Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/03/2016 1,368.00p 1,368.00p 1,340.00p 1,364.00p 21187
07/03/2016 1,362.00p 1,375.00p 1,350.00p 1,351.00p 15467
04/03/2016 1,332.00p 1,374.00p 1,332.00p 1,355.00p 10801
03/03/2016 1,301.00p 1,370.00p 1,280.00p 1,326.00p 22416
02/03/2016 1,250.00p 1,345.30p 1,250.00p 1,320.00p 29361
01/03/2016 1,244.00p 1,264.60p 1,238.00p 1,250.00p 65530
29/02/2016 1,284.00p 1,285.00p 1,236.00p 1,240.00p 14568
26/02/2016 1,285.00p 1,289.00p 1,235.00p 1,263.00p 32975
25/02/2016 1,248.00p 1,278.00p 1,236.00p 1,244.00p 13362
24/02/2016 1,276.00p 1,280.00p 1,236.00p 1,245.00p 10654
23/02/2016 1,237.00p 1,282.00p 1,233.15p 1,282.00p 7379
22/02/2016 1,240.00p 1,280.94p 1,235.00p 1,235.00p 10390
19/02/2016 1,230.00p 1,264.00p 1,230.00p 1,239.00p 6595
18/02/2016 1,227.56p 1,243.99p 1,221.00p 1,232.00p 14786
17/02/2016 1,237.00p 1,269.00p 1,232.28p 1,243.00p 9429
16/02/2016 1,240.00p 1,261.55p 1,235.00p 1,243.00p 8136
15/02/2016 1,242.50p 1,259.47p 1,226.00p 1,244.50p 22025
12/02/2016 1,227.00p 1,240.00p 1,220.91p 1,240.00p 1175
11/02/2016 1,231.00p 1,252.00p 1,218.61p 1,224.00p 8539
10/02/2016 1,248.00p 1,273.73p 1,218.80p 1,259.00p 9628
09/02/2016 1,211.00p 1,240.00p 1,211.00p 1,215.00p 12228
08/02/2016 1,197.00p 1,250.00p 1,197.00p 1,212.00p 18439
05/02/2016 1,196.00p 1,240.91p 1,196.00p 1,207.00p 12621
04/02/2016 1,186.00p 1,234.00p 1,186.00p 1,233.00p 12584
03/02/2016 1,202.00p 1,224.00p 1,191.00p 1,200.00p 14404
02/02/2016 1,198.00p 1,229.00p 1,196.00p 1,200.00p 11056
01/02/2016 1,193.00p 1,214.00p 1,184.64p 1,198.00p 21569
29/01/2016 1,200.00p 1,228.57p 1,186.00p 1,198.50p 10390
28/01/2016 1,212.00p 1,227.00p 1,200.00p 1,200.00p 30669
27/01/2016 1,195.00p 1,221.80p 1,180.94p 1,203.00p 12466
26/01/2016 1,175.00p 1,207.39p 1,161.00p 1,183.00p 15029
25/01/2016 1,201.00p 1,219.00p 1,201.00p 1,201.00p 9378
22/01/2016 1,208.00p 1,230.00p 1,189.25p 1,192.00p 23946
21/01/2016 1,145.00p 1,235.00p 1,133.00p 1,191.00p 97373
20/01/2016 1,170.00p 1,192.25p 1,086.00p 1,119.00p 42690
19/01/2016 1,200.00p 1,211.00p 1,170.00p 1,183.00p 18905
18/01/2016 1,176.00p 1,199.00p 1,165.00p 1,165.00p 37584
15/01/2016 1,210.00p 1,214.19p 1,164.72p 1,165.00p 12603
14/01/2016 1,248.00p 1,252.00p 1,205.00p 1,207.00p 13917
13/01/2016 1,266.00p 1,285.20p 1,247.90p 1,257.00p 13441
12/01/2016 1,240.00p 1,282.00p 1,232.50p 1,256.00p 11734
11/01/2016 1,345.00p 1,352.80p 1,220.00p 1,220.00p 39483
08/01/2016 1,428.00p 1,430.00p 1,333.20p 1,345.00p 32153
07/01/2016 1,449.00p 1,450.00p 1,417.00p 1,417.00p 16260
06/01/2016 1,449.00p 1,449.00p 1,422.93p 1,440.00p 8089
05/01/2016 1,420.80p 1,449.00p 1,420.80p 1,435.00p 14842
04/01/2016 1,440.00p 1,440.00p 1,416.99p 1,429.50p 1830
31/12/2015 1,441.00p 1,441.00p 1,417.00p 1,430.00p 53
30/12/2015 1,416.00p 1,445.00p 1,416.00p 1,423.00p 4161
