Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/05/2015 1,170.00p 1,191.94p 1,168.00p 1,185.00p 23061
26/05/2015 1,155.00p 1,174.00p 1,148.00p 1,171.00p 22244
22/05/2015 1,160.00p 1,169.00p 1,155.00p 1,160.00p 16281
21/05/2015 1,155.00p 1,170.00p 1,140.00p 1,165.00p 12811
20/05/2015 1,167.00p 1,170.00p 1,150.00p 1,163.00p 12625
19/05/2015 1,140.00p 1,164.88p 1,140.00p 1,162.00p 4808
18/05/2015 1,142.00p 1,155.00p 1,131.90p 1,151.00p 26032
15/05/2015 1,125.00p 1,150.00p 1,125.00p 1,143.00p 9621
14/05/2015 1,128.00p 1,150.39p 1,121.50p 1,130.00p 22108
13/05/2015 1,120.00p 1,137.00p 1,120.00p 1,127.00p 12845
12/05/2015 1,125.00p 1,135.46p 1,121.50p 1,123.00p 11419
11/05/2015 1,134.00p 1,134.00p 1,124.90p 1,134.00p 7006
08/05/2015 1,135.00p 1,136.00p 1,126.00p 1,127.00p 14674
07/05/2015 1,135.00p 1,135.00p 1,110.00p 1,114.00p 6537
06/05/2015 1,125.00p 1,134.00p 1,103.00p 1,110.00p 58665
05/05/2015 1,111.00p 1,118.00p 1,110.00p 1,113.00p 11715
01/05/2015 1,117.00p 1,139.00p 1,114.00p 1,129.00p 22577
30/04/2015 1,125.00p 1,139.00p 1,096.00p 1,120.00p 36345
29/04/2015 1,114.00p 1,125.00p 1,107.00p 1,119.00p 16258
28/04/2015 1,142.00p 1,145.13p 1,109.00p 1,109.00p 22616
27/04/2015 1,161.00p 1,179.00p 1,145.10p 1,149.00p 21788
24/04/2015 1,175.00p 1,187.63p 1,169.00p 1,169.00p 14720
23/04/2015 1,175.00p 1,205.00p 1,175.00p 1,200.00p 12478
22/04/2015 1,175.00p 1,205.00p 1,175.00p 1,202.00p 12039
21/04/2015 1,200.00p 1,200.00p 1,179.43p 1,190.00p 37673
20/04/2015 1,189.00p 1,195.25p 1,184.75p 1,192.50p 65357
17/04/2015 1,199.00p 1,205.00p 1,184.86p 1,198.00p 13147
16/04/2015 1,193.00p 1,205.00p 1,180.00p 1,194.00p 19151
15/04/2015 1,199.00p 1,205.00p 1,180.60p 1,200.00p 12974
14/04/2015 1,180.00p 1,200.00p 1,175.00p 1,200.00p 19610
13/04/2015 1,183.00p 1,192.00p 1,175.40p 1,188.00p 12602
10/04/2015 1,209.00p 1,221.13p 1,175.00p 1,185.00p 19691
09/04/2015 1,180.00p 1,235.00p 1,180.00p 1,210.00p 27724
08/04/2015 1,189.00p 1,195.00p 1,175.00p 1,195.00p 9802
07/04/2015 1,184.00p 1,189.50p 1,164.50p 1,182.00p 6842
02/04/2015 1,160.00p 1,189.00p 1,145.97p 1,182.00p 39085
01/04/2015 1,173.00p 1,173.00p 1,150.00p 1,170.00p 128564
31/03/2015 1,166.00p 1,173.51p 1,150.00p 1,150.00p 33109
30/03/2015 1,197.00p 1,197.00p 1,159.00p 1,159.00p 96278
27/03/2015 1,200.00p 1,200.00p 1,180.00p 1,190.00p 40150
26/03/2015 1,188.00p 1,200.00p 1,180.00p 1,192.00p 52333
25/03/2015 1,197.00p 1,199.00p 1,180.00p 1,184.00p 65668
24/03/2015 1,192.00p 1,215.00p 1,180.00p 1,195.50p 20950
23/03/2015 1,184.00p 1,190.00p 1,175.00p 1,180.00p 11906
20/03/2015 1,185.00p 1,190.00p 1,171.00p 1,178.00p 17730
19/03/2015 1,187.00p 1,188.00p 1,177.91p 1,181.50p 10510
18/03/2015 1,172.00p 1,190.00p 1,171.00p 1,188.00p 34634
