Niox Group (NIOX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
25/04/2023 46.90p 47.00p 43.10p 45.50p 100784
24/04/2023 44.50p 47.00p 43.80p 47.00p 546837
21/04/2023 45.80p 45.80p 44.46p 45.15p 113809
20/04/2023 45.00p 46.00p 43.00p 46.00p 3476068
19/04/2023 43.40p 44.30p 43.65p 43.65p 18470
18/04/2023 43.40p 44.89p 43.18p 44.50p 152992
17/04/2023 43.40p 44.78p 42.30p 44.35p 123978
14/04/2023 43.40p 45.90p 43.00p 44.50p 395470
13/04/2023 45.90p 44.65p 43.00p 44.50p 80901
12/04/2023 45.90p 46.00p 43.55p 46.00p 24159
11/04/2023 43.10p 44.89p 43.10p 44.50p 209209
06/04/2023 43.10p 44.91p 43.60p 44.75p 64954
05/04/2023 43.10p 45.60p 43.10p 45.00p 540218
04/04/2023 44.30p 45.90p 43.10p 43.10p 326557
03/04/2023 46.70p 47.00p 43.73p 44.00p 238566
31/03/2023 46.50p 47.00p 44.10p 46.50p 311391
30/03/2023 44.80p 46.90p 44.70p 46.50p 527195
29/03/2023 45.30p 46.90p 44.22p 44.55p 172861
28/03/2023 45.00p 46.90p 43.28p 45.10p 1370989
27/03/2023 46.50p 46.90p 43.60p 46.50p 330939
24/03/2023 45.70p 46.50p 44.10p 45.95p 184111
23/03/2023 45.70p 46.24p 45.00p 45.10p 57600
22/03/2023 45.10p 45.42p 44.00p 44.00p 362232
21/03/2023 45.10p 47.90p 44.67p 45.00p 423405
20/03/2023 44.10p 46.90p 44.10p 46.00p 216946
17/03/2023 43.20p 47.00p 43.20p 47.00p 282191
16/03/2023 45.50p 46.90p 43.60p 45.00p 2538843
15/03/2023 44.50p 46.90p 44.50p 46.50p 113257
14/03/2023 45.00p 46.45p 45.00p 45.70p 137700
13/03/2023 45.00p 47.90p 45.00p 45.60p 307446
10/03/2023 44.00p 48.20p 44.00p 48.20p 129407
09/03/2023 50.00p 50.00p 44.10p 45.90p 482651
08/03/2023 48.50p 51.80p 48.00p 50.00p 259114
07/03/2023 48.00p 49.70p 45.00p 48.85p 7853531
06/03/2023 48.00p 49.00p 47.69p 49.00p 310662
03/03/2023 46.10p 49.14p 46.10p 47.25p 53890
02/03/2023 47.10p 48.30p 46.10p 47.80p 89712
01/03/2023 48.00p 49.00p 45.81p 47.05p 561024
28/02/2023 46.00p 49.50p 44.10p 49.50p 274470
27/02/2023 43.00p 46.00p 42.10p 45.10p 534816
24/02/2023 44.10p 45.19p 42.89p 43.00p 369599
23/02/2023 44.00p 45.05p 42.47p 45.05p 192957
22/02/2023 42.60p 43.42p 41.00p 42.55p 187317
21/02/2023 42.60p 42.84p 41.46p 42.50p 487456
20/02/2023 44.40p 44.40p 42.60p 43.25p 39454
17/02/2023 44.30p 44.30p 42.10p 43.90p 134414
16/02/2023 43.00p 44.90p 41.40p 43.50p 144923
15/02/2023 42.50p 43.98p 42.50p 43.00p 130660
14/02/2023 43.00p 45.00p 41.55p 43.20p 1075040
13/02/2023 40.00p 43.00p 39.47p 43.00p 193331
10/02/2023 39.00p 40.97p 39.00p 40.50p 139726
09/02/2023 39.00p 40.00p 39.23p 40.00p 150500
08/02/2023 39.00p 39.54p 38.72p 39.00p 499486
07/02/2023 39.90p 40.00p 38.82p 40.00p 79284
06/02/2023 38.60p 39.90p 38.00p 38.75p 45147
03/02/2023 38.40p 39.58p 38.40p 38.80p 55281
02/02/2023 40.00p 40.00p 38.10p 38.50p 64032
01/02/2023 39.00p 39.70p 38.50p 38.50p 49211
31/01/2023 39.90p 40.90p 38.69p 39.00p 15737
30/01/2023 38.00p 40.30p 38.00p 39.15p 590988
27/01/2023 39.90p 40.36p 38.00p 39.05p 76632
26/01/2023 39.90p 39.47p 38.60p 39.00p 123064
25/01/2023 39.90p 41.00p 38.25p 39.50p 40228
24/01/2023 39.90p 40.50p 39.00p 39.00p 173962
23/01/2023 38.50p 41.00p 38.09p 39.65p 227080
20/01/2023 42.00p 43.00p 39.00p 39.00p 297546
19/01/2023 42.90p 42.00p 39.91p 41.05p 320941
18/01/2023 42.90p 42.00p 39.83p 40.55p 443345
17/01/2023 42.90p 44.45p 40.34p 40.45p 527630
16/01/2023 39.00p 43.00p 38.71p 42.00p 784960
13/01/2023 38.00p 39.00p 36.50p 39.00p 234488
12/01/2023 38.00p 39.00p 37.14p 37.50p 53064
11/01/2023 38.00p 38.48p 36.77p 37.55p 139895
10/01/2023 38.00p 39.00p 37.14p 37.50p 164360
09/01/2023 38.50p 39.00p 36.13p 39.00p 154348
06/01/2023 36.90p 37.97p 35.11p 37.70p 301228
05/01/2023 37.00p 37.00p 35.38p 36.75p 134838
04/01/2023 35.50p 35.81p 34.50p 34.80p 445530
03/01/2023 36.50p 36.69p 35.17p 36.25p 42534
30/12/2022 36.50p 37.00p 36.10p 36.50p 7232
29/12/2022 36.50p 36.68p 36.10p 36.50p 25238
28/12/2022 35.00p 36.50p 36.10p 36.50p 19421
23/12/2022 35.00p 37.00p 34.75p 36.50p 296003
22/12/2022 35.80p 36.26p 34.10p 35.75p 214787
21/12/2022 37.00p 36.75p 35.60p 36.75p 25278
20/12/2022 37.00p 37.90p 35.75p 37.00p 164844
19/12/2022 36.10p 37.90p 35.10p 36.50p 10241
16/12/2022 36.10p 37.90p 35.02p 36.80p 927470
15/12/2022 35.20p 36.75p 35.00p 36.75p 341
14/12/2022 35.20p 37.70p 35.10p 37.00p 200857
13/12/2022 37.70p 37.79p 36.40p 37.00p 165505
12/12/2022 36.10p 37.90p 36.00p 37.15p 185659
09/12/2022 37.90p 38.00p 36.11p 37.60p 49204
08/12/2022 36.90p 37.12p 36.49p 36.95p 28646
07/12/2022 36.90p 37.40p 35.50p 36.70p 185265
06/12/2022 36.40p 36.40p 35.50p 35.95p 58662
05/12/2022 36.50p 37.40p 35.84p 36.45p 273198
02/12/2022 36.50p 37.90p 35.50p 36.75p 103485
01/12/2022 36.50p 37.90p 36.00p 36.50p 28281
30/11/2022 36.50p 36.78p 36.20p 36.50p 255642
29/11/2022 35.10p 36.84p 35.10p 36.50p 61267
28/11/2022 35.10p 36.90p 35.10p 35.65p 189561
25/11/2022 35.00p 37.90p 36.00p 36.50p 4204
24/11/2022 35.00p 37.00p 36.00p 37.00p 53545
23/11/2022 35.00p 37.10p 35.00p 36.25p 411974
22/11/2022 36.10p 36.73p 35.50p 35.60p 140760
21/11/2022 36.90p 37.90p 36.00p 36.00p 134270
18/11/2022 37.00p 37.95p 37.08p 37.95p 48905
