Niox Group Plc (NIOX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 6.75241157556 | 62.2 | 68 | 61.8 | 1090917 | 64.37150675 | DE |
| 4 | 9.4 | 16.4912280702 | 57 | 68 | 57 | 854766 | 62.3710088 | DE |
| 12 | 7.2 | 12.1621621622 | 59.2 | 68 | 57 | 591249 | 61.76685613 | DE |
| 26 | -2.6 | -3.76811594203 | 69 | 72.8 | 57 | 766373 | 64.58602951 | DE |
| 52 | 2.4 | 3.75 | 64 | 75.4 | 57 | 874695 | 65.81663171 | DE |
| 156 | 31.5 | 90.2578796562 | 34.9 | 75.4 | 33.8 | 725617 | 60.37006235 | DE |
| 260 | 31.5 | 90.2578796562 | 34.9 | 75.4 | 33.8 | 725617 | 60.37006235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735061400 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 165498 |
| 1734975000 | 63.2 | 0 | 0.00 | 61 | 63.2 | 61 | 65535 |
| 1734715800 | 63.2 | 0.6 | 0.96 | 62.2 | 63.2 | 62 | 539683 |
| 1734629400 | 62.6 | 0.6 | 0.97 | 63.8 | 63.8 | 62.6 | 392751 |
| 1734543000 | 62 | 0.6 | 0.98 | 63.8 | 63.8 | 62 | 315914 |
| 1734456600 | 61.4 | -2.2 | -3.46 | 63.4 | 63.6 | 61.4 | 702058 |
| 1734370200 | 63.6 | 0 | 0.00 | 63.6 | 64 | 61.2 | 135425 |
| 1734111000 | 63.6 | 0.8 | 1.27 | 62.6 | 64 | 62.6 | 468588 |
| 1734024600 | 62.8 | 1.4 | 2.28 | 61 | 62.8 | 61 | 59551 |
| 1733938200 | 61.4 | 1 | 1.66 | 61 | 62 | 60.8 | 198762 |
| 1733851800 | 60.4 | 0.4 | 0.67 | 59.2 | 60.8 | 59.2 | 50646 |
| 1733765400 | 60 | 0 | 0.00 | 60.2 | 60.2 | 60 | 271831 |
| 1733506200 | 60 | 0 | 0.00 | 59 | 60 | 59 | 230654 |
| 1733419800 | 60 | 0 | 0.00 | 59 | 60 | 59 | 145861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