17/03/2015 1,160.00p 1,168.00p 1,146.70p 1,160.00p 18546
16/03/2015 1,149.00p 1,159.40p 1,130.00p 1,157.00p 14089
13/03/2015 1,131.00p 1,150.75p 1,122.56p 1,139.00p 19759
12/03/2015 1,154.00p 1,155.00p 1,129.00p 1,134.00p 4822
11/03/2015 1,144.00p 1,160.00p 1,121.98p 1,155.00p 26799
10/03/2015 1,131.00p 1,152.00p 1,120.00p 1,145.00p 28720
09/03/2015 1,120.00p 1,140.00p 1,106.00p 1,125.00p 60846
06/03/2015 1,114.00p 1,125.00p 1,092.50p 1,123.00p 31271
05/03/2015 1,100.00p 1,125.00p 1,000.00p 1,110.00p 39179
04/03/2015 1,069.00p 1,085.00p 1,048.00p 1,078.00p 14405
03/03/2015 1,055.00p 1,058.60p 1,046.00p 1,055.00p 10678
02/03/2015 1,072.00p 1,085.00p 1,050.00p 1,057.00p 9697
27/02/2015 1,075.00p 1,095.00p 1,060.00p 1,075.00p 9671
26/02/2015 1,085.00p 1,094.83p 1,081.00p 1,085.00p 7685
25/02/2015 1,084.00p 1,094.00p 1,060.00p 1,085.00p 17863
24/02/2015 1,101.00p 1,104.50p 1,045.00p 1,072.00p 49347
23/02/2015 1,128.00p 1,137.48p 1,105.00p 1,107.00p 14319
20/02/2015 1,175.00p 1,175.00p 1,116.00p 1,126.00p 23968
19/02/2015 1,103.00p 1,175.00p 1,095.00p 1,175.00p 35876
18/02/2015 1,090.00p 1,103.00p 1,070.00p 1,103.00p 42140
17/02/2015 1,070.00p 1,090.00p 1,068.40p 1,090.00p 34822
16/02/2015 1,064.00p 1,082.00p 1,063.88p 1,075.00p 13763
13/02/2015 1,068.00p 1,073.25p 1,063.85p 1,069.50p 10066
12/02/2015 1,066.00p 1,075.00p 1,062.00p 1,063.00p 7124
11/02/2015 1,075.00p 1,081.65p 1,067.00p 1,067.00p 8173
10/02/2015 1,070.00p 1,085.00p 1,068.00p 1,085.00p 10165
09/02/2015 1,058.00p 1,074.38p 1,050.00p 1,074.00p 15018
06/02/2015 1,060.00p 1,070.00p 1,060.00p 1,070.00p 11802
05/02/2015 1,065.00p 1,070.00p 1,056.00p 1,070.00p 9650
04/02/2015 1,061.00p 1,079.00p 1,057.00p 1,065.00p 16442
03/02/2015 1,070.00p 1,080.00p 1,068.46p 1,077.00p 9368
02/02/2015 1,063.00p 1,081.38p 1,062.00p 1,078.00p 22857
30/01/2015 1,062.00p 1,082.00p 1,062.00p 1,080.00p 44019
29/01/2015 1,085.00p 1,087.00p 1,075.25p 1,085.00p 6048
28/01/2015 1,070.00p 1,089.00p 1,069.00p 1,085.00p 15105
27/01/2015 1,060.00p 1,085.00p 1,059.00p 1,076.00p 16880
26/01/2015 1,047.00p 1,082.00p 1,047.00p 1,082.00p 16832
23/01/2015 1,040.00p 1,054.00p 1,040.00p 1,054.00p 31128
22/01/2015 1,041.00p 1,051.27p 1,036.00p 1,047.00p 29265
21/01/2015 1,057.00p 1,060.00p 1,050.00p 1,055.00p 13902
20/01/2015 1,040.00p 1,057.00p 1,040.00p 1,056.00p 13885
19/01/2015 1,033.00p 1,046.00p 1,033.00p 1,046.00p 12419
16/01/2015 1,030.00p 1,045.00p 1,025.67p 1,042.00p 32616
15/01/2015 1,034.00p 1,043.63p 1,012.00p 1,030.00p 18503
14/01/2015 1,045.00p 1,057.20p 1,031.60p 1,045.00p 19087
13/01/2015 1,019.00p 1,050.00p 1,011.97p 1,048.00p 17638
12/01/2015 1,010.00p 1,019.25p 993.50p 1,001.00p 28628
