Nichols (NICL) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nichols

Date Open High Low Close* Volume
06/10/2017 1,799.00p 1,799.00p 1,766.00p 1,770.00p 905
05/10/2017 1,794.00p 1,795.00p 1,770.00p 1,790.00p 1495
04/10/2017 1,765.00p 1,774.00p 1,760.00p 1,774.00p 488
03/10/2017 1,799.00p 1,799.00p 1,762.00p 1,772.00p 1956
02/10/2017 1,773.00p 1,785.00p 1,741.00p 1,763.00p 1342
29/09/2017 1,736.00p 1,747.00p 1,735.00p 1,747.00p 406
28/09/2017 1,732.00p 1,785.00p 1,725.00p 1,753.00p 4464
27/09/2017 1,669.00p 1,745.00p 1,666.00p 1,725.00p 3269
26/09/2017 1,671.00p 1,685.00p 1,670.00p 1,685.00p 691
25/09/2017 1,712.00p 1,712.00p 1,600.00p 1,675.00p 14592
22/09/2017 1,703.00p 1,742.00p 1,682.00p 1,715.00p 390
21/09/2017 1,701.00p 1,701.00p 1,680.00p 1,692.00p 2232
20/09/2017 1,701.00p 1,732.00p 1,701.00p 1,732.00p 353
19/09/2017 1,701.00p 1,745.50p 1,701.00p 1,745.50p 302
18/09/2017 1,701.00p 1,769.00p 1,701.00p 1,741.00p 873
15/09/2017 1,701.00p 1,739.00p 1,701.00p 1,731.00p 2110
14/09/2017 1,746.00p 1,746.00p 1,700.00p 1,717.00p 4795
13/09/2017 1,746.00p 1,790.00p 1,746.00p 1,766.00p 937
12/09/2017 1,760.00p 1,781.00p 1,741.00p 1,760.00p 4936
11/09/2017 1,780.00p 1,790.00p 1,764.00p 1,764.00p 3942
08/09/2017 1,765.00p 1,800.00p 1,765.00p 1,782.00p 1028
07/09/2017 1,768.00p 1,768.00p 1,751.00p 1,762.50p 42
06/09/2017 1,791.00p 1,795.00p 1,765.00p 1,769.50p 2381
05/09/2017 1,783.00p 1,810.00p 1,780.00p 1,810.00p 3156
04/09/2017 1,824.00p 1,825.00p 1,782.00p 1,795.00p 588
01/09/2017 1,780.00p 1,780.00p 1,780.00p 1,780.00p 910
31/08/2017 1,791.00p 1,821.00p 1,790.00p 1,810.50p 1096
30/08/2017 1,801.00p 1,816.00p 1,781.00p 1,805.00p 541
29/08/2017 1,831.00p 1,838.00p 1,795.00p 1,795.00p 2016
25/08/2017 1,851.00p 1,852.00p 1,833.50p 1,833.50p 2590
24/08/2017 1,820.00p 1,850.00p 1,820.00p 1,820.00p 513
23/08/2017 1,870.00p 1,870.00p 1,820.00p 1,845.00p 9604
22/08/2017 1,870.00p 1,870.00p 1,853.00p 1,856.50p 1904
21/08/2017 1,853.00p 1,870.00p 1,822.00p 1,863.00p 1835
18/08/2017 1,853.00p 1,869.00p 1,821.00p 1,821.00p 441
17/08/2017 1,821.00p 1,825.00p 1,815.00p 1,817.00p 2982
16/08/2017 1,849.00p 1,849.00p 1,835.00p 1,846.00p 1527
15/08/2017 1,875.00p 1,875.00p 1,851.00p 1,860.50p 3025
14/08/2017 1,870.00p 1,875.00p 1,866.00p 1,866.00p 980
11/08/2017 1,872.00p 1,872.00p 1,850.50p 1,850.50p 1993
10/08/2017 1,875.00p 1,875.00p 1,866.00p 1,866.00p 94
09/08/2017 1,870.00p 1,870.00p 1,863.00p 1,863.00p 500
08/08/2017 1,865.00p 1,862.00p 1,856.00p 1,862.00p 4143
07/08/2017 1,865.00p 1,870.00p 1,842.00p 1,856.00p 6048
04/08/2017 1,861.00p 1,862.00p 1,839.00p 1,852.50p 1347
03/08/2017 1,850.00p 1,851.50p 1,839.00p 1,851.50p 1699
02/08/2017 1,862.00p 1,865.00p 1,836.00p 1,850.00p 11943
01/08/2017 1,861.00p 1,899.00p 1,831.00p 1,835.00p 815
31/07/2017 1,840.00p 1,885.00p 1,840.00p 1,885.00p 5100
