Niox Group (NIOX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2024 59.00p 59.26p 57.98p 58.60p 238828
07/02/2024 58.60p 61.80p 58.60p 60.20p 81376
06/02/2024 60.00p 60.60p 59.40p 60.00p 46628
05/02/2024 60.00p 61.80p 59.60p 60.80p 266279
02/02/2024 61.80p 61.80p 57.20p 60.00p 27266
01/02/2024 59.80p 60.38p 58.20p 59.20p 994164
31/01/2024 62.00p 62.60p 60.00p 60.20p 2120014
30/01/2024 60.80p 62.60p 58.20p 59.20p 294438
29/01/2024 60.00p 62.60p 59.45p 60.80p 192098
26/01/2024 61.40p 61.40p 58.60p 60.20p 123996
25/01/2024 59.40p 62.05p 59.40p 61.40p 246632
24/01/2024 61.00p 62.00p 60.60p 60.60p 10017425
23/01/2024 58.20p 62.00p 58.00p 60.00p 1016153
22/01/2024 59.00p 62.60p 58.00p 58.00p 2376718
19/01/2024 59.60p 61.00p 59.00p 59.00p 228841
18/01/2024 59.00p 61.56p 57.42p 60.00p 5912668
17/01/2024 62.60p 63.00p 61.40p 63.00p 328365
16/01/2024 62.60p 65.00p 62.25p 62.80p 203584
15/01/2024 63.00p 65.20p 61.40p 64.00p 222446
12/01/2024 62.00p 64.60p 60.00p 62.80p 512058
11/01/2024 62.20p 65.80p 59.82p 60.60p 487530
10/01/2024 62.20p 65.40p 61.20p 61.40p 405215
09/01/2024 62.20p 65.00p 62.20p 62.80p 161490
08/01/2024 64.00p 66.80p 62.20p 62.20p 55692
05/01/2024 63.20p 64.60p 63.50p 63.90p 50696
04/01/2024 63.20p 66.80p 63.20p 65.00p 2567024
03/01/2024 64.00p 64.00p 63.00p 64.00p 89092
02/01/2024 64.00p 65.20p 63.80p 64.00p 324872
29/12/2023 67.00p 67.00p 62.94p 67.00p 51111
28/12/2023 65.00p 66.80p 63.20p 64.00p 495628
27/12/2023 62.40p 66.80p 62.40p 64.80p 355236
22/12/2023 65.60p 65.80p 63.00p 64.00p 80356
21/12/2023 65.40p 66.20p 65.00p 65.00p 435525
20/12/2023 65.60p 66.80p 64.25p 65.40p 507430
19/12/2023 65.00p 66.80p 62.20p 64.00p 235541
18/12/2023 66.60p 66.80p 62.20p 65.00p 46205
15/12/2023 65.40p 66.80p 64.10p 65.00p 58784
14/12/2023 65.40p 66.60p 64.00p 65.40p 2245642
13/12/2023 64.60p 66.00p 63.45p 64.40p 535717
12/12/2023 64.20p 67.00p 62.97p 63.00p 1479220
11/12/2023 65.00p 66.20p 64.58p 65.00p 434261
08/12/2023 65.80p 66.40p 64.53p 65.00p 152834
07/12/2023 63.60p 67.00p 63.20p 65.00p 881833
06/12/2023 66.00p 66.60p 65.20p 65.20p 2868866
05/12/2023 64.80p 66.80p 63.21p 66.00p 2143263
04/12/2023 64.00p 66.80p 62.00p 65.00p 662231
01/12/2023 64.40p 65.19p 64.00p 64.40p 103190
30/11/2023 65.00p 65.00p 62.50p 63.40p 13188541
29/11/2023 61.20p 63.80p 61.04p 62.60p 144020
28/11/2023 62.00p 63.40p 61.00p 61.20p 60887
27/11/2023 64.00p 66.80p 62.00p 63.60p 39471
24/11/2023 64.00p 66.80p 63.60p 63.60p 174226
23/11/2023 64.20p 65.80p 62.05p 64.00p 152448
22/11/2023 62.40p 64.24p 62.05p 63.00p 454595
21/11/2023 64.00p 64.80p 62.20p 62.40p 233453
20/11/2023 63.60p 65.00p 63.60p 65.00p 123249
17/11/2023 64.80p 65.00p 62.89p 64.30p 152021
16/11/2023 65.40p 65.60p 62.80p 65.00p 409952
15/11/2023 65.00p 67.00p 62.20p 66.00p 397341
14/11/2023 61.20p 65.00p 61.20p 63.40p 386167
13/11/2023 63.60p 66.00p 61.29p 62.00p 92920
10/11/2023 64.60p 65.60p 63.00p 63.60p 156568
09/11/2023 65.20p 68.80p 64.00p 64.00p 66609
08/11/2023 66.00p 68.20p 63.80p 65.20p 61945
07/11/2023 68.00p 68.60p 66.14p 66.60p 97447
06/11/2023 68.00p 68.80p 67.00p 67.00p 105175