09/01/2015 937.50p 1,007.26p 935.50p 987.25p 93000
08/01/2015 911.00p 938.00p 911.00p 932.00p 182760
07/01/2015 900.00p 901.50p 873.60p 901.50p 32412
06/01/2015 880.00p 900.00p 872.00p 884.00p 16027
05/01/2015 880.50p 892.50p 880.00p 887.25p 10213
02/01/2015 898.50p 898.50p 881.00p 892.00p 8252
31/12/2014 880.00p 900.00p 880.00p 900.00p 2365
30/12/2014 888.50p 892.00p 883.50p 889.25p 3707
29/12/2014 901.00p 902.27p 886.50p 891.00p 9796
24/12/2014 893.00p 904.50p 890.00p 903.00p 11964
23/12/2014 889.50p 890.00p 868.00p 884.50p 15806
22/12/2014 864.50p 884.86p 861.62p 875.00p 59852
19/12/2014 885.00p 888.50p 862.75p 865.00p 23553
18/12/2014 838.00p 884.50p 834.56p 873.50p 26172
17/12/2014 838.50p 850.00p 836.00p 844.50p 16247
16/12/2014 853.00p 876.00p 835.00p 838.50p 25443
15/12/2014 852.50p 880.00p 852.00p 852.00p 19055
12/12/2014 893.50p 895.00p 852.00p 852.00p 27171
11/12/2014 905.00p 912.50p 892.38p 896.00p 10730
10/12/2014 905.00p 920.00p 905.00p 909.50p 15253
09/12/2014 919.00p 919.00p 905.00p 918.00p 8355
08/12/2014 905.00p 924.50p 905.00p 908.50p 8791
05/12/2014 905.00p 922.00p 905.00p 915.00p 48532
04/12/2014 916.50p 921.00p 910.50p 918.50p 13744
03/12/2014 918.00p 918.00p 908.00p 912.00p 40199
02/12/2014 906.00p 920.00p 906.00p 916.00p 49952
01/12/2014 890.50p 919.50p 890.50p 916.00p 28162
28/11/2014 900.00p 915.70p 900.00p 910.00p 43167
27/11/2014 900.00p 914.50p 900.00p 909.00p 21765
26/11/2014 915.00p 915.00p 901.00p 910.00p 25469
25/11/2014 907.00p 915.00p 900.50p 911.00p 74857
24/11/2014 907.00p 915.00p 899.41p 911.00p 40484
21/11/2014 904.50p 904.50p 883.63p 903.00p 35408
20/11/2014 876.00p 904.50p 875.50p 900.00p 9736
19/11/2014 880.00p 896.00p 880.00p 888.50p 9478
18/11/2014 882.00p 901.50p 880.00p 889.00p 28593
17/11/2014 892.00p 900.00p 876.00p 895.00p 21030
14/11/2014 860.00p 890.00p 847.50p 884.00p 30050
13/11/2014 906.00p 918.80p 860.00p 860.00p 26792
12/11/2014 950.00p 950.00p 902.55p 913.00p 29565
11/11/2014 950.00p 950.00p 925.50p 925.50p 21346
10/11/2014 943.00p 955.00p 919.62p 948.00p 54660
07/11/2014 943.00p 943.00p 918.00p 923.25p 21256
06/11/2014 930.00p 934.00p 924.75p 929.00p 23157
05/11/2014 915.50p 939.00p 915.00p 920.50p 51007
04/11/2014 923.50p 939.50p 921.18p 921.50p 14732
03/11/2014 940.00p 940.00p 905.00p 925.00p 49203
31/10/2014 940.00p 940.00p 916.50p 935.00p 10381
30/10/2014 930.00p 932.00p 910.32p 923.75p 14236
29/10/2014 915.00p 925.00p 905.97p 912.50p 18046
28/10/2014 930.00p 930.00p 905.50p 917.75p 1899
27/10/2014 938.50p 949.97p 907.50p 907.50p 18432
24/10/2014 931.50p 950.00p 930.00p 940.00p 17284
23/10/2014 930.50p 945.00p 930.50p 938.00p 9273
22/10/2014 930.50p 950.00p 930.50p 940.00p 17158
