Niox Group
(NIOX)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
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
|
24/01/2025
|
62.00p
|
64.00p
|
61.42p
|
61.60p
|
182,568
|
23/01/2025
|
63.00p
|
64.00p
|
62.20p
|
63.20p
|
285,019
|
22/01/2025
|
63.80p
|
63.80p
|
62.20p
|
63.20p
|
218,089
|
21/01/2025
|
63.60p
|
63.80p
|
62.20p
|
63.60p
|
238,840
|
20/01/2025
|
63.20p
|
63.80p
|
62.20p
|
63.20p
|
177,269
|
17/01/2025
|
61.20p
|
63.58p
|
61.20p
|
63.20p
|
578,532
|
16/01/2025
|
61.40p
|
63.40p
|
61.00p
|
58.40p
|
1,839,648
|
15/01/2025
|
58.60p
|
59.80p
|
58.40p
|
58.40p
|
105,902
|
14/01/2025
|
60.20p
|
60.40p
|
58.32p
|
59.00p
|
188,232
|
13/01/2025
|
59.00p
|
60.20p
|
59.00p
|
60.20p
|
5,591,672
|
10/01/2025
|
58.00p
|
59.49p
|
57.40p
|
58.40p
|
395,258
|
09/01/2025
|
59.60p
|
60.22p
|
57.60p
|
57.80p
|
480,387
|
08/01/2025
|
61.40p
|
62.00p
|
59.00p
|
60.00p
|
260,541
|
07/01/2025
|
61.40p
|
63.00p
|
61.34p
|
61.40p
|
451,566
|
06/01/2025
|
61.20p
|
63.20p
|
61.00p
|
62.80p
|
164,048
|
03/01/2025
|
63.00p
|
63.00p
|
61.40p
|
63.00p
|
5,468
|
02/01/2025
|
64.00p
|
64.00p
|
61.20p
|
62.00p
|
641,799
|
01/01/2025
|
63.00p
|
64.00p
|
61.20p
|
63.00p
|
46,634
|