Niox Group
(NIOX)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
22/11/2024
|
64.80p
|
64.80p
|
63.60p
|
65.20p
|
433,818
|
|
21/11/2024
|
65.20p
|
65.20p
|
63.97p
|
65.20p
|
43,986
|
|
20/11/2024
|
63.20p
|
65.40p
|
63.20p
|
65.00p
|
29,216
|
|
19/11/2024
|
63.00p
|
65.40p
|
63.00p
|
63.40p
|
118,800
|
|
18/11/2024
|
65.40p
|
65.40p
|
63.20p
|
65.40p
|
149,439
|
|
15/11/2024
|
63.20p
|
65.40p
|
63.20p
|
64.20p
|
65,649
|
|
14/11/2024
|
63.20p
|
64.60p
|
63.20p
|
64.20p
|
986,890
|
|
13/11/2024
|
63.80p
|
65.60p
|
63.56p
|
65.00p
|
862,960
|
|
12/11/2024
|
65.00p
|
65.00p
|
63.40p
|
63.60p
|
999,259
|
|
11/11/2024
|
65.00p
|
65.00p
|
63.00p
|
64.20p
|
878,495
|
|
08/11/2024
|
64.00p
|
64.40p
|
62.97p
|
63.80p
|
511,616
|
|
07/11/2024
|
62.20p
|
64.60p
|
62.20p
|
63.60p
|
284,010
|
|
06/11/2024
|
62.00p
|
63.94p
|
62.00p
|
62.00p
|
217,423
|
|
05/11/2024
|
62.20p
|
64.40p
|
62.20p
|
63.80p
|
456,814
|
|
04/11/2024
|
63.00p
|
63.85p
|
62.38p
|
63.00p
|
1,697,128
|
|
01/11/2024
|
63.00p
|
64.05p
|
62.71p
|
63.20p
|
534,172
|
|
31/10/2024
|
67.20p
|
69.00p
|
63.60p
|
64.40p
|
1,739,487
|
|
30/10/2024
|
61.20p
|
67.34p
|
60.00p
|
66.60p
|
3,564,949
|
|
29/10/2024
|
62.80p
|
63.40p
|
61.00p
|
61.00p
|
341,319
|
|
28/10/2024
|
63.20p
|
65.60p
|
61.00p
|
61.80p
|
396,859
|
|
25/10/2024
|
64.20p
|
66.40p
|
62.00p
|
62.00p
|
505,544
|
|
24/10/2024
|
65.80p
|
66.40p
|
64.00p
|
64.00p
|
851,636
|
|
23/10/2024
|
65.60p
|
65.60p
|
63.77p
|
65.60p
|
193,822
|
|
22/10/2024
|
65.60p
|
66.20p
|
64.60p
|
65.20p
|
817,974
|
|
21/10/2024
|
67.40p
|
67.40p
|
65.40p
|
65.60p
|
217,737
|
|
18/10/2024
|
65.20p
|
67.60p
|
65.20p
|
66.20p
|
210,572
|
|
17/10/2024
|
66.00p
|
80.00p
|
65.00p
|
67.00p
|
26,761,415
|
|
16/10/2024
|
65.00p
|
67.00p
|
64.60p
|
64.60p
|
245,044
|
|
15/10/2024
|
67.20p
|
68.44p
|
63.80p
|
63.80p
|
200,983
|
|
14/10/2024
|
69.00p
|
69.80p
|
66.00p
|
66.00p
|
150,348
|
|
11/10/2024
|
69.80p
|
69.80p
|
67.40p
|
69.40p
|
160,758
|
|
10/10/2024
|
68.80p
|
68.80p
|
67.11p
|
68.00p
|
293,879
|
|
09/10/2024
|
68.00p
|
69.66p
|
66.00p
|
66.40p
|
470,283
|
|
08/10/2024
|
67.20p
|
68.66p
|
67.00p
|
68.40p
|
161,164
|
|
07/10/2024
|
67.20p
|
69.80p
|
66.00p
|
67.80p
|
387,572
|
|
04/10/2024
|
67.60p
|
69.80p
|
66.40p
|
66.40p
|
120,075
|
|
03/10/2024
|
68.20p
|
68.20p
|
66.00p
|
66.00p
|
400,983
|
|
02/10/2024
|
66.20p
|
68.77p
|
66.00p
|
67.00p
|
1,494,351
|
|
01/10/2024
|
69.40p
|
70.80p
|
65.00p
|
65.00p
|
210,595
|
|
30/09/2024
|
68.00p
|
69.30p
|
67.00p
|
67.80p
|
212,900
|
|
27/09/2024
|
70.80p
|
72.80p
|
67.60p
|
67.60p
|
114,272
|
|
26/09/2024
|
72.80p
|
72.80p
|
68.00p
|
68.00p
|
310,559
|
|
25/09/2024
|
68.40p
|
72.80p
|
68.20p
