Niox Group (NIOX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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