1. Share Prices

  2. Niox Group PLC (NIOX)

71.53p+0.13 (+0.19%)08 May 2024, 12:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Niox Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 202470.80p71.80p69.80p71.40p220,297
May 3, 202471.00p71.20p68.68p70.20p5,257,667
May 2, 202472.00p72.50p70.00p70.20p5,460,667
May 1, 202472.00p72.52p70.40p70.40p389,819
Apr 30, 202471.60p72.20p69.95p71.00p387,393
Apr 29, 202466.60p70.64p66.60p70.00p743,032
Apr 26, 202468.00p69.60p66.60p66.60p3,065,159
Apr 25, 202467.60p67.60p67.12p67.60p105,800
Apr 24, 202468.00p68.00p67.20p67.20p154,287
Apr 23, 202464.40p67.38p64.40p66.80p5,271,182
Apr 22, 202467.00p67.00p64.81p65.80p112,669
Apr 19, 202464.00p65.50p64.00p64.60p208,023
Apr 18, 202466.20p66.20p64.40p64.60p450,806
Apr 17, 202465.40p67.60p64.62p65.00p2,116,328
Apr 16, 202465.80p66.11p64.32p65.40p62,513
Apr 15, 202464.00p66.00p63.20p65.40p648,956
Apr 12, 202464.60p65.57p64.60p65.50p257,034
Apr 11, 202464.40p65.80p64.00p65.20p439,968
Apr 10, 202464.40p65.80p64.40p65.60p88,743
Apr 9, 202464.40p66.00p64.00p65.20p221,183
Apr 8, 202463.60p65.80p63.20p65.00p132,567
Apr 5, 202465.00p65.12p63.60p64.20p388,937
Apr 4, 202465.20p64.26p63.40p63.40p152,394
Apr 3, 202466.00p66.00p63.00p64.40p361,253
Apr 2, 202465.60p65.73p62.60p64.00p404,518
Mar 28, 202464.00p64.40p62.38p64.00p1,466,374
Mar 27, 202463.80p65.00p63.00p64.00p4,864,457
Mar 26, 202464.20p66.42p63.99p64.20p9,497,489
Mar 25, 202468.00p68.00p64.80p64.80p217,433
Mar 22, 202465.00p67.60p65.00p66.20p276,287
Mar 21, 202465.00p66.90p64.00p64.00p738,387
Mar 20, 202467.60p67.60p64.90p67.60p32,783
Mar 19, 202464.00p67.40p64.00p64.60p71,041
Mar 18, 202464.20p65.50p63.85p64.00p92,575
Mar 15, 202467.40p67.40p65.10p65.80p45,723
Mar 14, 202466.40p67.40p63.92p65.40p199,495
Mar 13, 202465.40p66.14p65.16p65.40p299,475
Mar 12, 202467.20p67.20p65.24p66.00p686,412
Mar 11, 202467.00p67.40p65.85p67.00p49,620
Mar 8, 202467.40p67.40p65.38p66.20p24,492
Mar 7, 202466.00p67.40p65.60p66.60p228,867
Mar 6, 202466.80p67.20p65.39p67.20p675,474
Mar 5, 202463.60p65.80p63.60p65.40p328,360
Mar 4, 202464.00p64.55p63.60p64.00p128,881
Mar 1, 202461.80p64.00p61.80p63.40p3,024,322
Feb 29, 202461.80p63.00p61.02p62.40p544,283
Feb 28, 202463.80p63.80p62.00p62.00p228,145
Feb 27, 202462.00p63.80p62.00p63.00p355,244
Feb 26, 202462.00p62.80p61.20p61.60p329,441
Feb 23, 202460.00p63.40p60.00p62.60p233,592
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC187.2013.45
W.A.G Payment Solutions PLC69.154.77
C&C Group PLC174.403.93
International Consolidated Airlines Group S.A.183.453.41
Wetherspoon ( J.D.) PLC751.003.23
Wizz Air Holdings PLC2,156.003.55

Fallers

CompanyPrice% Chg
Tritax Eurobox PLC60.61-4.40
Renishaw PLC4,025.00-3.13
North Atlantic Smaller Companies Investment Trust PLC4,020.00-2.66
Ocado Group PLC350.60-2.61
Carnival PLC1,032.00-2.13
Antofagasta PLC2,154.00-2.00