|
68.40p
|
294,876
|
|
24/09/2024
|
68.60p
|
72.80p
|
68.20p
|
68.80p
|
4,566,329
|
|
23/09/2024
|
65.00p
|
66.80p
|
64.96p
|
66.00p
|
144,941
|
|
20/09/2024
|
65.40p
|
67.00p
|
65.15p
|
65.60p
|
232,708
|
|
19/09/2024
|
66.00p
|
66.80p
|
65.20p
|
65.20p
|
141,592
|
|
18/09/2024
|
64.40p
|
65.80p
|
64.00p
|
65.80p
|
1,330,639
|
|
17/09/2024
|
65.80p
|
66.78p
|
64.00p
|
64.80p
|
221,387
|
|
16/09/2024
|
67.60p
|
67.80p
|
65.00p
|
65.60p
|
864,297
|
|
13/09/2024
|
67.80p
|
67.80p
|
66.00p
|
65.80p
|
258,355
|
|
12/09/2024
|
68.00p
|
68.00p
|
65.80p
|
66.80p
|
211,316
|
|
11/09/2024
|
66.40p
|
67.40p
|
65.80p
|
66.80p
|
1,441,961
|
|
10/09/2024
|
67.60p
|
68.80p
|
65.10p
|
65.40p
|
447,722
|
|
09/09/2024
|
66.20p
|
68.80p
|
66.20p
|
67.20p
|
53,970
|
|
06/09/2024
|
67.60p
|
69.00p
|
66.60p
|
66.60p
|
273,181
|
|
05/09/2024
|
69.40p
|
69.40p
|
68.00p
|
68.20p
|
619,613
|
|
04/09/2024
|
69.00p
|
70.00p
|
67.80p
|
69.00p
|
118,013
|
|
03/09/2024
|
69.00p
|
69.80p
|
68.00p
|
68.00p
|
229,662
|
|
02/09/2024
|
69.40p
|
70.00p
|
68.00p
|
67.40p
|
952,723
|
|
30/08/2024
|
67.00p
|
69.00p
|
67.00p
|
67.40p
|
188,774
|
|
29/08/2024
|
68.00p
|
69.00p
|
67.20p
|
67.80p
|
211,132
|
|
28/08/2024
|
68.20p
|
69.15p
|
67.20p
|
69.00p
|
185,605
|
|
27/08/2024
|
69.00p
|
69.00p
|
67.00p
|
69.00p
|
350,074
|
|
26/08/2024
|
66.00p
|
68.00p
|
66.00p
|
68.00p
|
702,881
|
|
23/08/2024
|
66.00p
|
68.00p
|
66.00p
|
68.00p
|
702,881
|
|
22/08/2024
|
66.00p
|
68.00p
|
66.00p
|
68.00p
|
702,881
|
|
21/08/2024
|
67.20p
|
67.20p
|
66.14p
|
67.00p
|
547,216
|
|
20/08/2024
|
67.00p
|
67.40p
|
65.00p
|
65.60p
|
529,834
|
|
19/08/2024
|
65.00p
|
67.00p
|
63.00p
|
63.80p
|
283,410
|
|
16/08/2024
|
63.00p
|
64.00p
|
63.00p
|
63.80p
|
4,431,224
|
|
15/08/2024
|
63.80p
|
63.80p
|
63.10p
|
63.20p
|
128,424
|
|
14/08/2024
|
64.00p
|
64.00p
|
63.10p
|
63.40p
|
77,406
|
|
13/08/2024
|
64.00p
|
64.00p
|
63.00p
|
63.80p
|
111,799
|
|
12/08/2024
|
63.00p
|
63.81p
|
62.60p
|
63.00p
|
650,453
|
|
09/08/2024
|
63.00p
|
63.80p
|
62.94p
|
63.40p
|
31,599
|
|
08/08/2024
|
63.00p
|
63.60p
|
62.20p
|
62.80p
|
1,876,264
|
|
07/08/2024
|
64.00p
|
64.00p
|
62.96p
|
63.40p
|
508,467
|
|
06/08/2024
|
63.00p
|
63.60p
|
62.20p
|
63.00p
|
100,592
|
|
05/08/2024
|
62.00p
|
64.00p
|
61.00p
|
61.40p
|
5,751,937
|
|
02/08/2024
|
63.80p
|
64.00p
|
62.59p
|
64.00p
|
158,944
|
|
01/08/2024
|
62.00p
|
63.00p
|
61.44p
|
63.00p
|
2,025,234
|
|
31/07/2024
|
61.60p
|
63.00p
|
61.00p
|
62.00p
|
341,750
|
|
30/07/2024
|
61.20p
|
62.46p
|
61.20p
|
61.60p
|
829,712
|
|
29/07/2024
|
60.80p
|
63.00p
|
60.80p
|
61.00p
|
1,382,022
|
|
26/07/2024
|
61.80p
|
62.00p
|
60.94p
|
62.00p
|
614,510
|
|
25/07/2024
|
61.00p
