Niox Group (NIOX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
01/07/2024 66.20p 69.00p 66.20p 69.00p 407908
28/06/2024 68.00p 69.00p 67.02p 68.60p 123684
27/06/2024 67.20p 69.00p 66.80p 69.00p 160813
26/06/2024 66.40p 68.60p 66.40p 67.60p 595787
25/06/2024 66.40p 70.00p 66.40p 67.20p 227709
24/06/2024 67.40p 70.00p 66.45p 66.80p 1534368
21/06/2024 69.00p 69.00p 67.18p 69.00p 223914
20/06/2024 67.00p 69.35p 67.00p 67.40p 304177
19/06/2024 68.80p 69.15p 66.40p 68.20p 3466327
18/06/2024 67.40p 68.70p 66.95p 67.40p 50638
17/06/2024 67.20p 70.00p 67.20p 68.80p 414877
14/06/2024 66.20p 68.87p 66.20p 67.60p 3581352
13/06/2024 67.20p 69.00p 67.00p 68.00p 397418
12/06/2024 68.20p 68.21p 67.70p 68.20p 228871
11/06/2024 68.40p 69.80p 67.20p 68.60p 151595
10/06/2024 68.80p 70.00p 68.60p 69.20p 77467
07/06/2024 69.60p 70.80p 68.31p 68.80p 221169
06/06/2024 70.20p 71.00p 66.91p 69.60p 210978
05/06/2024 70.00p 70.00p 68.88p 70.00p 411742
04/06/2024 70.20p 70.80p 69.00p 69.80p 244783
03/06/2024 70.60p 73.80p 70.20p 70.20p 123286
31/05/2024 70.20p 72.78p 70.00p 70.60p 673679
30/05/2024 70.20p 72.01p 70.20p 70.20p 70469
29/05/2024 72.00p 73.80p 70.00p 72.00p 1487081
28/05/2024 74.00p 74.00p 69.48p 70.40p 120587
24/05/2024 71.00p 72.80p 69.74p 70.00p 7737927
23/05/2024 72.80p 72.80p 70.20p 71.40p 266912
22/05/2024 72.20p 75.40p 72.20p 72.80p 209091
21/05/2024 73.00p 74.56p 71.80p 72.60p 264681
20/05/2024 75.00p 75.40p 71.20p 73.80p 231039
17/05/2024 73.60p 75.40p 73.00p 73.20p 262436
16/05/2024 73.20p 75.40p 73.00p 75.00p 317978
15/05/2024 73.60p 75.60p 72.80p 74.00p 194630
14/05/2024 73.40p 75.60p 71.20p 73.60p 877735
13/05/2024 74.00p 75.20p 72.80p 75.20p 303505
10/05/2024 72.00p 74.40p 71.86p 74.40p 870522
09/05/2024 71.00p 73.00p 71.00p 72.00p 223469
08/05/2024 71.40p 72.40p 70.80p 72.40p 3212429
07/05/2024 70.80p 71.80p 69.80p 71.40p 220297
03/05/2024 71.00p 71.20p 68.68p 70.20p 5257667
02/05/2024 72.00p 72.50p 70.00p 70.20p 5400667
01/05/2024 72.00p 72.52p 70.40p 70.40p 389819
30/04/2024 71.60p 72.20p 69.95p 71.00p 387393
29/04/2024 66.60p 70.64p 66.60p 70.00p 668153
26/04/2024 68.00p 69.60p 66.60p 66.60p 3064413
25/04/2024 67.60p 67.60p 67.12p 67.60p 105594
24/04/2024 68.00p 68.00p 67.20p 67.20p 154241
23/04/2024 64.40p 67.38p 64.40p 66.80p 5271114
22/04/2024 67.00p 67.00p 64.81p 65.80p 111849
19/04/2024 64.00p 65.50p 64.00p 64.60p 207069
18/04/2024 66.20p 66.20p 64.40p 64.60p 350208
17/04/2024 65.40p 67.60p 64.62p 65.00p 2116328
16/04/2024 65.80p 66.11p 64.32p 65.40p 62513
15/04/2024 64.00p 66.00p 63.20p 65.40p 648188
12/04/2024 64.60p 65.57p 64.60p 65.50p 257034
11/04/2024 64.40p 65.80p 64.00p 65.20p 238738
10/04/2024 64.40p 65.80p 64.40p 65.60p 88511
09/04/2024 64.40p 66.00p 64.00p 65.20p 209698
08/04/2024 63.60p 65.80p 63.20p 65.00p 132567
05/04/2024 65.00p 65.12p 63.60p 64.20p 388937
04/04/2024 65.20p 66.00p 63.00p 63.40p 152178
03/04/2024 66.00p 66.00p 63.00p 64.40p 361253
02/04/2024 65.60p 65.73p 62.60p 64.00p 402820
28/03/2024 64.00p 64.40p 62.38p 64.00p 1465334
27/03/2024 63.80p 65.00p 63.00p 64.00p 4695042
26/03/2024 64.20p 66.42p 63.99p 64.20p 9340500
25/03/2024 68.00p 68.00p 64.80p 64.80p 217237
22/03/2024 65.00p 67.60p 65.00p 66.20p 276287
21/03/2024 65.00p 66.90p 64.00p 64.00p 595772
20/03/2024 64.00p 64.60p 64.00p 67.60p 32371
19/03/2024 64.00p 67.40p 64.00p 64.60p 70929
18/03/2024 64.20p 65.50p 63.85p 64.00p 92575
15/03/2024 67.40p 67.40p 65.10p 65.80p 45475
14/03/2024 66.40p 67.40p 63.92p 65.40p 199077
13/03/2024 65.40p 66.14p 65.16p 65.40p 248339
12/03/2024 67.00p 67.20p 65.24p 66.00p 430354
11/03/2024 67.00p 67.40p 65.85p 67.00p 49620

*Close Price adjusted for both dividends and splits