Select a section

SEARCH

Niox Group

(NIOX)

Sector: Medical Equipment and Services

65.20p

-0.60p -0.91

Last updated: 16:45:14

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
24/05/2024	71.00p	72.80p	69.74p	70.00p	7,737,927
23/05/2024	72.80p	72.80p	70.20p	71.40p	266,912
22/05/2024	72.20p	75.40p	72.20p	72.80p	209,091
21/05/2024	73.00p	74.56p	71.80p	72.60p	264,681
20/05/2024	75.00p	75.40p	71.20p	73.80p	231,039
17/05/2024	73.60p	75.40p	73.00p	73.20p	262,436
16/05/2024	73.20p	75.40p	73.00p	75.00p	317,978
15/05/2024	73.60p	75.60p	72.80p	74.00p	194,630
14/05/2024	73.40p	75.60p	71.20p	73.60p	877,735
13/05/2024	74.00p	75.20p	72.80p	75.20p	303,505
10/05/2024	72.00p	74.40p	71.86p	74.40p	870,522
09/05/2024	71.00p	73.00p	71.00p	72.00p	223,469
08/05/2024	71.40p	72.40p	70.80p	72.40p	3,212,429
07/05/2024	70.80p	71.80p	69.80p	71.40p	220,297
06/05/2024	71.00p	71.20p	68.68p	70.20p	5,257,667
03/05/2024	71.00p	71.20p	68.68p	70.20p	5,157,667
02/05/2024	72.00p	72.50p	70.00p	70.20p	5,400,667
01/05/2024	72.00p	72.52p	70.40p	70.40p	389,819
30/04/2024	71.60p	72.20p	69.95p	71.00p	387,393
29/04/2024	66.60p	70.64p	66.60p	70.00p	668,153
26/04/2024	68.00p	69.60p	66.60p	66.60p	3,064,413
25/04/2024	67.60p	67.60p	67.12p	67.60p	105,594
24/04/2024	68.00p	68.00p	67.20p	67.20p	154,241
23/04/2024	64.40p	67.38p	64.40p	66.80p	5,271,114
22/04/2024	67.00p	67.00p	64.81p	65.80p	111,849
19/04/2024	64.00p	65.50p	64.00p	64.60p	207,069
18/04/2024	66.20p	66.20p	64.40p	64.60p	350,208
17/04/2024	65.40p	67.60p	64.62p	65.00p	2,116,328
16/04/2024	65.80p	66.11p	64.32p	65.40p	62,513
15/04/2024	64.00p	66.00p	63.20p	65.40p	648,188
12/04/2024	64.60p	65.57p	64.60p	65.50p	257,034
11/04/2024	64.40p	65.80p	64.00p	65.20p	238,738
10/04/2024	64.40p	65.80p	64.40p	65.60p	88,511
09/04/2024	64.40p	66.00p	64.00p	65.20p	209,698
08/04/2024	63.60p	65.80p	63.20p	65.00p	132,567
05/04/2024	65.00p	65.12p	63.60p	64.20p	388,937
04/04/2024	65.20p	66.00p	63.00p	63.40p	152,178
03/04/2024	66.00p	66.00p	63.00p	64.40p	361,253
02/04/2024	65.60p	65.73p	62.60p	64.00p	402,820
01/04/2024	64.00p	64.40p	62.38p	64.00p	1,465,334
29/03/2024	64.00p	64.40p	62.38p	64.00p	1,465,334
28/03/2024	64.00p	64.40p	62.38p	64.00p	1,465,334
27/03/2024	63.80p	65.00p	63.00p	64.00p	4,695,042
26/03/2024	64.20p	66.42p	63.99p	64.20p	9,340,500
25/03/2024	68.00p	68.00p	64.80p	64.80p	217,237
22/03/2024	65.00p	67.60p	65.00p	66.20p	276,287
21/03/2024	65.00p	66.90p	64.00p	64.00p	595,772
20/03/2024	67.60p	67.60p	64.90p	67.60p	32,371