|
62.80p
|
60.40p
|
62.00p
|
356,396
|
|
24/07/2024
|
63.00p
|
63.21p
|
60.90p
|
61.20p
|
1,884,203
|
|
23/07/2024
|
65.00p
|
65.37p
|
63.06p
|
63.20p
|
1,420,907
|
|
22/07/2024
|
67.20p
|
68.00p
|
64.00p
|
64.00p
|
455,096
|
|
19/07/2024
|
68.80p
|
68.80p
|
66.60p
|
66.60p
|
365,656
|
|
18/07/2024
|
68.00p
|
69.80p
|
67.00p
|
67.00p
|
243,732
|
|
17/07/2024
|
68.80p
|
69.23p
|
67.90p
|
68.20p
|
94,504
|
|
16/07/2024
|
68.80p
|
69.80p
|
66.90p
|
68.60p
|
315,930
|
|
15/07/2024
|
68.20p
|
68.60p
|
66.80p
|
67.20p
|
143,177
|
|
12/07/2024
|
68.80p
|
69.37p
|
66.80p
|
66.80p
|
7,988,361
|
|
11/07/2024
|
70.00p
|
70.00p
|
67.80p
|
70.00p
|
68,430
|
|
10/07/2024
|
69.80p
|
69.80p
|
67.93p
|
68.60p
|
2,596,281
|
|
09/07/2024
|
69.00p
|
69.00p
|
68.20p
|
68.20p
|
84,113
|
|
08/07/2024
|
67.60p
|
69.00p
|
67.60p
|
69.00p
|
138,627
|
|
05/07/2024
|
68.80p
|
69.00p
|
67.65p
|
69.00p
|
863,859
|
|
04/07/2024
|
68.60p
|
68.60p
|
67.62p
|
68.40p
|
3,511,127
|
|
03/07/2024
|
68.00p
|
68.60p
|
67.80p
|
68.60p
|
2,533,498
|
|
02/07/2024
|
69.00p
|
69.00p
|
67.20p
|
68.00p
|
96,208
|
|
01/07/2024
|
66.20p
|
69.00p
|
66.20p
|
69.00p
|
407,908
|
|
28/06/2024
|
68.00p
|
69.00p
|
67.02p
|
68.60p
|
123,684
|
|
27/06/2024
|
67.20p
|
69.00p
|
66.80p
|
69.00p
|
160,813
|
|
26/06/2024
|
66.40p
|
68.60p
|
66.40p
|
67.60p
|
595,787
|
|
25/06/2024
|
66.40p
|
70.00p
|
66.40p
|
67.20p
|
227,709
|
|
24/06/2024
|
67.40p
|
70.00p
|
66.45p
|
66.80p
|
1,534,368
|
|
21/06/2024
|
69.00p
|
69.00p
|
67.18p
|
69.00p
|
223,914
|
|
20/06/2024
|
67.00p
|
69.35p
|
67.00p
|
67.40p
|
304,177
|
|
19/06/2024
|
68.80p
|
69.15p
|
66.40p
|
68.20p
|
3,466,327
|
|
18/06/2024
|
67.40p
|
68.70p
|
66.95p
|
68.80p
|
50,638
|
|
17/06/2024
|
67.20p
|
70.00p
|
67.20p
|
68.80p
|
414,877
|
|
14/06/2024
|
66.20p
|
68.87p
|
66.20p
|
67.60p
|
3,581,352
|
|
13/06/2024
|
67.20p
|
69.00p
|
67.00p
|
68.00p
|
397,418
|
|
12/06/2024
|
68.20p
|
68.21p
|
67.70p
|
68.20p
|
228,871
|
|
11/06/2024
|
68.40p
|
69.80p
|
67.20p
|
68.60p
|
151,595
|
|
10/06/2024
|
68.80p
|
70.00p
|
68.60p
|
69.20p
|
77,467
|
|
07/06/2024
|
69.60p
|
70.80p
|
68.31p
|
68.80p
|
221,169
|
|
06/06/2024
|
70.20p
|
71.00p
|
66.91p
|
69.60p
|
210,978
|
|
05/06/2024
|
70.00p
|
70.00p
|
68.88p
|
70.00p
|
411,742
|
|
04/06/2024
|
70.20p
|
70.80p
|
69.00p
|
69.80p
|
244,783
|
|
03/06/2024
|
70.60p
|
73.80p
|
70.20p
|
70.20p
|
123,286
|
|
31/05/2024
|
70.20p
|
72.78p
|
70.00p
|
70.60p
|
673,679
|
|
30/05/2024
|
70.20p
|
72.01p
|
70.20p
|
70.20p
|
70,469
|
|
29/05/2024
|
72.00p
|
73.80p
|
70.00p
|
72.00p
|
1,487,081
|
|
28/05/2024
|
74.00p
|
74.00p
|
69.48p
|
70.40p
|
120,587
|
|
27/05/2024
|
71.00p
|
72.80p
|
69.74p
|
70.00p
|
7,737,927
|