Market data

Select a section

Niox Group

(NIOX)
Sector: Medical Equipment and Services
67.20p
-2.80p -4.00
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section