21/10/2014 939.50p 948.00p 927.00p 943.50p 31612
20/10/2014 935.00p 949.50p 920.50p 941.25p 13857
17/10/2014 930.00p 945.80p 920.00p 928.00p 18060
16/10/2014 925.00p 931.40p 920.00p 926.00p 13187
15/10/2014 945.50p 964.83p 920.59p 930.00p 18282
14/10/2014 960.50p 963.50p 945.50p 945.50p 30603
13/10/2014 980.00p 980.00p 960.00p 961.00p 19839
10/10/2014 973.00p 1,000.00p 961.50p 979.50p 14434
09/10/2014 974.00p 975.00p 961.88p 967.50p 8772
08/10/2014 970.50p 980.50p 965.00p 970.50p 15317
07/10/2014 985.00p 994.00p 977.00p 977.00p 18789
06/10/2014 994.50p 994.50p 983.00p 983.00p 16582
03/10/2014 986.00p 1,000.00p 985.10p 990.50p 15741
02/10/2014 991.00p 1,003.57p 985.50p 985.50p 6552
01/10/2014 999.50p 1,000.00p 990.50p 992.50p 17073
30/09/2014 990.50p 1,000.00p 988.12p 989.75p 38099
29/09/2014 994.00p 996.00p 985.00p 991.75p 4126
26/09/2014 990.00p 998.06p 985.00p 985.50p 8378
25/09/2014 990.00p 1,000.00p 990.00p 995.00p 62297
24/09/2014 995.00p 1,000.00p 988.00p 991.50p 9579
23/09/2014 989.00p 1,002.00p 988.50p 996.00p 7959
22/09/2014 1,000.92p 1,005.43p 988.00p 992.75p 9741
19/09/2014 993.50p 1,005.11p 985.50p 992.00p 21508
18/09/2014 996.00p 1,009.00p 994.00p 994.00p 11678
17/09/2014 1,005.00p 1,005.00p 991.50p 991.50p 13479
16/09/2014 1,004.00p 1,004.00p 986.00p 986.00p 46673
15/09/2014 1,015.00p 1,015.00p 990.50p 1,000.00p 59157
12/09/2014 1,015.00p 1,015.00p 991.75p 995.25p 17333
11/09/2014 1,010.00p 1,010.00p 980.00p 990.00p 24731
10/09/2014 990.50p 1,000.00p 980.00p 997.50p 13861
09/09/2014 985.50p 1,003.00p 985.00p 992.50p 9407
08/09/2014 1,004.21p 1,010.79p 1,003.88p 1,005.25p 4683
05/09/2014 1,010.00p 1,015.42p 991.50p 992.00p 15785
04/09/2014 983.50p 999.50p 983.00p 990.00p 10441
03/09/2014 993.00p 1,014.30p 983.00p 983.50p 13629
02/09/2014 1,008.00p 1,014.20p 984.30p 1,004.50p 16538
01/09/2014 1,010.00p 1,023.10p 1,002.96p 1,010.00p 15528
29/08/2014 1,040.00p 1,040.00p 999.00p 999.00p 87959
28/08/2014 1,008.00p 1,021.00p 1,008.00p 1,021.00p 5554
27/08/2014 1,015.00p 1,024.00p 1,006.35p 1,010.00p 9410
26/08/2014 1,021.00p 1,025.00p 1,017.00p 1,017.00p 7112
22/08/2014 1,025.00p 1,035.00p 1,017.00p 1,021.50p 8715
21/08/2014 1,030.00p 1,031.00p 1,025.00p 1,025.00p 9276
20/08/2014 1,035.00p 1,051.80p 1,030.00p 1,030.00p 6429
19/08/2014 1,041.00p 1,055.00p 1,032.00p 1,032.00p 27287
18/08/2014 1,051.00p 1,054.00p 1,045.82p 1,047.00p 53434
15/08/2014 1,048.00p 1,050.00p 1,041.82p 1,046.00p 6393
14/08/2014 1,045.00p 1,055.00p 1,045.00p 1,052.00p 70644
13/08/2014 1,052.00p 1,058.00p 1,045.00p 1,045.00p 10688
12/08/2014 1,035.00p 1,055.00p 1,027.00p 1,043.00p 76358
11/08/2014 1,020.00p 1,035.00p 1,020.00p 1,035.00p 201116

*Close Price adjusted for both dividends and splits