03/11/2023 66.80p 69.00p 66.00p 67.00p 9907755
02/11/2023 65.20p 68.00p 64.00p 67.00p 148372
01/11/2023 65.60p 65.80p 63.49p 65.00p 15381
31/10/2023 65.00p 66.80p 63.60p 65.90p 1510444
30/10/2023 64.00p 66.22p 62.00p 64.80p 380077
27/10/2023 64.00p 68.80p 61.20p 62.40p 107555
26/10/2023 68.60p 68.80p 64.00p 64.00p 119552
25/10/2023 67.40p 67.00p 64.30p 64.30p 88740
24/10/2023 67.40p 67.80p 65.60p 66.50p 442658
23/10/2023 67.00p 67.00p 65.60p 67.00p 324362
20/10/2023 67.80p 67.80p 64.80p 66.70p 1587820
19/10/2023 67.80p 67.80p 65.49p 66.60p 126087
18/10/2023 66.20p 68.00p 64.56p 66.90p 2337033
17/10/2023 65.00p 67.00p 65.00p 66.00p 199905
16/10/2023 67.00p 68.20p 65.00p 65.00p 882233
13/10/2023 66.20p 68.80p 64.34p 66.00p 1099545
12/10/2023 66.20p 69.80p 65.80p 67.00p 478536
11/10/2023 65.00p 69.00p 63.20p 66.00p 1314181
10/10/2023 65.00p 67.00p 62.56p 64.00p 467581
09/10/2023 65.60p 66.40p 63.32p 64.60p 251629
06/10/2023 67.60p 67.80p 65.40p 65.40p 196558
05/10/2023 67.00p 68.00p 65.20p 68.00p 26305
04/10/2023 66.00p 67.00p 65.00p 66.40p 10211116
03/10/2023 68.00p 70.00p 64.00p 65.40p 549763
02/10/2023 69.80p 70.00p 66.60p 66.60p 395746
29/09/2023 70.60p 70.60p 66.00p 67.00p 1290924
28/09/2023 68.00p 69.80p 67.00p 69.00p 342113
27/09/2023 67.80p 70.00p 66.40p 66.80p 1156764
26/09/2023 70.40p 72.56p 66.00p 66.20p 1025580
25/09/2023 71.80p 74.20p 70.20p 70.40p 437137
22/09/2023 72.60p 75.00p 70.66p 72.80p 512650
21/09/2023 72.00p 73.25p 70.60p 71.60p 112623
20/09/2023 71.00p 72.63p 70.00p 71.40p 595680
19/09/2023 69.40p 71.00p 67.80p 70.00p 602781
18/09/2023 67.40p 70.00p 66.70p 69.20p 172101
15/09/2023 69.80p 69.80p 67.28p 68.00p 204868
14/09/2023 68.00p 68.20p 67.28p 67.30p 465521
13/09/2023 68.00p 69.40p 67.20p 68.40p 126858
12/09/2023 68.00p 68.40p 66.40p 67.60p 37774
11/09/2023 67.20p 69.80p 66.00p 68.00p 43297
08/09/2023 67.00p 68.49p 66.00p 67.40p 60933
07/09/2023 67.40p 68.40p 66.14p 68.40p 96793
06/09/2023 67.20p 70.20p 67.50p 68.00p 150015
05/09/2023 67.20p 69.80p 67.20p 68.70p 115422
04/09/2023 68.00p 69.40p 67.20p 67.60p 34217
01/09/2023 68.60p 69.40p 68.26p 68.60p 120445
31/08/2023 69.80p 70.40p 66.60p 69.00p 52013
30/08/2023 68.00p 69.80p 67.14p 68.60p 87298
29/08/2023 69.80p 69.80p 66.20p 69.00p 290641
25/08/2023 65.20p 69.54p 65.00p 66.40p 66564
24/08/2023 69.80p 69.80p 67.50p 67.50p 1587901
23/08/2023 65.00p 69.80p 65.00p 68.00p 53683
22/08/2023 66.40p 69.80p 66.00p 67.70p 127257
21/08/2023 66.00p 67.60p 65.20p 66.00p 174826
18/08/2023 69.60p 69.60p 65.40p 65.40p 1191271
17/08/2023 66.00p 68.80p 65.88p 66.60p 100511
16/08/2023 69.00p 70.00p 68.20p 68.20p 216694
15/08/2023 67.20p 70.00p 67.20p 68.70p 1908684
14/08/2023 68.00p 70.00p 68.00p 68.50p 747557
11/08/2023 68.00p 71.40p 68.00p 68.50p 268026
10/08/2023 69.00p 69.76p 68.32p 69.00p 145760
09/08/2023 70.00p 71.00p 68.00p 69.00p 158176
08/08/2023 70.00p 73.00p 69.20p 69.20p 315373
07/08/2023 67.00p 70.78p 67.00p 69.80p 183654
04/08/2023 70.00p 72.00p 68.53p 68.60p 119302
03/08/2023 69.00p 71.09p 69.00p 70.00p 35653
02/08/2023 71.00p 72.80p 67.40p 69.00p 87094
01/08/2023 67.00p 73.00p 67.00p 71.50p 385670
