Shares Magazine
66.60p+1.60 (+2.46%)30 May 2025, 17:06
Niox Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 59.00p | 60.20p | 58.50p | 60.20p | 746,720 |
| Apr 17, 2025 | 60.40p | 60.60p | 58.20p | 59.20p | 261,595 |
| Apr 16, 2025 | 60.20p | 60.20p | 58.00p | 59.00p | 1,286,705 |
| Apr 15, 2025 | 59.80p | 60.60p | 58.00p | 60.20p | 586,446 |
| Apr 14, 2025 | 57.00p | 60.00p | 55.00p | 59.80p | 758,655 |
| Apr 11, 2025 | 55.00p | 60.00p | 53.40p | 54.60p | 13,837,198 |
| Apr 10, 2025 | 70.00p | 71.80p | 69.00p | 70.40p | 955,367 |
| Apr 9, 2025 | 68.00p | 68.42p | 65.00p | 66.20p | 539,188 |
| Apr 8, 2025 | 68.20p | 70.09p | 68.00p | 68.80p | 1,448,612 |
| Apr 7, 2025 | 71.00p | 71.58p | 67.20p | 68.80p | 1,754,361 |
| Apr 4, 2025 | 74.20p | 74.73p | 72.00p | 72.00p | 543,737 |
| Apr 3, 2025 | 75.00p | 75.20p | 74.00p | 74.80p | 296,671 |
| Apr 2, 2025 | 77.00p | 77.00p | 74.20p | 75.00p | 615,699 |
| Apr 1, 2025 | 76.80p | 76.80p | 74.80p | 75.40p | 750,842 |
| Mar 31, 2025 | 76.00p | 77.00p | 75.40p | 76.00p | 429,064 |
| Mar 28, 2025 | 74.60p | 76.00p | 74.40p | 75.80p | 552,380 |
| Mar 27, 2025 | 74.00p | 75.80p | 74.00p | 74.40p | 200,179 |
| Mar 26, 2025 | 73.40p | 75.80p | 73.20p | 75.00p | 327,975 |
| Mar 25, 2025 | 73.20p | 74.00p | 72.80p | 73.20p | 4,549,849 |
| Mar 24, 2025 | 73.00p | 76.00p | 72.40p | 73.00p | 3,758,109 |
| Mar 21, 2025 | 76.00p | 77.00p | 73.00p | 73.80p | 5,132,270 |
| Mar 20, 2025 | 60.40p | 76.80p | 60.20p | 74.00p | 6,507,648 |
| Mar 19, 2025 | 61.00p | 62.00p | 60.60p | 60.80p | 288,981 |
| Mar 18, 2025 | 61.00p | 61.80p | 60.40p | 61.60p | 401,879 |
| Mar 17, 2025 | 60.80p | 62.00p | 60.00p | 60.80p | 386,005 |
| Mar 14, 2025 | 62.00p | 65.00p | 60.20p | 61.00p | 999,169 |
| Mar 13, 2025 | 62.60p | 63.20p | 61.20p | 62.60p | 274,934 |
| Mar 12, 2025 | 62.00p | 63.60p | 61.30p | 62.80p | 487,212 |
| Mar 11, 2025 | 61.60p | 63.60p | 60.00p | 63.20p | 1,087,824 |
| Mar 10, 2025 | 65.40p | 66.60p | 60.40p | 62.00p | 986,974 |
| Mar 7, 2025 | 64.80p | 66.00p | 62.60p | 66.00p | 1,008,490 |
| Mar 6, 2025 | 64.00p | 65.00p | 63.40p | 64.20p | 295,197 |
| Mar 5, 2025 | 65.00p | 67.80p | 64.40p | 64.60p | 567,578 |
| Mar 4, 2025 | 67.20p | 68.00p | 65.20p | 66.40p | 917,836 |
| Mar 3, 2025 | 63.00p | 67.40p | 62.00p | 67.40p | 1,537,701 |
| Feb 28, 2025 | 63.20p | 63.20p | 62.02p | 62.80p | 532,661 |
| Feb 27, 2025 | 62.60p | 63.40p | 61.80p | 63.20p | 1,203,759 |
| Feb 26, 2025 | 63.40p | 63.60p | 62.10p | 62.80p | 706,775 |
| Feb 25, 2025 | 62.20p | 63.80p | 62.00p | 63.60p | 1,231,573 |
| Feb 24, 2025 | 63.40p | 63.80p | 61.60p | 62.00p | 425,728 |
| Feb 21, 2025 | 62.60p | 63.80p | 61.33p | 63.40p | 2,309,087 |
| Feb 20, 2025 | 61.00p | 63.80p | 60.69p | 61.40p | 2,153,398 |
| Feb 19, 2025 | 61.00p | 62.80p | 60.37p | 61.00p | 918,254 |
| Feb 18, 2025 | 62.00p | 62.00p | 59.94p | 60.80p | 691,326 |
| Feb 17, 2025 | 62.80p | 62.80p | 60.00p | 60.00p | 437,809 |
| Feb 14, 2025 | 60.20p | 62.60p | 59.80p | 60.00p | 631,877 |
| Feb 13, 2025 | 60.00p | 61.82p | 59.20p | 60.20p | 738,197 |
| Feb 12, 2025 | 62.80p | 63.00p | 60.16p | 61.00p | 331,630 |
| Feb 11, 2025 | 61.00p | 63.00p | 60.65p | 63.00p | 384,809 |
| Feb 10, 2025 | 59.00p | 61.00p | 59.00p | 61.00p | 1,321,322 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |