Niox Group Plc (NIOX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.2 | 21.6393442623 | 61 | 76.4 | 60.4 | 3987364 | 73.38611138 | DE |
| 4 | 10.8 | 17.0347003155 | 63.4 | 76.4 | 60 | 1557605 | 69.98006704 | DE |
| 12 | 10.2 | 15.9375 | 64 | 76.4 | 57 | 972552 | 65.9729897 | DE |
| 26 | 1.4 | 1.92307692308 | 72.8 | 76.4 | 57 | 889272 | 65.79524518 | DE |
| 52 | 10 | 15.5763239875 | 64.2 | 76.4 | 57 | 966371 | 66.36885417 | DE |
| 156 | 39.3 | 112.607449857 | 34.9 | 76.4 | 33.8 | 749185 | 60.94817477 | DE |
| 260 | 39.3 | 112.607449857 | 34.9 | 76.4 | 33.8 | 749185 | 60.94817477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 73.2 | 0.2 | 0.27 | 73.2 | 74 | 72.8 | 4549848 |
| 1742837400 | 73 | -0.8 | -1.08 | 73 | 76 | 72.4 | 3758107 |
| 1742578200 | 73.8 | -0.2 | -0.27 | 76 | 76.4 | 73 | 5132262 |
| 1742491800 | 74 | 13.2 | 21.71 | 60.4 | 76 | 60.4 | 6207622 |
| 1742405400 | 60.8 | -0.8 | -1.30 | 61 | 61.6 | 60.6 | 288981 |
| 1742319000 | 61.6 | 0.8 | 1.32 | 61 | 61.6 | 60.8 | 401879 |
| 1742232600 | 60.8 | -0.2 | -0.33 | 60.8 | 62 | 60.8 | 256004 |
| 1741973400 | 61 | -1.6 | -2.56 | 62 | 62 | 60.2 | 849169 |
| 1741887000 | 62.6 | -0.2 | -0.32 | 62.6 | 62.6 | 61.2 | 274933 |
| 1741800600 | 62.8 | -0.4 | -0.63 | 62 | 63.4 | 61.4 | 346382 |
| 1741714200 | 63.2 | 1.2 | 1.94 | 61.6 | 63.6 | 60 | 1087824 |
| 1741627800 | 62 | -4 | -6.06 | 65.4 | 65.4 | 60.4 | 986974 |
| 1741368600 | 66 | 1.8 | 2.80 | 64.8 | 66 | 63.4 | 1008490 |
| 1741282200 | 64.2 | -0.4 | -0.62 | 64 | 64.4 | 63.4 | 295197 |
| 1741195800 | 64.599999 | -1.8 | -2.71 | 65 | 67.8 | 64.4 | 567578 |
| 1741109400 | 66.4 | -1 | -1.48 | 67.2 | 68 | 65.2 | 917836 |
| 1741023000 | 67.4 | 4.6 | 7.32 | 63 | 67.4 | 62.8 | 1509816 |
| 1740763800 | 62.8 | -0.4 | -0.63 | 63.2 | 63.2 | 62.4 | 402661 |
| 1740677400 | 63.2 | 0.4 | 0.64 | 62.6 | 63.4 | 61.8 | 1603759 |
| 1740591000 | 62.8 | -0.8 | -1.26 | 63.4 | 63.4 | 62.4 | 706775 |
| 1740504600 | 63.6 | 1.6 | 2.58 | 62.2 | 63.8 | 62 | 1231573 |
| 1740418200 | 62 | -1.4 | -2.21 | 63.4 | 63.4 | 61.6 | 425728 |
| 1740159000 | 63.4 | 2 | 3.26 | 62.6 | 63.8 | 61.4 | 2309087 |
| 1740072600 | 61.4 | 0.4 | 0.66 | 61 | 63.8 | 61 | 2153398 |
| 1739986200 | 61 | 0.2 | 0.33 | 61 | 61 | 60.6 | 918254 |
| 1739899800 | 60.8 | 0.8 | 1.33 | 62 | 62 | 60 | 691326 |
| 1739813400 | 60 | 0 | 0.00 | 62.8 | 62.8 | 60 | 362009 |
| 1739554200 | 60 | -0.2 | -0.33 | 60.2 | 61 | 59.8 | 631877 |
| 1739467800 | 60.2 | -0.8 | -1.31 | 60 | 61.6 | 59.2 | 738197 |
| 1739381400 | 61 | -2 | -3.17 | 62.8 | 63 | 60.2 | 331630 |
| 1739295000 | 63 | 2 | 3.28 | 61 | 63 | 60.8 | 384809 |
| 1739208600 | 61 | 0 | 0.00 | 59 | 61 | 59 | 1321322 |
| 1738949400 | 61 | 0.2 | 0.33 | 61 | 61 | 60.8 | 298102 |
| 1738863000 | 60.8 | 0.8 | 1.33 | 60.2 | 61 | 60.2 | 308562 |
| 1738776600 | 60 | 0 | 0.00 | 60.8 | 60.8 | 60 | 408013 |
| 1738690200 | 60 | 1.2 | 2.04 | 57 | 60 | 57 | 358418 |
| 1738603800 | 58.8 | -1.2 | -2.00 | 59.8 | 59.8 | 57.8 | 344668 |
| 1738344600 | 60 | 0.2 | 0.33 | 60 | 60 | 60 | 590034 |
| 1738258200 | 59.8 | -0.2 | -0.33 | 62 | 62 | 58.2 | 71954 |
| 1738171800 | 60 | 0 | 0.00 | 60 | 60.8 | 60 | 145017 |
| 1738085400 | 60 | -1 | -1.64 | 64 | 64 | 59 | 221116 |
| 1737999000 | 61 | -0.6 | -0.97 | 63.2 | 63.2 | 61 | 162911 |
| 1737739800 | 61.6 | -1.4 | -2.22 | 62 | 62.8 | 61.6 | 182567 |
| 1737653400 | 63 | -0.2 | -0.32 | 63 | 64 | 63 | 285019 |
| 1737567000 | 63.2 | -0.4 | -0.63 | 63.8 | 63.8 | 63.2 | 218089 |
| 1737480600 | 63.6 | 0.4 | 0.63 | 63.6 | 63.6 | 63.6 | 238840 |
| 1737394200 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 177269 |
| 1737135000 | 63.2 | 0.8 | 1.28 | 61.2 | 63.2 | 61.2 | 578532 |
| 1737048600 | 62.4 | 4 | 6.85 | 61.4 | 63.4 | 61 | 1839647 |
| 1736962200 | 58.4 | -0.6 | -1.02 | 58.6 | 59.2 | 58.4 | 105902 |
| 1736875800 | 59 | -1.2 | -1.99 | 60.2 | 60.2 | 58.4 | 188232 |
| 1736789400 | 60.2 | 1.8 | 3.08 | 59 | 60.2 | 59 | 5591672 |
| 1736530200 | 58.4 | 0.6 | 1.04 | 58 | 58.6 | 58 | 410882 |
| 1736443800 | 57.8 | -2.2 | -3.67 | 59.6 | 60 | 57.6 | 480387 |
| 1736357400 | 60 | -1.4 | -2.28 | 61.4 | 62 | 59 | 260541 |
| 1736271000 | 61.4 | -1.4 | -2.23 | 61.4 | 63 | 61.4 | 451566 |
| 1736184600 | 62.8 | -0.2 | -0.32 | 61.2 | 62.8 | 61.2 | 164048 |
| 1735925400 | 63 | 1 | 1.61 | 63 | 63 | 63 | 5468 |
| 1735839000 | 62 | -1 | -1.59 | 64 | 64 | 61.2 | 641799 |
| 1735666200 | 63 | -0.8 | -1.25 | 63 | 63 | 63 | 46634 |
| 1735579800 | 63.8 | -0.2 | -0.31 | 64 | 64 | 63.8 | 79190 |
| 1735320600 | 64 | 0.8 | 1.27 | 63.2 | 64 | 63.2 | 29465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