29/12/2015 1,437.00p 1,444.96p 1,423.28p 1,426.00p 7338
24/12/2015 1,418.00p 1,444.20p 1,417.00p 1,425.00p 1544
23/12/2015 1,450.00p 1,451.50p 1,415.00p 1,415.00p 12925
22/12/2015 1,430.00p 1,445.31p 1,418.00p 1,440.00p 1356
21/12/2015 1,450.00p 1,460.00p 1,440.00p 1,440.00p 5780
18/12/2015 1,454.00p 1,454.00p 1,420.00p 1,433.00p 28251
17/12/2015 1,430.00p 1,437.65p 1,424.50p 1,430.00p 7021
16/12/2015 1,449.00p 1,450.00p 1,420.00p 1,429.00p 16994
15/12/2015 1,416.00p 1,444.00p 1,413.00p 1,413.00p 9984
14/12/2015 1,437.00p 1,437.00p 1,420.00p 1,420.00p 11721
11/12/2015 1,459.00p 1,470.00p 1,420.00p 1,423.00p 33907
10/12/2015 1,421.00p 1,457.00p 1,421.00p 1,423.00p 11957
09/12/2015 1,411.00p 1,458.00p 1,411.00p 1,448.00p 7249
08/12/2015 1,430.00p 1,440.00p 1,415.77p 1,440.00p 10039
07/12/2015 1,420.00p 1,443.67p 1,410.00p 1,412.00p 19368
04/12/2015 1,450.00p 1,450.00p 1,430.00p 1,432.00p 31026
03/12/2015 1,429.00p 1,475.00p 1,406.03p 1,475.00p 10180
02/12/2015 1,408.00p 1,432.00p 1,390.00p 1,432.00p 14048
01/12/2015 1,390.00p 1,401.56p 1,387.60p 1,390.00p 5390
30/11/2015 1,390.00p 1,437.00p 1,382.00p 1,382.00p 15936
27/11/2015 1,411.00p 1,416.36p 1,390.00p 1,390.00p 13395
26/11/2015 1,408.00p 1,449.00p 1,390.00p 1,430.00p 22319
25/11/2015 1,386.00p 1,425.00p 1,382.00p 1,382.00p 21443
24/11/2015 1,386.00p 1,420.00p 1,386.00p 1,392.00p 15863
23/11/2015 1,387.00p 1,414.24p 1,387.00p 1,392.00p 7034
20/11/2015 1,428.00p 1,428.00p 1,391.00p 1,397.00p 16919
19/11/2015 1,407.00p 1,418.00p 1,392.85p 1,418.00p 2726
18/11/2015 1,391.00p 1,422.00p 1,390.00p 1,391.00p 27152
17/11/2015 1,391.00p 1,426.00p 1,391.00p 1,393.00p 12554
16/11/2015 1,391.00p 1,408.20p 1,390.00p 1,391.00p 62862
13/11/2015 1,397.00p 1,424.52p 1,385.00p 1,391.00p 32708
12/11/2015 1,416.00p 1,440.42p 1,390.00p 1,406.00p 8733
11/11/2015 1,439.00p 1,475.00p 1,400.00p 1,426.00p 22117
10/11/2015 1,391.00p 1,438.39p 1,391.00p 1,405.00p 8863
09/11/2015 1,433.00p 1,433.00p 1,401.00p 1,416.00p 12297
06/11/2015 1,410.00p 1,427.60p 1,391.00p 1,412.50p 4372
05/11/2015 1,438.92p 1,438.92p 1,410.00p 1,416.00p 4873
04/11/2015 1,417.00p 1,436.00p 1,401.00p 1,415.00p 7687
03/11/2015 1,395.00p 1,417.00p 1,380.27p 1,403.00p 8572
02/11/2015 1,382.00p 1,393.00p 1,382.00p 1,382.00p 6358
30/10/2015 1,371.00p 1,383.92p 1,353.00p 1,378.00p 31177
29/10/2015 1,371.00p 1,398.00p 1,370.00p 1,371.00p 16874
28/10/2015 1,401.00p 1,417.63p 1,371.00p 1,377.00p 11803
27/10/2015 1,400.00p 1,419.00p 1,400.00p 1,400.00p 7029
26/10/2015 1,416.00p 1,432.00p 1,410.00p 1,410.00p 16896
23/10/2015 1,417.00p 1,438.40p 1,415.00p 1,416.00p 70056
22/10/2015 1,417.00p 1,455.00p 1,417.00p 1,434.00p 12453
21/10/2015 1,434.00p 1,434.00p 1,414.20p 1,419.00p 5116
20/10/2015 1,428.08p 1,429.73p 1,410.00p 1,416.00p 4454
19/10/2015 1,420.00p 1,437.59p 1,410.90p 1,420.00p 6617
16/10/2015 1,400.00p 1,445.00p 1,400.00p 1,420.00p 25649
15/10/2015 1,404.00p 1,430.87p 1,401.00p 1,401.00p 8253
14/10/2015 1,401.00p 1,433.00p 1,401.00p 1,404.00p 3435
13/10/2015 1,401.00p 1,412.00p 1,400.00p 1,400.00p 2945
12/10/2015 1,401.00p 1,425.00p 1,400.00p 1,400.00p 8180
09/10/2015 1,402.00p 1,413.00p 1,401.00p 1,407.00p 4533
08/10/2015 1,432.00p 1,432.00p 1,400.00p 1,402.00p 14111
07/10/2015 1,401.00p 1,416.00p 1,400.00p 1,400.00p 5398
06/10/2015 1,401.00p 1,409.00p 1,392.00p 1,400.00p 24748
05/10/2015 1,421.00p 1,427.00p 1,400.00p 1,400.00p 16906
02/10/2015 1,413.00p 1,442.00p 1,410.00p 1,413.00p 20029
01/10/2015 1,435.00p 1,450.00p 1,408.40p 1,443.00p 23975
30/09/2015 1,416.00p 1,440.00p 1,404.45p 1,420.00p 11347
29/09/2015 1,430.00p 1,430.00p 1,415.00p 1,419.00p 17326
28/09/2015 1,449.00p 1,455.00p 1,407.00p 1,434.00p 13269
25/09/2015 1,450.00p 1,464.44p 1,410.00p 1,411.00p 17890
24/09/2015 1,470.00p 1,475.00p 1,437.12p 1,440.00p 41335
23/09/2015 1,490.00p 1,490.00p 1,455.00p 1,469.00p 8934
22/09/2015 1,479.00p 1,480.00p 1,443.00p 1,465.00p 30387
21/09/2015 1,455.00p 1,478.40p 1,455.00p 1,465.00p 9126
18/09/2015 1,479.00p 1,492.30p 1,475.00p 1,475.00p 7082
17/09/2015 1,451.00p 1,480.22p 1,450.00p 1,468.00p 24170
16/09/2015 1,481.00p 1,488.92p 1,451.00p 1,455.00p 12063
15/09/2015 1,476.00p 1,490.00p 1,449.00p 1,488.00p 7453
14/09/2015 1,468.00p 1,479.00p 1,454.20p 1,465.00p 15919
11/09/2015 1,485.00p 1,490.00p 1,457.58p 1,462.00p 14721
10/09/2015 1,494.00p 1,496.81p 1,458.00p 1,468.00p 12221
09/09/2015 1,448.00p 1,495.00p 1,448.00p 1,492.00p 23174
08/09/2015 1,405.00p 1,449.40p 1,405.00p 1,436.00p 4398
07/09/2015 1,428.00p 1,444.00p 1,420.00p 1,420.00p 3631
04/09/2015 1,423.00p 1,440.00p 1,423.00p 1,438.00p 3395
03/09/2015 1,418.00p 1,441.00p 1,406.80p 1,433.00p 6461
02/09/2015 1,399.00p 1,419.00p 1,387.21p 1,415.00p 15435
01/09/2015 1,391.00p 1,408.56p 1,390.00p 1,395.00p 9278
28/08/2015 1,439.00p 1,445.00p 1,372.36p 1,395.00p 22991
27/08/2015 1,427.00p 1,428.00p 1,400.00p 1,405.00p 10021
26/08/2015 1,396.00p 1,429.00p 1,395.00p 1,404.00p 12282
25/08/2015 1,395.00p 1,410.00p 1,395.00p 1,396.00p 11840
24/08/2015 1,397.00p 1,406.00p 1,378.95p 1,392.00p 25358
21/08/2015 1,396.00p 1,407.00p 1,366.28p 1,395.00p 25577
20/08/2015 1,410.00p 1,410.00p 1,396.00p 1,401.50p 5016
19/08/2015 1,423.00p 1,423.00p 1,400.00p 1,400.00p 3019
18/08/2015 1,408.00p 1,408.00p 1,391.76p 1,404.00p 9650
17/08/2015 1,419.00p 1,459.00p 1,400.00p 1,401.00p 16067
14/08/2015 1,411.00p 1,411.00p 1,382.00p 1,387.00p 11932
13/08/2015 1,411.00p 1,412.00p 1,371.00p 1,382.00p 7549
12/08/2015 1,391.00p 1,405.00p 1,371.00p 1,389.00p 8266
11/08/2015 1,395.00p 1,412.00p 1,382.00p 1,384.00p 4348
10/08/2015 1,399.00p 1,410.20p 1,381.00p 1,401.00p 14113
07/08/2015 1,381.00p 1,400.60p 1,381.00p 1,385.00p 13955
06/08/2015 1,409.00p 1,409.00p 1,374.94p 1,377.00p 9579
