Niox Group (NIOX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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