Niox Group Plc Historical Data - NIOX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Niox Group Plc (NIOX)
Niox Group Plc (NIOX) Historical

Niox Group Plc (NIOX)

62.00

-0.80

( -1.27% )

Updated: 07:37:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-3.125	64	66	60	744973	63.68217759	DE
4	2	3.33333333333	60	68	59.2	944737	63.14274988	DE
12	-1.8	-2.82131661442	63.8	68	57	648781	62.09546407	DE
26	-5.8	-8.55457227139	67.8	72.8	57	781684	64.49214663	DE
52	-3.4	-5.19877675841	65.4	75.4	57	887876	65.77675578	DE
156	27.1	77.6504297994	34.9	75.4	33.8	725821	60.41363558	DE
260	27.1	77.6504297994	34.9	75.4	33.8	725821	60.41363558	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions