Niox Group (NIOX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
08/03/2024 67.40p 67.40p 65.38p 66.20p 23326
07/03/2024 66.00p 67.40p 65.60p 66.60p 224750
06/03/2024 66.80p 67.20p 65.39p 67.20p 396611
05/03/2024 63.60p 65.80p 63.60p 65.40p 228346
04/03/2024 64.00p 64.55p 63.60p 64.00p 126912
01/03/2024 61.80p 64.00p 61.80p 63.40p 2441479
29/02/2024 61.80p 63.00p 61.02p 62.40p 544283
28/02/2024 63.80p 63.80p 62.00p 62.00p 227239
27/02/2024 62.00p 63.80p 62.00p 63.00p 355244
26/02/2024 62.00p 62.80p 61.20p 61.60p 329073
23/02/2024 60.00p 63.40p 60.00p 62.60p 233592
22/02/2024 59.60p 61.80p 57.65p 58.20p 1150329
21/02/2024 61.00p 61.50p 59.40p 59.60p 103057
20/02/2024 57.60p 61.80p 57.29p 60.00p 839715
19/02/2024 59.60p 60.00p 57.60p 59.00p 309299
16/02/2024 59.20p 61.00p 58.20p 60.00p 530745
15/02/2024 59.80p 60.15p 57.20p 58.40p 194867
14/02/2024 59.40p 61.80p 57.20p 59.60p 182739
13/02/2024 60.00p 60.80p 59.00p 59.80p 87657
12/02/2024 57.20p 61.80p 57.20p 60.00p 386099
09/02/2024 58.40p 60.00p 58.00p 58.20p 147252
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

*Close Price adjusted for both dividends and splits