Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/02/2014 1,188.00p 1,199.00p 1,185.00p 1,195.00p 20794
10/02/2014 1,189.00p 1,200.00p 1,179.90p 1,195.00p 10184
07/02/2014 1,173.00p 1,192.00p 1,165.50p 1,189.00p 40950
06/02/2014 1,172.50p 1,189.00p 1,172.50p 1,184.00p 5502
05/02/2014 1,176.00p 1,179.70p 1,165.50p 1,178.00p 5887
04/02/2014 1,175.00p 1,177.00p 1,160.00p 1,177.00p 28913
03/02/2014 1,161.00p 1,171.00p 1,160.00p 1,162.00p 10455
31/01/2014 1,177.00p 1,177.00p 1,161.00p 1,163.00p 14308
30/01/2014 1,165.00p 1,176.61p 1,165.00p 1,170.50p 6072
29/01/2014 1,161.00p 1,173.75p 1,161.00p 1,172.00p 44669
28/01/2014 1,163.00p 1,167.00p 1,160.00p 1,164.00p 11683
27/01/2014 1,163.00p 1,171.20p 1,160.00p 1,160.00p 45825
24/01/2014 1,175.00p 1,175.00p 1,162.00p 1,169.00p 17508
23/01/2014 1,161.00p 1,179.00p 1,158.93p 1,162.00p 6766
22/01/2014 1,163.00p 1,180.00p 1,159.25p 1,179.00p 10028
21/01/2014 1,158.00p 1,164.00p 1,158.00p 1,158.00p 9873
20/01/2014 1,158.00p 1,162.74p 1,153.00p 1,153.00p 19227
17/01/2014 1,150.00p 1,170.00p 1,150.00p 1,155.00p 97823
16/01/2014 1,144.00p 1,163.00p 1,141.00p 1,152.00p 8710
15/01/2014 1,156.00p 1,168.00p 1,142.44p 1,152.00p 6714
14/01/2014 1,173.00p 1,192.00p 1,160.00p 1,160.00p 165261
13/01/2014 1,170.00p 1,194.80p 1,170.00p 1,171.00p 15506
10/01/2014 1,185.00p 1,196.00p 1,171.00p 1,180.00p 25912
09/01/2014 1,175.00p 1,200.94p 1,175.00p 1,180.00p 11335
08/01/2014 1,185.00p 1,190.00p 1,180.00p 1,181.00p 13782
07/01/2014 1,204.00p 1,204.00p 1,181.00p 1,185.00p 26870
06/01/2014 1,195.00p 1,201.00p 1,180.00p 1,200.00p 88700
03/01/2014 1,202.00p 1,202.00p 1,181.00p 1,196.00p 37456
02/01/2014 1,195.00p 1,200.00p 1,171.00p 1,199.00p 24337
31/12/2013 1,198.00p 1,199.00p 1,180.00p 1,188.00p 29504
30/12/2013 1,177.00p 1,192.00p 1,176.00p 1,178.00p 7544
27/12/2013 1,197.00p 1,197.00p 1,178.00p 1,196.00p 27447
24/12/2013 1,200.00p 1,200.00p 1,170.00p 1,185.00p 13978
23/12/2013 1,197.00p 1,202.00p 1,187.27p 1,201.00p 15353
20/12/2013 1,199.00p 1,200.00p 1,178.00p 1,192.00p 10864
19/12/2013 1,191.00p 1,191.50p 1,177.00p 1,181.00p 8312
18/12/2013 1,181.00p 1,197.50p 1,180.00p 1,191.50p 13135
17/12/2013 1,183.00p 1,199.00p 1,180.00p 1,180.00p 21180
16/12/2013 1,190.00p 1,204.00p 1,190.00p 1,191.00p 16302
13/12/2013 1,191.00p 1,204.00p 1,190.00p 1,191.00p 11320
12/12/2013 1,190.00p 1,200.00p 1,190.00p 1,191.00p 9018
11/12/2013 1,183.00p 1,197.00p 1,183.00p 1,191.00p 3544
10/12/2013 1,186.00p 1,197.00p 1,185.06p 1,193.00p 3726
09/12/2013 1,180.00p 1,197.00p 1,180.00p 1,197.00p 17037
06/12/2013 1,173.00p 1,194.00p 1,173.00p 1,181.00p 13663
05/12/2013 1,181.00p 1,194.00p 1,180.00p 1,194.00p 621
04/12/2013 1,185.00p 1,200.00p 1,178.00p 1,191.00p 22633
03/12/2013 1,198.00p 1,200.00p 1,174.00p 1,199.00p 41056
02/12/2013 1,185.00p 1,199.00p 1,178.00p 1,199.00p 16256
29/11/2013 1,193.00p 1,195.25p 1,178.30p 1,192.00p 13732
28/11/2013 1,169.00p 1,195.00p 1,168.80p 1,195.00p 22865
27/11/2013 1,180.00p 1,184.00p 1,176.00p 1,182.00p 1790
26/11/2013 1,174.00p 1,182.50p 1,165.49p 1,175.00p 6976
25/11/2013 1,172.00p 1,183.75p 1,169.28p 1,171.00p 24740
22/11/2013 1,177.00p 1,185.00p 1,169.00p 1,181.00p 8855
21/11/2013 1,172.00p 1,184.00p 1,171.86p 1,184.00p 4508
20/11/2013 1,171.00p 1,184.00p 1,170.00p 1,177.00p 16117
19/11/2013 1,171.00p 1,179.71p 1,170.00p 1,170.00p 16898
