p 67.80p 70.00p 68430
10/07/2024 69.80p 69.80p 67.93p 68.60p 2596281
09/07/2024 69.00p 69.00p 68.20p 68.20p 84113
08/07/2024 67.60p 69.00p 67.60p 69.00p 138627
05/07/2024 68.80p 69.00p 67.65p 69.00p 863859
04/07/2024 68.60p 68.60p 67.62p 68.40p 3511127
03/07/2024 68.00p 68.60p 67.80p 68.60p 2533498
02/07/2024 69.00p 69.00p 67.20p 68.00p 96208

*Close Price adjusted for both dividends and splits