28/07/2017 1,814.00p 1,855.00p 1,814.00p 1,845.50p 9768
27/07/2017 1,800.00p 1,819.00p 1,797.00p 1,804.00p 5538
26/07/2017 1,840.00p 1,840.00p 1,804.00p 1,809.00p 5520
25/07/2017 1,798.00p 1,840.00p 1,798.00p 1,821.00p 3248
24/07/2017 1,810.00p 1,849.00p 1,805.50p 1,805.50p 1797
21/07/2017 1,844.00p 1,846.00p 1,825.00p 1,846.00p 5236
20/07/2017 1,897.00p 1,910.00p 1,815.00p 1,815.00p 7938
19/07/2017 1,925.00p 1,940.00p 1,862.00p 1,872.50p 5433
18/07/2017 1,880.00p 1,915.00p 1,876.00p 1,884.00p 519
17/07/2017 1,900.00p 1,900.00p 1,880.00p 1,880.00p 1133
14/07/2017 1,902.00p 1,950.00p 1,900.00p 1,913.00p 1643
13/07/2017 1,886.00p 1,930.00p 1,886.00p 1,929.00p 754
12/07/2017 1,884.00p 1,906.50p 1,884.00p 1,906.50p 53
11/07/2017 1,924.00p 1,924.00p 1,882.00p 1,895.00p 314
10/07/2017 1,867.00p 1,915.00p 1,867.00p 1,911.00p 1820
07/07/2017 1,859.00p 1,859.00p 1,837.00p 1,845.00p 680
06/07/2017 1,864.00p 1,868.00p 1,850.00p 1,850.00p 651
05/07/2017 1,865.00p 1,873.00p 1,865.00p 1,865.00p 4687
04/07/2017 1,867.00p 1,899.00p 1,861.00p 1,880.00p 263
03/07/2017 1,850.00p 1,883.00p 1,850.00p 1,879.50p 3085
30/06/2017 1,861.00p 1,911.00p 1,861.00p 1,874.00p 290
29/06/2017 1,851.00p 1,872.50p 1,851.00p 1,872.50p 37
28/06/2017 1,907.00p 1,929.00p 1,881.00p 1,907.00p 1043
27/06/2017 1,861.00p 1,961.00p 1,856.00p 1,882.00p 5297
26/06/2017 1,858.00p 1,920.00p 1,857.00p 1,920.00p 1987
23/06/2017 1,871.00p 1,880.00p 1,851.00p 1,860.00p 2981
22/06/2017 1,907.00p 1,940.00p 1,877.00p 1,890.00p 1246
21/06/2017 1,865.00p 1,930.00p 1,865.00p 1,910.00p 2444
20/06/2017 1,860.00p 1,890.00p 1,836.00p 1,873.00p 1014
19/06/2017 1,799.00p 1,855.00p 1,799.00p 1,855.00p 1286
16/06/2017 1,714.00p 1,799.00p 1,714.00p 1,799.00p 16484
15/06/2017 1,680.00p 1,723.00p 1,680.00p 1,692.00p 3994
14/06/2017 1,676.00p 1,740.00p 1,660.00p 1,713.50p 10251
13/06/2017 1,676.00p 1,728.00p 1,675.00p 1,693.00p 13978
12/06/2017 1,683.00p 1,698.88p 1,681.73p 1,687.00p 14545
09/06/2017 1,690.00p 1,753.20p 1,618.00p 1,677.00p 13471
08/06/2017 1,702.00p 1,733.00p 1,685.00p 1,700.00p 5881
07/06/2017 1,703.00p 1,747.50p 1,703.00p 1,706.00p 16630
06/06/2017 1,704.00p 1,763.00p 1,699.00p 1,714.00p 28236
05/06/2017 1,705.00p 1,770.00p 1,700.00p 1,702.00p 17874
02/06/2017 1,770.00p 1,770.00p 1,700.00p 1,709.00p 17765
01/06/2017 1,769.00p 1,790.07p 1,748.00p 1,748.00p 10560
31/05/2017 1,810.00p 1,817.56p 1,765.00p 1,779.50p 14091
30/05/2017 1,850.00p 1,850.00p 1,781.00p 1,814.00p 18828
26/05/2017 1,801.00p 1,846.00p 1,794.75p 1,823.00p 15632
25/05/2017 1,780.00p 1,849.34p 1,780.00p 1,795.00p 21362
24/05/2017 1,762.00p 1,805.00p 1,752.00p 1,780.00p 10898
23/05/2017 1,690.00p 1,776.00p 1,690.00p 1,763.00p 15530
22/05/2017 1,719.00p 1,749.00p 1,699.00p 1,720.00p 5080
19/05/2017 1,655.00p 1,723.00p 1,640.00p 1,686.00p 20476
18/05/2017 1,712.00p 1,730.00p 1,656.75p 1,662.00p 13422