31/07/2023 67.20p 72.80p 67.20p 67.60p 1487761
28/07/2023 70.00p 71.19p 67.20p 71.00p 135704
27/07/2023 70.00p 71.00p 68.20p 69.50p 71896
26/07/2023 70.00p 72.00p 68.20p 70.00p 652652
25/07/2023 68.40p 71.00p 67.60p 71.00p 339224
24/07/2023 70.00p 72.20p 66.40p 67.70p 137433
21/07/2023 72.00p 72.00p 67.70p 70.00p 189583
20/07/2023 68.20p 69.27p 66.40p 68.70p 393661
19/07/2023 71.60p 72.20p 67.60p 68.00p 679956
18/07/2023 66.00p 73.00p 65.00p 71.60p 1118144
17/07/2023 62.60p 66.80p 62.53p 64.00p 51507
14/07/2023 60.00p 65.90p 60.00p 65.00p 125986
13/07/2023 64.00p 64.40p 62.09p 64.40p 115415
12/07/2023 62.00p 63.00p 59.20p 61.10p 184386
11/07/2023 59.20p 61.20p 59.20p 61.00p 138848
10/07/2023 58.80p 62.80p 58.00p 59.00p 342035
07/07/2023 56.40p 58.80p 54.00p 58.60p 372876
06/07/2023 56.60p 57.23p 56.51p 56.70p 151348
05/07/2023 56.60p 58.80p 54.29p 58.00p 358038
04/07/2023 57.60p 56.90p 54.00p 56.90p 49896
03/07/2023 57.60p 57.60p 54.00p 54.00p 118078
30/06/2023 56.00p 58.00p 55.50p 57.80p 126712
29/06/2023 54.40p 58.80p 54.00p 58.00p 114773
28/06/2023 57.80p 57.80p 54.00p 54.00p 433763
27/06/2023 57.60p 59.50p 56.18p 57.60p 127296
26/06/2023 59.60p 59.50p 56.00p 58.40p 149336
23/06/2023 59.60p 59.60p 55.85p 58.00p 316138
22/06/2023 60.00p 60.00p 58.00p 59.20p 82229
21/06/2023 58.60p 59.50p 58.54p 59.50p 18526
20/06/2023 58.60p 61.00p 58.60p 58.60p 251183
19/06/2023 59.60p 62.00p 59.00p 59.00p 55417
16/06/2023 62.00p 63.00p 60.60p 62.00p 34775
15/06/2023 60.40p 61.80p 59.20p 60.40p 61599
14/06/2023 62.80p 63.80p 58.00p 59.00p 4285611
13/06/2023 61.20p 64.00p 60.00p 61.60p 121672
12/06/2023 63.00p 63.60p 60.71p 62.00p 373397
09/06/2023 61.20p 63.80p 61.00p 62.50p 205102
08/06/2023 61.20p 64.04p 61.20p 61.20p 145132
07/06/2023 64.00p 65.00p 63.20p 64.40p 204619
06/06/2023 62.40p 63.80p 60.65p 62.40p 11961471
05/06/2023 63.00p 64.00p 60.94p 63.00p 33789
02/06/2023 62.80p 63.00p 60.00p 62.00p 349612
01/06/2023 62.80p 63.00p 60.21p 61.00p 76837
31/05/2023 61.00p 63.80p 60.65p 62.60p 301478
30/05/2023 61.00p 63.80p 59.20p 62.50p 509434
26/05/2023 60.00p 62.00p 58.18p 60.80p 230179
25/05/2023 58.40p 59.80p 57.46p 59.00p 86435
24/05/2023 62.40p 65.00p 56.40p 57.00p 859925
23/05/2023 61.00p 63.00p 60.59p 62.60p 1248858
22/05/2023 59.80p 61.80p 58.20p 61.00p 956955
19/05/2023 60.00p 60.00p 58.00p 58.00p 516598
18/05/2023 60.00p 62.00p 57.35p 59.20p 4104669
17/05/2023 56.40p 58.00p 56.00p 58.00p 1177489
16/05/2023 53.00p 58.40p 52.20p 56.90p 493581
15/05/2023 52.00p 54.20p 52.00p 53.00p 358776
12/05/2023 52.00p 55.00p 50.83p 54.00p 317087
11/05/2023 49.10p 51.60p 49.00p 51.60p 494649
10/05/2023 49.00p 51.00p 48.10p 49.55p 173067
09/05/2023 49.00p 50.00p 48.66p 50.00p 41042
05/05/2023 51.80p 51.80p 47.10p 50.00p 129401
04/05/2023 45.10p 50.00p 45.10p 50.00p 297850
03/05/2023 47.60p 48.00p 45.50p 46.70p 827731
02/05/2023 47.90p 48.00p 45.70p 47.70p 27601
28/04/2023 45.80p 47.40p 46.16p 46.20p 88454
27/04/2023 45.80p 46.87p 45.55p 46.05p 209294
26/04/2023 45.20p 46.90p 44.10p 45.30p 365332

*Close Price adjusted for both dividends and splits