Market data

Select a section

Niox Group

(NIOX)
Sector: Medical Equipment and Services
69.00p
0.80p 1.17
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 68.20p 69.53p 67.20p 69.00p 365,593
24/07/2025 69.20p 70.00p 67.80p 68.20p 102,752
23/07/2025 69.20p 73.00p 67.20p 67.40p 441,463
22/07/2025 69.00p 73.00p 69.00p 69.00p 212,827
21/07/2025 70.80p 73.80p 69.00p 69.00p 213,989
18/07/2025 72.20p 72.20p 69.40p 71.00p 309,814
17/07/2025 69.00p 73.60p 68.00p 72.40p 466,367
16/07/2025 68.60p 70.00p 66.20p 69.00p 148,730
15/07/2025 66.80p 68.80p 66.40p 68.80p 110,210
14/07/2025 68.20p 70.00p 66.40p 68.40p 189,779
11/07/2025 69.80p 70.00p 68.20p 69.40p 649,157
10/07/2025 69.60p 70.00p 68.00p 68.40p 234,448
09/07/2025 68.00p 69.80p 68.00p 69.80p 333,759
08/07/2025 69.80p 69.80p 68.28p 69.00p 252,050
07/07/2025 68.00p 69.00p 66.62p 68.40p 656,054
04/07/2025 67.80p 67.80p 65.60p 65.60p 296,666
03/07/2025 66.00p 68.80p 65.80p 68.00p 802,618
02/07/2025 68.00p 69.00p 66.60p 67.80p 339,199
01/07/2025 68.00p 69.00p 68.00p 68.00p 174,360
30/06/2025 68.00p 69.00p 68.00p 68.00p 227,548
27/06/2025 67.00p 68.80p 64.98p 68.00p 406,880
26/06/2025 65.00p 66.00p 65.00p 65.60p 318,926
25/06/2025 64.60p 65.33p 63.49p 64.80p 829,970
24/06/2025 64.00p 64.60p 63.20p 63.60p 356,889
23/06/2025 63.20p 65.80p 63.20p 64.00p 154,249
20/06/2025 64.00p 65.80p 63.80p 64.00p 45,771
19/06/2025 65.00p 66.40p 63.60p 64.00p 179,761
18/06/2025 67.00p 67.00p 64.60p 65.00p 254,043
17/06/2025 67.60p 69.80p 65.00p 65.60p 366,567
16/06/2025 67.80p 69.60p 67.20p 68.20p 54,464
13/06/2025 69.80p 69.80p 67.20p 68.80p 87,324
12/06/2025 67.20p 69.20p 67.20p 67.40p 298,619
11/06/2025 68.60p 69.80p 68.40p 68.60p 576,605
10/06/2025 68.40p 69.60p 68.00p 68.60p 460,100
09/06/2025 71.40p 71.40p 68.00p 68.60p 190,352
06/06/2025 70.80p 71.40p 68.60p 69.00p 448,731
05/06/2025 71.60p 73.00p 70.20p 71.40p 435,360
04/06/2025 71.00p 73.60p 70.80p 72.80p 1,062,275
03/06/2025 68.60p 72.00p 68.00p 71.40p 1,527,661
02/06/2025 66.00p 69.00p 65.24p 68.20p 607,209
30/05/2025 65.00p 67.00p 64.20p 66.60p 401,418
29/05/2025 64.80p 65.00p 62.40p 65.00p 268,891
28/05/2025 64.20p 64.53p 62.20p 64.00p 1,419,965
27/05/2025 64.80p 64.80p 63.30p 63.80p 275,408
26/05/2025 64.40p 65.00p 62.60p 64.00p 1,430,456
23/05/2025 64.40p 65.00p 62.60p 64.00p 1,430,456
22/05/2025 64.00p 64.90p 62.00p 62.80p 276,304
21/05/2025 68.00p 69.40p 64.80p 65.00p 369,251
20/05/2025 67.20p 69.60p 65.00p 67.80p 27,239,825
19/05/2025 68.80p 69.20p 67.00p 68.80p 1,178,764
16/05/2025 67.20p 69.05p 67.00p 67.80p 1,372,823
15/05/2025 68.00p 70.00p 67.20p 67.20p 372,586
14/05/2025 69.00p 70.80p 68.20p 70.00p 4,176,654
13/05/2025 67.20p 68.00p 65.20p 67.80p 203,265
12/05/2025 66.00p 68.00p 66.00p 68.00p 741,435
09/05/2025 67.00p 67.80p 65.00p 67.00p 1,555,562
08/05/2025 67.00p 67.80p 65.00p 65.60p 557,154
07/05/2025 65.40p 67.80p 65.20p 67.60p 311,065
06/05/2025 68.00p 68.00p 66.20p 67.00p 293,083
05/05/2025 67.00p 67.00p 65.27p 66.40p 1,088,603
02/05/2025 67.00p 67.00p 65.27p 66.40p 988,603
01/05/2025 61.80p 66.60p 61.52p 65.00p 2,640,068
30/04/2025 61.80p 62.40p 60.00p 62.00p 240,365
29/04/2025 62.00p 62.06p 60.20p 61.60p 631,993
28/04/2025 61.00p 63.00p 60.40p 61.60p 307,475
25/04/2025 60.00p 62.80p 60.00p 61.40p 658,111
24/04/2025 61.00p 62.00p 60.20p 61.40p 244,481
23/04/2025 60.60p 62.00p 59.00p 62.00p 4,058,385
22/04/2025 59.00p 60.20p 58.50p 60.20p 507,653
21/04/2025 60.40p 60.60p 58.20p 59.20p 261,595
18/04/2025 60.40p 60.60p 58.20p 59.20p 261,595
17/04/2025 60.40p 60.60p 58.20p 59.20p 261,595
16/04/2025 60.20p 60.20p 58.00p 59.00p 1,286,707
15/04/2025 59.80p 60.60p 58.00p 60.20p 586,448
14/04/2025 57.00p 59.80p 55.00p 59.80p 757,682
11/04/2025 55.00p 60.00p 53.40p 54.60p 13,837,124
10/04/2025 70.00p 71.80p 69.00p 70.40p 955,368
09/04/2025 68.00p 68.42p 65.00p 66.20p 539,189
08/04/2025 68.20p 70.09p 68.00p 68.80p 1,448,612
07/04/2025 71.00p 71.58p 67.20p 68.80p 1,754,361
04/04/2025 74.20p 74.73p 72.00p 72.00p 543,738
03/04/2025 75.00p 75.20p 74.00p 74.80p 296,672
02/04/2025 77.00p 77.00p 74.20p 75.00p 615,699
01/04/2025 76.80p 76.80p 74.80p 75.40p 750,843
31/03/2025 76.00p 77.00p 75.40p 76.00p 312,065
28/03/2025 74.60p 76.00p 74.40p 75.80p 552,380
27/03/2025 74.00p 75.80p 74.00p 74.40p 200,181
26/03/2025 73.40p 75.80p 73.20p 75.00p 327,976
25/03/2025 73.20p 74.00p 72.80p 73.20p 4,549,850
24/03/2025 73.00p 76.00p 72.40p 73.00p 3,758,109
21/03/2025 76.00p 77.00p 73.00p 73.80p 5,132,270
20/03/2025 60.40p 76.80p 60.20p 74.00p 6,207,635
19/03/2025 61.00p 62.00p 60.60p 60.80p 288,982
18/03/2025 61.00p 61.80p 60.40p 61.60p 401,879
17/03/2025 60.80p 62.00p 60.00p 60.80p 256,006
14/03/2025 62.00p 62.00p 60.20p 61.00p 804,169
13/03/2025 62.60p 63.20p 61.20p 62.60p 274,935
12/03/2025 62.00p 63.60p 61.30p 62.80p 346,384
11/03/2025 61.60p 63.60p 60.00p 63.20p 1,087,824
10/03/2025 65.40p 66.60p 60.40p 62.00p 986,974
07/03/2025 64.80p 66.00p 62.60p 66.00p 908,491
06/03/2025 64.00p 65.00p 63.40p 64.20p 295,197
05/03/2025 65.00p 67.80p 64.40p 64.60p 567,578
04/03/2025 67.20p 68.00p 65.20p 66.40p 917,837
03/03/2025 63.00p 67.40p 62.00p 67.40p 1,416,028
28/02/2025 63.20p 63.20p 62.02p 62.80p 402,661
27/02/2025 62.60p 63.40p 61.80p 63.20p 1,203,759
26/02/2025 63.40p 63.60p 62.10p 62.80p 706,775
25/02/2025 62.20p 63.80p 62.00p 63.60p 1,231,573
24/02/2025 63.40p 63.80p 61.60p 62.00p 425,728
21/02/2025 62.60p 63.80p 61.33p 63.40p 2,309,087
20/02/2025 61.00p 63.80p 60.69p 61.40p 2,153,398
19/02/2025 61.00p 62.80p 60.37p 61.00p 918,254
18/02/2025 62.00p 62.00p 59.94p 60.80p 691,326
17/02/2025 62.80p 62.80p 60.00p 60.00p 362,009
14/02/2025 60.20p 62.60p 59.80p 60.00p 631,877
13/02/2025 60.00p 61.82p 59.20p 61.00p 738,197
12/02/2025 62.80p 63.00p 60.16p 61.00p 331,630
11/02/2025 61.00p 63.00p 60.65p 63.00p 384,809
10/02/2025 59.00p 61.00p 59.00p 61.00p 1,321,322
07/02/2025 61.00p 61.00p 59.20p 61.00p 298,102
06/02/2025 60.20p 61.00p 60.00p 60.80p 147,892
05/02/2025 60.80p 60.80p 58.00p 60.00p 408,013
04/02/2025 57.00p 60.60p 57.00p 58.80p 294,700
03/02/2025 59.80p 62.00p 57.36p 58.80p 344,668
31/01/2025 60.00p 61.40p 58.31p 60.00p 514,816
30/01/2025 62.00p 62.00p 58.02p 59.80p 71,955
29/01/2025 60.00p 61.00p 59.66p 60.00p 145,017
28/01/2025 64.00p 64.00p 59.00p 60.00p 221,116
27/01/2025 63.20p 64.00p 61.00p 61.00p 162,911

Market data

Select a section