17/05/2017 1,710.00p 1,754.80p 1,709.00p 1,710.00p 48923
16/05/2017 1,772.00p 1,782.00p 1,741.00p 1,760.00p 8218
15/05/2017 1,713.00p 1,774.00p 1,710.00p 1,758.00p 118218
12/05/2017 1,708.00p 1,750.00p 1,706.00p 1,718.50p 30470
11/05/2017 1,756.00p 1,765.00p 1,670.00p 1,719.00p 16186
10/05/2017 1,756.00p 1,766.00p 1,741.45p 1,753.00p 8713
09/05/2017 1,760.00p 1,787.78p 1,740.00p 1,742.00p 12600
08/05/2017 1,740.00p 1,785.00p 1,734.00p 1,775.00p 26143
05/05/2017 1,721.00p 1,762.00p 1,705.00p 1,720.00p 45650
04/05/2017 1,725.00p 1,769.00p 1,710.00p 1,717.00p 14137
03/05/2017 1,761.00p 1,800.00p 1,712.50p 1,725.00p 12261
02/05/2017 1,825.00p 1,879.00p 1,774.00p 1,785.00p 19016
28/04/2017 1,861.00p 1,880.00p 1,840.00p 1,850.00p 18949
27/04/2017 1,835.00p 1,900.00p 1,835.00p 1,852.00p 6410
26/04/2017 1,883.00p 1,893.00p 1,843.00p 1,860.00p 15154
25/04/2017 1,880.00p 1,901.00p 1,860.00p 1,886.00p 20989
24/04/2017 1,869.00p 1,919.00p 1,867.00p 1,871.00p 7015
21/04/2017 1,892.00p 1,938.00p 1,885.00p 1,895.00p 14081
20/04/2017 1,891.00p 1,929.00p 1,885.00p 1,885.00p 7447
19/04/2017 1,929.00p 1,930.00p 1,892.00p 1,907.00p 17157
18/04/2017 1,940.00p 1,950.00p 1,912.00p 1,928.00p 24468
13/04/2017 1,926.00p 1,930.00p 1,873.00p 1,918.00p 19634
12/04/2017 1,930.00p 1,930.00p 1,904.25p 1,920.00p 17526
11/04/2017 1,902.00p 1,930.00p 1,897.37p 1,925.00p 13236
10/04/2017 1,911.00p 1,920.00p 1,871.00p 1,901.00p 69709
07/04/2017 1,904.00p 1,921.00p 1,867.00p 1,888.00p 13486
06/04/2017 1,906.00p 1,935.79p 1,879.70p 1,899.00p 19750
05/04/2017 1,907.00p 1,959.00p 1,889.25p 1,958.00p 18298
04/04/2017 1,892.00p 1,919.00p 1,862.43p 1,896.00p 16145
03/04/2017 1,848.00p 1,890.00p 1,841.36p 1,880.00p 22415
31/03/2017 1,865.00p 1,879.00p 1,820.00p 1,867.00p 7783
30/03/2017 1,856.00p 1,880.00p 1,856.00p 1,863.00p 16400
29/03/2017 1,844.00p 1,875.00p 1,831.00p 1,871.00p 12998
28/03/2017 1,828.00p 1,864.88p 1,810.00p 1,831.00p 13144
27/03/2017 1,806.00p 1,850.00p 1,802.00p 1,828.00p 10069
24/03/2017 1,849.00p 1,854.00p 1,815.19p 1,833.00p 27721
23/03/2017 1,807.00p 1,849.00p 1,800.00p 1,830.00p 16074
22/03/2017 1,811.00p 1,840.00p 1,800.00p 1,815.00p 15085
21/03/2017 1,801.00p 1,842.00p 1,801.00p 1,820.00p 15453
20/03/2017 1,849.00p 1,860.00p 1,770.00p 1,826.00p 14108
17/03/2017 1,819.00p 1,850.00p 1,783.00p 1,850.00p 30446
16/03/2017 1,815.00p 1,820.00p 1,779.57p 1,810.00p 9243
15/03/2017 1,802.00p 1,802.00p 1,766.00p 1,791.00p 10200
14/03/2017 1,805.00p 1,819.00p 1,748.84p 1,793.00p 17662
13/03/2017 1,873.00p 1,890.00p 1,745.00p 1,794.00p 41865
10/03/2017 1,865.00p 1,900.00p 1,843.00p 1,875.00p 25382
09/03/2017 1,819.00p 1,860.00p 1,800.00p 1,846.00p 6183
08/03/2017 1,745.00p 1,820.00p 1,745.00p 1,806.00p 10227
07/03/2017 1,691.00p 1,740.08p 1,680.00p 1,740.00p 9344
06/03/2017 1,722.00p 1,737.00p 1,706.00p 1,737.00p 13067
03/03/2017 1,720.00p 1,730.00p 1,704.26p 1,730.00p 5228
