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!

Niox Group (NIOX) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 59.20 59.20 59.20 59.20 0
17th Apr 2025 (Thu) 60.40 60.40 58.40 59.20 261,593
16th Apr 2025 (Wed) 60.20 60.20 58.00 59.00 1,286,702
15th Apr 2025 (Tue) 59.80 60.60 58.00 60.20 586,441
14th Apr 2025 (Mon) 57.00 59.80 56.00 59.80 758,620
11th Apr 2025 (Fri) 55.00 59.40 53.40 54.60 13,837,171
10th Apr 2025 (Thu) 70.00 71.80 69.00 70.40 955,367
9th Apr 2025 (Wed) 68.00 68.00 65.00 66.20 539,188
8th Apr 2025 (Tue) 68.20 70.00 68.00 68.80 1,448,612
7th Apr 2025 (Mon) 71.00 71.00 67.20 68.80 1,754,360
4th Apr 2025 (Fri) 74.20 74.20 72.00 72.00 543,737
3rd Apr 2025 (Thu) 75.00 75.20 74.00 74.80 296,669
2nd Apr 2025 (Wed) 77.00 77.00 74.80 75.00 615,698
1st Apr 2025 (Tue) 76.80 76.80 74.80 75.40 750,842
31st Mar 2025 (Mon) 76.00 76.80 75.40 76.00 429,061
28th Mar 2025 (Fri) 74.60 76.00 74.60 75.80 552,380
27th Mar 2025 (Thu) 74.00 75.00 74.00 74.40 200,174
26th Mar 2025 (Wed) 73.40 75.80 73.40 75.00 327,975
25th Mar 2025 (Tue) 73.20 74.00 72.80 73.20 4,549,848
24th Mar 2025 (Mon) 73.00 76.00 72.40 73.00 3,758,107
21st Mar 2025 (Fri) 76.00 76.40 73.00 73.80 5,132,262
20th Mar 2025 (Thu) 60.40 76.00 60.40 74.00 6,507,632
19th Mar 2025 (Wed) 61.00 61.60 60.60 60.80 288,981
18th Mar 2025 (Tue) 61.00 61.60 60.80 61.60 401,879
17th Mar 2025 (Mon) 60.80 62.00 60.80 60.80 386,004
14th Mar 2025 (Fri) 62.00 62.00 60.20 61.00 999,169
13th Mar 2025 (Thu) 62.60 62.60 61.20 62.60 274,933
12th Mar 2025 (Wed) 62.00 63.40 61.40 62.80 487,211
11th Mar 2025 (Tue) 61.60 63.60 60.00 63.20 1,087,824
10th Mar 2025 (Mon) 65.40 65.40 60.40 62.00 986,974
7th Mar 2025 (Fri) 64.80 66.00 63.40 66.00 1,008,490
6th Mar 2025 (Thu) 64.00 64.40 63.40 64.20 295,197
5th Mar 2025 (Wed) 65.00 67.80 64.40 64.60 567,578
4th Mar 2025 (Tue) 67.20 68.00 65.20 66.40 917,836
3rd Mar 2025 (Mon) 63.00 67.40 62.80 67.40 1,537,701
28th Feb 2025 (Fri) 63.20 63.20 62.40 62.80 532,661
27th Feb 2025 (Thu) 62.60 63.40 61.80 63.20 1,203,759
26th Feb 2025 (Wed) 63.40 63.40 62.40 62.80 706,775
25th Feb 2025 (Tue) 62.20 63.80 62.00 63.60 1,231,573
24th Feb 2025 (Mon) 63.40 63.40 61.60 62.00 425,728
21st Feb 2025 (Fri) 62.60 63.80 61.40 63.40 2,309,087
FTSE 100 Latest
Value8,275.66
Change0.00