17/11/2022 37.00p 37.90p 37.00p 37.40p 30538
16/11/2022 37.00p 37.45p 37.00p 37.00p 3801
15/11/2022 37.00p 37.59p 36.10p 37.50p 135284
14/11/2022 37.90p 38.15p 36.90p 38.15p 26934
11/11/2022 37.00p 37.80p 36.90p 37.40p 64068
10/11/2022 37.00p 38.90p 36.70p 36.70p 116388
09/11/2022 36.40p 38.90p 36.36p 36.90p 90838
08/11/2022 37.70p 38.50p 37.35p 37.40p 94355
07/11/2022 37.80p 38.90p 37.80p 37.90p 515660
04/11/2022 36.80p 38.71p 37.40p 38.25p 444538
03/11/2022 36.80p 38.50p 36.60p 37.50p 17823504
02/11/2022 37.10p 38.70p 37.00p 37.90p 109155
01/11/2022 38.00p 38.50p 37.64p 37.90p 16929
31/10/2022 38.00p 38.60p 37.79p 38.25p 121281
28/10/2022 37.00p 37.68p 36.14p 37.20p 274657
27/10/2022 38.00p 38.06p 37.49p 37.50p 508726
26/10/2022 38.00p 38.00p 37.50p 37.75p 202349
25/10/2022 38.00p 38.00p 37.40p 37.60p 69838
24/10/2022 38.00p 37.76p 37.40p 37.40p 130806
21/10/2022 38.00p 38.00p 37.70p 37.95p 94677
20/10/2022 37.80p 38.60p 37.33p 38.60p 1149479
19/10/2022 38.00p 38.60p 37.35p 38.60p 161781
18/10/2022 38.60p 38.60p 37.85p 38.60p 278572
17/10/2022 38.00p 38.60p 37.91p 38.60p 253530
14/10/2022 37.00p 39.00p 37.00p 38.80p 681587
13/10/2022 37.00p 37.00p 36.50p 36.50p 489013
12/10/2022 36.20p 36.39p 36.20p 36.20p 48000
11/10/2022 36.20p 37.00p 36.20p 36.50p 116758
10/10/2022 36.20p 37.00p 36.20p 36.20p 288343
07/10/2022 36.20p 37.00p 36.10p 36.30p 93809
06/10/2022 37.00p 38.00p 36.46p 37.00p 111070
05/10/2022 36.20p 36.60p 35.95p 36.20p 528357
04/10/2022 36.00p 36.50p 36.00p 36.20p 74857
03/10/2022 36.10p 37.00p 36.10p 36.50p 1062158
30/09/2022 36.50p 36.38p 36.18p 36.30p 19554
29/09/2022 36.50p 36.90p 36.00p 36.00p 1618160
28/09/2022 36.50p 37.00p 36.40p 36.40p 811709
27/09/2022 36.50p 37.39p 36.00p 36.00p 402971
26/09/2022 37.60p 37.60p 36.50p 36.50p 87894
23/09/2022 37.70p 37.50p 36.10p 37.50p 354119
22/09/2022 37.70p 37.96p 36.10p 37.00p 384578
21/09/2022 37.50p 37.75p 36.99p 37.75p 48097
20/09/2022 37.50p 38.00p 36.08p 37.35p 145299
19/09/2022 37.00p 37.30p 36.52p 37.30p 171485
16/09/2022 37.00p 37.30p 36.52p 37.30p 171485
15/09/2022 36.40p 37.00p 36.32p 37.00p 1705980
14/09/2022 35.90p 36.78p 35.51p 36.60p 2554146
13/09/2022 33.80p 35.54p 34.50p 34.65p 151827
12/09/2022 33.80p 34.90p 34.23p 34.45p 166147
09/09/2022 33.80p 34.72p 34.25p 34.45p 201020
08/09/2022 33.80p 34.90p 33.83p 34.45p 35092
07/09/2022 33.80p 34.90p 33.39p 34.00p 325944
06/09/2022 34.90p 34.32p 33.75p 34.00p 69661
05/09/2022 34.90p 34.90p 33.10p 34.00p 65208

*Close Price adjusted for both dividends and splits