02/03/2017 1,699.00p 1,720.00p 1,665.54p 1,720.00p 5582
01/03/2017 1,659.00p 1,688.00p 1,637.00p 1,688.00p 31255
28/02/2017 1,650.00p 1,659.00p 1,601.00p 1,656.00p 16380
27/02/2017 1,688.00p 1,714.50p 1,651.00p 1,651.00p 14593
24/02/2017 1,689.00p 1,725.00p 1,672.00p 1,691.00p 15528
23/02/2017 1,695.00p 1,695.00p 1,679.00p 1,689.00p 5152
22/02/2017 1,695.00p 1,695.00p 1,675.00p 1,686.00p 14272
21/02/2017 1,668.00p 1,765.25p 1,641.00p 1,688.00p 15666
20/02/2017 1,659.00p 1,675.50p 1,641.08p 1,664.00p 8705
17/02/2017 1,630.00p 1,684.00p 1,625.00p 1,664.00p 15442
16/02/2017 1,637.00p 1,662.00p 1,611.74p 1,652.00p 28523
15/02/2017 1,632.00p 1,634.21p 1,601.00p 1,622.00p 25058
14/02/2017 1,622.00p 1,625.75p 1,601.00p 1,620.00p 7630
13/02/2017 1,614.00p 1,632.00p 1,600.00p 1,613.00p 11042
10/02/2017 1,612.00p 1,635.00p 1,600.00p 1,620.00p 17565
09/02/2017 1,591.00p 1,614.00p 1,590.85p 1,613.00p 14329
08/02/2017 1,614.00p 1,614.00p 1,582.70p 1,600.00p 20895
07/02/2017 1,609.00p 1,610.00p 1,572.00p 1,605.00p 8109
06/02/2017 1,609.00p 1,610.07p 1,591.82p 1,609.00p 48290
03/02/2017 1,605.00p 1,606.00p 1,588.00p 1,604.00p 6761
02/02/2017 1,581.00p 1,609.00p 1,570.00p 1,593.00p 17815
01/02/2017 1,592.00p 1,609.00p 1,592.00p 1,595.00p 42279
31/01/2017 1,578.00p 1,604.00p 1,565.00p 1,600.00p 10349
30/01/2017 1,565.00p 1,608.00p 1,565.00p 1,593.00p 7917
27/01/2017 1,565.00p 1,600.00p 1,565.00p 1,591.00p 8718
26/01/2017 1,565.00p 1,609.00p 1,565.00p 1,594.00p 9769
25/01/2017 1,586.00p 1,605.60p 1,583.21p 1,591.00p 5779
24/01/2017 1,579.00p 1,600.00p 1,560.00p 1,586.00p 14292
23/01/2017 1,600.00p 1,600.00p 1,588.50p 1,596.00p 13100
20/01/2017 1,604.00p 1,604.00p 1,572.00p 1,572.00p 12927
19/01/2017 1,604.00p 1,605.00p 1,576.00p 1,591.00p 14149
18/01/2017 1,596.00p 1,605.00p 1,577.50p 1,592.00p 13207
17/01/2017 1,590.00p 1,605.00p 1,570.00p 1,590.00p 14954
16/01/2017 1,596.00p 1,610.00p 1,565.00p 1,565.00p 27381
13/01/2017 1,565.00p 1,597.00p 1,565.00p 1,571.00p 23506
12/01/2017 1,566.00p 1,588.00p 1,562.00p 1,570.00p 24587
11/01/2017 1,574.00p 1,602.00p 1,560.00p 1,570.00p 25212
10/01/2017 1,605.00p 1,615.50p 1,560.00p 1,580.00p 127939
09/01/2017 1,628.00p 1,650.75p 1,582.00p 1,592.00p 10808
06/01/2017 1,685.00p 1,690.00p 1,630.00p 1,630.00p 21440
05/01/2017 1,665.00p 1,683.10p 1,665.00p 1,665.00p 4159
04/01/2017 1,651.00p 1,685.00p 1,651.00p 1,662.00p 58609
03/01/2017 1,640.00p 1,679.66p 1,640.00p 1,660.00p 8674
30/12/2016 1,610.00p 1,650.00p 1,610.00p 1,650.00p 2220
29/12/2016 1,586.00p 1,610.00p 1,586.00p 1,600.00p 4159
28/12/2016 1,607.00p 1,608.55p 1,562.00p 1,586.00p 4252
23/12/2016 1,572.00p 1,605.00p 1,566.00p 1,600.00p 3018
22/12/2016 1,587.00p 1,610.00p 1,577.50p 1,606.00p 7528
21/12/2016 1,609.00p 1,609.00p 1,560.00p 1,578.00p 11873

*Close Price adjusted for both dividends and splits