Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nicox Ord (0RCQ) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 0.23 0.23 0.23 0.23 1,538
29th May 2025 (Thu) 0.232 0.232 0.232 0.232 2,172
28th May 2025 (Wed) 0.2265 0.2265 0.2265 0.2265 7,766
27th May 2025 (Tue) 0.2315 0.2315 0.2315 0.2315 44,099
26th May 2025 (Mon) 0.2155 0.2155 0.2155 0.2155 0
23rd May 2025 (Fri) 0.2155 0.2155 0.2155 0.2155 102
22nd May 2025 (Thu) 0.22 0.22 0.22 0.22 175
21st May 2025 (Wed) 0.224 0.224 0.224 0.224 1,053
20th May 2025 (Tue) 0.223 0.223 0.223 0.223 930
19th May 2025 (Mon) 0.231 0.231 0.231 0.231 43
16th May 2025 (Fri) 0.231 0.231 0.231 0.231 159
15th May 2025 (Thu) 0.212 0.212 0.212 0.212 545
14th May 2025 (Wed) 0.216 0.216 0.216 0.216 212
13th May 2025 (Tue) 0.2202 0.2202 0.2202 0.2202 126
12th May 2025 (Mon) 0.2271 0.2271 0.2271 0.2271 102
9th May 2025 (Fri) 0.228 0.228 0.228 0.228 4
8th May 2025 (Thu) 0.2284 0.2284 0.2284 0.2284 34
7th May 2025 (Wed) 0.227 0.227 0.227 0.227 105
6th May 2025 (Tue) 0.2265 0.2265 0.2265 0.2265 331
5th May 2025 (Mon) 0.2313 0.2313 0.2313 0.2313 28
2nd May 2025 (Fri) 0.2171 0.2171 0.2171 0.2171 229
1st May 2025 (Thu) 0.2309 0.2309 0.2309 0.2309 0
30th Apr 2025 (Wed) 0.2309 0.2309 0.2309 0.2309 136
29th Apr 2025 (Tue) 0.2305 0.2305 0.2305 0.2305 50
28th Apr 2025 (Mon) 0.226 0.226 0.226 0.226 1,804
25th Apr 2025 (Fri) 0.2269 0.2269 0.2269 0.2269 0
24th Apr 2025 (Thu) 0.2269 0.2269 0.2269 0.2269 0
23rd Apr 2025 (Wed) 0.2269 0.2269 0.2269 0.2269 0
22nd Apr 2025 (Tue) 0.2269 0.2269 0.2269 0.2269 3,347
21st Apr 2025 (Mon) 0.2349 0.2349 0.2349 0.2349 0
18th Apr 2025 (Fri) 0.2349 0.2349 0.2349 0.2349 0
17th Apr 2025 (Thu) 0.2349 0.2349 0.2349 0.2349 0
16th Apr 2025 (Wed) 0.2349 0.2349 0.2349 0.2349 0
15th Apr 2025 (Tue) 0.2349 0.2349 0.2349 0.2349 0
14th Apr 2025 (Mon) 0.2349 0.2349 0.2349 0.2349 200
11th Apr 2025 (Fri) 0.237 0.237 0.237 0.237 691
10th Apr 2025 (Thu) 0.2275 0.2275 0.2275 0.2275 81
9th Apr 2025 (Wed) 0.224 0.224 0.224 0.224 21,613
8th Apr 2025 (Tue) 0.2226 0.2226 0.2226 0.2226 13
7th Apr 2025 (Mon) 0.222 0.222 0.222 0.222 3,962
4th Apr 2025 (Fri) 0.237 0.237 0.237 0.237 177
3rd Apr 2025 (Thu) 0.238 0.238 0.238 0.238 347
2nd Apr 2025 (Wed) 0.241 0.241 0.241 0.241 249
1st Apr 2025 (Tue) 0.2535 0.2535 0.2535 0.2535 285
FTSE 100 Latest
Value8,772.38
Change55.93