1. Share Prices

  2. Niox Group PLC (NIOX)

62.80p-0.40 (-0.63%)12 Mar 2025, 17:48
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
Mar 12, 202562.00p63.60p61.30p62.80p487,212
Mar 11, 202561.60p63.60p60.00p63.20p1,087,824
Mar 10, 202565.40p66.60p60.40p62.00p986,974
Mar 7, 202564.80p66.00p62.60p66.00p1,008,490
Mar 6, 202564.00p65.00p63.40p64.20p295,197
Mar 5, 202565.00p67.80p64.40p64.60p567,578
Mar 4, 202567.20p68.00p65.20p66.40p917,836
Mar 3, 202563.00p67.40p62.00p67.40p1,537,701
Feb 28, 202563.20p63.20p62.02p62.80p532,661
Feb 27, 202562.60p63.40p61.80p63.20p1,203,759
Feb 26, 202563.40p63.60p62.10p62.80p706,775
Feb 25, 202562.20p63.80p62.00p63.60p1,231,573
Feb 24, 202563.40p63.80p61.60p62.00p425,728
Feb 21, 202562.60p63.80p61.33p63.40p2,309,087
Feb 20, 202561.00p63.80p60.69p61.40p2,153,398
Feb 19, 202561.00p62.80p60.37p61.00p918,254
Feb 18, 202562.00p62.00p59.94p60.80p691,326
Feb 17, 202562.80p62.80p60.00p60.00p437,809
Feb 14, 202560.20p62.60p59.80p60.00p631,877
Feb 13, 202560.00p61.82p59.20p60.20p738,197
Feb 12, 202562.80p63.00p60.16p61.00p331,630
Feb 11, 202561.00p63.00p60.65p63.00p384,809
Feb 10, 202559.00p61.00p59.00p61.00p1,321,322
Feb 7, 202561.00p61.00p59.20p61.00p298,102
Feb 6, 202560.20p61.00p60.00p60.80p308,562
Feb 5, 202560.80p60.80p58.00p60.00p408,013
Feb 4, 202557.00p60.60p57.00p60.00p294,700
Feb 3, 202559.80p62.00p57.36p58.80p392,140
Jan 31, 202560.00p61.40p58.31p60.00p514,816
Jan 30, 202562.00p62.00p58.02p59.80p71,954
Jan 29, 202560.00p61.00p59.66p60.00p145,017
Jan 28, 202564.00p64.00p59.00p60.00p221,116
Jan 27, 202563.20p64.00p61.00p61.00p162,911
Jan 24, 202562.00p64.00p61.42p61.60p182,567
Jan 23, 202563.00p64.00p62.20p63.00p285,019
Jan 22, 202563.80p63.80p62.20p63.20p218,089
Jan 21, 202563.60p63.80p62.20p63.60p238,840
Jan 20, 202563.20p63.80p62.20p63.20p177,269
Jan 17, 202561.20p63.58p61.20p63.20p578,532
Jan 16, 202561.40p63.40p61.00p62.40p1,839,647
Jan 15, 202558.60p59.80p58.40p58.40p105,902
Jan 14, 202560.20p60.40p58.32p59.00p188,232
Jan 13, 202559.00p60.20p59.00p60.20p5,591,672
Jan 10, 202558.00p59.49p57.40p58.40p395,258
Jan 9, 202559.60p60.22p57.60p57.80p480,387
Jan 8, 202561.40p62.00p59.00p60.00p260,541
Jan 7, 202561.40p63.00p61.34p61.40p601,566
Jan 6, 202561.20p63.20p61.00p62.80p164,048
Jan 3, 202563.00p63.00p61.40p63.00p5,468
Jan 2, 202564.00p64.00p61.20p62.00p691,799
123456
Showing 1 to 50 of 253

Most Read

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:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC216.0012.62
Hill & Smith PLC1,872.007.96
Metro Bank Holdings PLC94.607.50
Melrose Industries PLC518.006.45
Genuit Group PLC370.506.31
Spirax Group PLC7,140.005.78

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,270.00-10.86
International Consolidated Airlines Group S.A.277.60-4.77
Associated British Foods PLC1,847.00-4.35
Ocado Group PLC230.30-4.04
Smith & Nephew PLC1,096.00-3.94
Chemring Group PLC380.00-3.31
Risers/fallers data from previous trading day. Today's data available from 8:15am.