Niox Group Plc (NIOX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -2.29226361032 | 69.8 | 70 | 66.8 | 2222436 | 67.29659267 | DE |
| 4 | -0.6 | -0.872093023256 | 68.8 | 70 | 66.2 | 1269215 | 67.81261451 | DE |
| 12 | 0.2 | 0.294117647059 | 68 | 75.4 | 66.2 | 1112544 | 69.24402429 | DE |
| 26 | 5.6 | 8.94568690096 | 62.6 | 75.4 | 57.2 | 962780 | 66.22747496 | DE |
| 52 | 5.6 | 8.94568690096 | 62.6 | 75.4 | 57.2 | 835409 | 66.12998958 | DE |
| 156 | 33.3 | 95.4154727794 | 34.9 | 75.4 | 33.8 | 710398 | 58.90290116 | DE |
| 260 | 33.3 | 95.4154727794 | 34.9 | 75.4 | 33.8 | 710398 | 58.90290116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 68.6 | 1.4 | 2.08 | 68.8 | 69.8 | 67.8 | 315930 |
| 1721061000 | 67.2 | 0.4 | 0.60 | 68.2 | 68.6 | 66.8 | 143177 |
| 1720801800 | 66.8 | -3.2 | -4.57 | 68.8 | 69.2 | 66.8 | 7988361 |
| 1720715400 | 70 | 1.4 | 2.04 | 70 | 70 | 70 | 68430 |
| 1720629000 | 68.6 | 0.4 | 0.59 | 69.8 | 69.8 | 68.2 | 2596281 |
| 1720542600 | 68.2 | -0.8 | -1.16 | 69 | 69 | 68.2 | 84113 |
| 1720456200 | 69 | 0 | 0.00 | 67.6 | 69 | 67.6 | 138627 |
| 1720197000 | 69 | 0.6 | 0.88 | 68.8 | 69 | 68.8 | 863859 |
| 1720110600 | 68.4 | -0.2 | -0.29 | 68.6 | 68.6 | 68.4 | 3511127 |
| 1720024200 | 68.6 | 0.6 | 0.88 | 68 | 68.6 | 67.8 | 2533498 |
| 1719937800 | 68 | -1 | -1.45 | 69 | 69 | 67.2 | 96208 |
| 1719851400 | 69 | 0.4 | 0.58 | 66.2 | 69 | 66.2 | 407908 |
| 1719592200 | 68.6 | -0.4 | -0.58 | 68 | 68.8 | 68 | 123684 |
| 1719505800 | 69 | 1.4 | 2.07 | 67.2 | 69 | 67.2 | 160813 |
| 1719419400 | 67.6 | 0.4 | 0.60 | 66.4 | 68.6 | 66.4 | 595787 |
| 1719333000 | 67.2 | 0.4 | 0.60 | 66.4 | 69.8 | 66.4 | 227709 |
| 1719246600 | 66.8 | -2.2 | -3.19 | 67.4 | 70 | 66.599999 | 1534368 |
| 1718987400 | 69 | 1.6 | 2.37 | 69 | 69 | 69 | 223914 |
| 1718901000 | 67.4 | -0.8 | -1.17 | 67 | 69 | 67 | 304177 |
| 1718814600 | 68.2 | 0.8 | 1.19 | 68.8 | 68.8 | 68 | 3466327 |
| 1718728200 | 67.4 | -1.4 | -2.03 | 67.4 | 67.4 | 67.4 | 50638 |
| 1718641800 | 68.8 | 1.2 | 1.78 | 67.2 | 68.8 | 67.2 | 481759 |
| 1718382600 | 67.6 | -0.4 | -0.59 | 66.2 | 68.8 | 66.2 | 3581352 |
| 1718296200 | 68 | -0.2 | -0.29 | 67.2 | 69 | 67 | 397418 |
| 1718209800 | 68.2 | -0.4 | -0.58 | 68.2 | 68.2 | 68.2 | 228871 |
| 1718123400 | 68.6 | -0.6 | -0.87 | 68.4 | 69.8 | 67.2 | 151595 |
| 1718037000 | 69.2 | 0.4 | 0.58 | 68.8 | 69.2 | 68.8 | 77467 |
| 1717777800 | 68.8 | -0.8 | -1.15 | 69.6 | 70.8 | 68.8 | 221169 |
| 1717691400 | 69.6 | -0.4 | -0.57 | 70.2 | 70.2 | 68.6 | 210978 |
| 1717605000 | 70 | 0.2 | 0.29 | 70 | 70 | 69.8 | 411742 |
| 1717518600 | 69.8 | -0.4 | -0.57 | 70.2 | 70.8 | 69 | 244783 |
| 1717432200 | 70.2 | -0.4 | -0.57 | 70.6 | 70.6 | 70.2 | 123286 |
| 1717173000 | 70.6 | 0.4 | 0.57 | 70.2 | 70.6 | 70.2 | 687679 |
| 1717086600 | 70.2 | -1.8 | -2.50 | 70.2 | 70.2 | 70.2 | 72869 |
| 1717000200 | 72 | 1.6 | 2.27 | 72 | 72 | 72 | 1487081 |
| 1716913800 | 70.4 | 0.4 | 0.57 | 74 | 74 | 70.2 | 120587 |
| 1716568200 | 70 | -1.4 | -1.96 | 71 | 72.8 | 69.8 | 7737927 |
| 1716481800 | 71.4 | -1.4 | -1.92 | 72.8 | 72.8 | 70.2 | 266912 |
| 1716395400 | 72.8 | 0.2 | 0.28 | 72.2 | 75.4 | 72.2 | 259091 |
| 1716309000 | 72.6 | -1.2 | -1.63 | 73 | 73.8 | 71.8 | 264681 |
| 1716222600 | 73.8 | 0.6 | 0.82 | 75 | 75 | 73.4 | 231039 |
| 1715963400 | 73.2 | -1.8 | -2.40 | 73.6 | 75.4 | 73 | 262436 |
| 1715877000 | 75 | 1 | 1.35 | 73.2 | 75.4 | 73 | 317978 |
| 1715790600 | 74 | 0.4 | 0.54 | 73.6 | 74.2 | 72.8 | 194630 |
| 1715704200 | 73.6 | -1.6 | -2.13 | 73.4 | 74.2 | 71.2 | 877735 |
| 1715617800 | 75.2 | 0.8 | 1.08 | 74 | 75.2 | 72.8 | 303505 |
| 1715358600 | 74.4 | 2.4 | 3.33 | 72 | 74.4 | 72 | 870522 |
| 1715272200 | 72 | -0.4 | -0.55 | 71 | 73 | 71 | 223469 |
| 1715185800 | 72.4 | 1 | 1.40 | 71.4 | 72.4 | 70.8 | 3212429 |
| 1715099400 | 71.4 | 1.2 | 1.71 | 70.8 | 71.8 | 70.8 | 220297 |
| 1714753800 | 70.2 | 0 | 0.00 | 71 | 71.2 | 70 | 5157667 |
| 1714667400 | 70.2 | -0.2 | -0.28 | 72 | 72 | 70.2 | 5400667 |
| 1714581000 | 70.4 | -0.6 | -0.85 | 72 | 72 | 70.4 | 389819 |
| 1714494600 | 71 | 1 | 1.43 | 71.6 | 72.2 | 70 | 387393 |
| 1714408200 | 70 | 3.4 | 5.11 | 66.599999 | 70 | 66.599999 | 690527 |
| 1714149000 | 66.599999 | -1 | -1.48 | 68 | 69.6 | 66.599999 | 3065159 |
| 1714062600 | 67.6 | 0.4 | 0.60 | 67.6 | 67.6 | 67.2 | 105800 |
| 1713976200 | 67.2 | 0.4 | 0.60 | 68 | 68 | 67.2 | 154287 |
| 1713889800 | 66.8 | 1 | 1.52 | 64.4 | 67 | 64.4 | 5271182 |
| 1713803400 | 65.8 | 1.2 | 1.86 | 67 | 67 | 65.4 | 112669 |
| 1713544200 | 64.599999 | 0 | 0.00 | 64 | 64.599999 | 64 | 208023 |
| 1713457800 | 64.599999 | -0.4 | -0.62 | 66.2 | 66.2 | 64.4 | 650806 |
| 1713371400 | 65 | -0.4 | -0.61 | 65.4 | 66.599999 | 65 | 2116328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
