Niox Group (NIOX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits