Market data

Select a section

Niox Group

(NIOX)
Sector: Medical Equipment and Services
63.20p
0.80p 1.28
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
31/12/2024 63.00p 64.00p 61.20p 63.00p 46,634
30/12/2024 64.00p 64.00p 61.50p 63.80p 79,190
27/12/2024 63.20p 64.00p 61.62p 64.00p 29,465
26/12/2024 63.20p 63.20p 61.20p 63.20p 165,498
25/12/2024 63.20p 63.20p 61.20p 63.20p 165,498
24/12/2024 63.20p 63.20p 61.20p 63.20p 165,498
23/12/2024 61.00p 63.20p 61.00p 63.20p 65,535
20/12/2024 62.20p 63.20p 61.20p 63.20p 539,683
19/12/2024 63.80p 64.00p 61.56p 62.60p 392,751
18/12/2024 63.80p 64.00p 61.20p 62.00p 315,914
17/12/2024 63.40p 63.60p 61.40p 61.40p 702,058
16/12/2024 63.60p 64.00p 61.08p 63.60p 135,425
13/12/2024 62.60p 64.00p 61.80p 63.60p 468,588
12/12/2024 61.00p 62.80p 60.40p 62.80p 59,551
11/12/2024 61.00p 62.00p 60.12p 61.40p 198,762
10/12/2024 59.20p 60.80p 59.20p 60.40p 50,646
09/12/2024 60.20p 60.32p 59.20p 60.00p 271,831
06/12/2024 59.00p 60.00p 57.85p 60.00p 230,654
05/12/2024 59.00p 60.00p 59.00p 60.00p 145,861
04/12/2024 60.00p 60.00p 59.35p 60.00p 79,180
03/12/2024 61.00p 61.00p 59.00p 60.00p 866,714
02/12/2024 62.20p 64.80p 61.20p 61.20p 579,920
29/11/2024 62.20p 63.25p 62.20p 63.00p 91,204
28/11/2024 62.80p 63.93p 62.49p 62.80p 74,077
27/11/2024 62.00p 64.40p 62.00p 63.40p 174,728
26/11/2024 63.40p 64.40p 62.00p 62.60p 216,426
25/11/2024 63.00p 64.20p 63.00p 63.20p 71,278
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

Market data

Select a section