05/08/2015 1,370.00p 1,391.19p 1,370.00p 1,389.00p 13298
04/08/2015 1,390.00p 1,400.00p 1,372.00p 1,375.00p 17777
03/08/2015 1,350.00p 1,389.50p 1,350.00p 1,367.00p 22434
31/07/2015 1,382.00p 1,385.00p 1,351.00p 1,364.00p 18636
30/07/2015 1,397.00p 1,410.00p 1,376.00p 1,380.00p 16963
29/07/2015 1,430.00p 1,448.75p 1,419.74p 1,420.00p 9787
28/07/2015 1,400.00p 1,443.20p 1,400.00p 1,443.00p 6996
27/07/2015 1,439.00p 1,439.00p 1,396.00p 1,404.00p 7837
24/07/2015 1,394.00p 1,428.00p 1,389.25p 1,400.00p 137682
23/07/2015 1,336.00p 1,385.00p 1,336.00p 1,385.00p 11240
22/07/2015 1,327.00p 1,340.58p 1,320.00p 1,329.00p 16213
21/07/2015 1,307.00p 1,326.28p 1,307.00p 1,323.50p 7138
20/07/2015 1,327.00p 1,327.00p 1,300.00p 1,327.00p 6048
17/07/2015 1,314.00p 1,323.00p 1,305.18p 1,319.00p 4427
16/07/2015 1,305.00p 1,318.43p 1,304.00p 1,309.00p 39895
15/07/2015 1,320.00p 1,327.00p 1,311.45p 1,327.00p 8221
14/07/2015 1,272.00p 1,315.00p 1,270.00p 1,315.00p 8605
13/07/2015 1,287.00p 1,295.00p 1,260.00p 1,276.00p 9420
10/07/2015 1,270.00p 1,285.03p 1,260.60p 1,280.00p 1657
09/07/2015 1,267.00p 1,289.00p 1,255.00p 1,280.00p 15866
08/07/2015 1,265.80p 1,289.84p 1,260.00p 1,284.50p 5515
07/07/2015 1,265.00p 1,288.00p 1,258.99p 1,288.00p 6572
06/07/2015 1,290.00p 1,293.84p 1,256.68p 1,283.00p 17209
03/07/2015 1,323.00p 1,323.00p 1,292.00p 1,297.50p 19697
02/07/2015 1,319.00p 1,320.00p 1,302.00p 1,315.00p 23914
01/07/2015 1,300.00p 1,318.00p 1,292.00p 1,315.50p 10758
30/06/2015 1,280.00p 1,301.00p 1,280.00p 1,301.00p 9629
29/06/2015 1,289.00p 1,298.00p 1,257.13p 1,286.00p 14888
26/06/2015 1,279.00p 1,279.00p 1,265.16p 1,270.00p 8663
25/06/2015 1,278.14p 1,280.00p 1,270.34p 1,275.50p 5233
24/06/2015 1,270.00p 1,278.00p 1,251.81p 1,278.00p 22609
23/06/2015 1,285.00p 1,285.00p 1,257.57p 1,285.00p 31007
22/06/2015 1,259.00p 1,270.00p 1,238.50p 1,270.00p 8241
19/06/2015 1,235.00p 1,264.00p 1,235.00p 1,259.00p 7496
18/06/2015 1,250.00p 1,260.00p 1,233.00p 1,260.00p 10616
17/06/2015 1,278.00p 1,309.00p 1,230.00p 1,235.00p 16477
16/06/2015 1,317.00p 1,325.00p 1,290.00p 1,292.00p 21617
15/06/2015 1,303.00p 1,315.28p 1,289.00p 1,297.00p 90803
12/06/2015 1,288.00p 1,302.00p 1,287.70p 1,292.00p 19203
11/06/2015 1,278.00p 1,302.00p 1,264.00p 1,293.00p 13835
10/06/2015 1,258.00p 1,270.73p 1,251.00p 1,268.00p 13937
09/06/2015 1,255.00p 1,266.00p 1,247.00p 1,260.00p 8250
08/06/2015 1,226.00p 1,253.91p 1,225.00p 1,240.00p 20330
05/06/2015 1,216.00p 1,245.00p 1,216.00p 1,245.00p 10865
04/06/2015 1,230.00p 1,243.64p 1,221.00p 1,238.00p 5352
03/06/2015 1,222.00p 1,240.00p 1,212.20p 1,238.00p 11461
02/06/2015 1,207.00p 1,222.00p 1,206.00p 1,208.00p 8173
01/06/2015 1,215.00p 1,223.00p 1,205.00p 1,219.00p 18214
29/05/2015 1,180.00p 1,214.00p 1,180.00p 1,208.00p 38871
28/05/2015 1,194.00p 1,200.00p 1,179.60p 1,193.00p 7703

*Close Price adjusted for both dividends and splits