18/11/2013 1,180.00p 1,180.00p 1,160.00p 1,179.00p 17333
15/11/2013 1,175.00p 1,178.49p 1,160.00p 1,171.00p 39892
14/11/2013 1,168.00p 1,184.00p 1,168.00p 1,170.50p 10585
13/11/2013 1,179.00p 1,189.57p 1,168.00p 1,169.00p 16356
12/11/2013 1,181.00p 1,188.86p 1,173.06p 1,181.00p 70018
11/11/2013 1,171.00p 1,195.00p 1,171.00p 1,176.00p 12142
08/11/2013 1,171.00p 1,185.00p 1,167.00p 1,180.00p 28166
07/11/2013 1,170.00p 1,174.44p 1,168.00p 1,168.00p 42069
06/11/2013 1,171.00p 1,183.00p 1,171.00p 1,181.00p 8847
05/11/2013 1,179.00p 1,179.00p 1,165.00p 1,175.00p 11737
04/11/2013 1,151.00p 1,167.00p 1,151.00p 1,165.00p 33590
01/11/2013 1,148.00p 1,159.00p 1,147.00p 1,152.00p 29153
31/10/2013 1,141.00p 1,158.50p 1,141.00p 1,147.00p 14612
30/10/2013 1,141.00p 1,158.01p 1,141.00p 1,150.00p 15816
29/10/2013 1,140.00p 1,153.00p 1,140.00p 1,140.00p 23015
28/10/2013 1,141.00p 1,150.10p 1,140.00p 1,141.00p 15478
25/10/2013 1,140.00p 1,149.15p 1,136.00p 1,140.00p 21810
24/10/2013 1,141.00p 1,145.00p 1,140.00p 1,145.00p 23641
23/10/2013 1,141.00p 1,151.05p 1,139.00p 1,142.00p 9192
22/10/2013 1,142.00p 1,151.25p 1,139.00p 1,139.00p 11558
21/10/2013 1,152.00p 1,162.00p 1,133.25p 1,141.00p 12943
18/10/2013 1,155.00p 1,162.14p 1,150.00p 1,157.00p 16326
17/10/2013 1,139.00p 1,158.00p 1,139.00p 1,155.00p 6111
16/10/2013 1,133.00p 1,145.00p 1,133.00p 1,145.00p 25080
15/10/2013 1,143.00p 1,150.00p 1,133.00p 1,133.00p 53307
14/10/2013 1,140.00p 1,150.00p 1,134.00p 1,150.00p 15336
11/10/2013 1,144.00p 1,160.00p 1,144.00p 1,146.00p 22235
10/10/2013 1,150.00p 1,165.00p 1,135.00p 1,152.00p 129393
09/10/2013 1,180.00p 1,190.00p 1,105.00p 1,152.00p 34023
08/10/2013 1,193.00p 1,209.22p 1,187.00p 1,187.00p 128993
07/10/2013 1,196.00p 1,213.00p 1,195.00p 1,195.00p 10486
04/10/2013 1,210.00p 1,218.50p 1,194.00p 1,194.00p 13617
03/10/2013 1,214.00p 1,215.15p 1,206.00p 1,208.00p 11705
02/10/2013 1,213.00p 1,215.00p 1,186.00p 1,211.00p 18886
01/10/2013 1,205.00p 1,214.00p 1,205.00p 1,211.00p 13126
30/09/2013 1,225.00p 1,233.00p 1,210.00p 1,219.00p 92770
27/09/2013 1,225.00p 1,231.00p 1,215.00p 1,225.00p 14846
26/09/2013 1,227.00p 1,230.75p 1,220.00p 1,224.00p 18895
25/09/2013 1,228.00p 1,235.00p 1,221.00p 1,221.00p 144969
24/09/2013 1,218.00p 1,234.50p 1,215.00p 1,225.00p 24765
23/09/2013 1,220.00p 1,232.00p 1,212.00p 1,215.00p 17243
20/09/2013 1,220.00p 1,239.00p 1,215.00p 1,227.00p 19768
19/09/2013 1,225.00p 1,240.00p 1,217.35p 1,230.00p 89823
18/09/2013 1,200.00p 1,220.00p 1,194.00p 1,220.00p 23028
17/09/2013 1,205.00p 1,210.00p 1,194.00p 1,194.00p 40592
16/09/2013 1,205.00p 1,230.17p 1,205.00p 1,210.00p 31160
13/09/2013 1,215.00p 1,237.00p 1,205.00p 1,205.00p 49055
12/09/2013 1,215.00p 1,237.00p 1,203.95p 1,237.00p 13590
11/09/2013 1,217.00p 1,228.00p 1,205.00p 1,213.50p 37887
10/09/2013 1,200.00p 1,228.00p 1,200.00p 1,228.00p 23601
09/09/2013 1,200.00p 1,220.00p 1,198.33p 1,208.00p 41398
06/09/2013 1,200.00p 1,220.00p 1,200.00p 1,204.00p 5901
05/09/2013 1,203.00p 1,231.00p 1,175.04p 1,220.00p 10246
04/09/2013 1,231.00p 1,233.00p 1,205.00p 1,205.00p 15955
03/09/2013 1,209.00p 1,216.63p 1,200.00p 1,209.00p 22705
02/09/2013 1,195.00p 1,237.00p 1,183.60p 1,235.00p 23354
30/08/2013 1,200.00p 1,204.82p 1,182.08p 1,191.50p 10778
29/08/2013 1,205.00p 1,210.00p 1,178.60p 1,189.00p 80978
28/08/2013 1,215.00p 1,230.00p 1,181.82p 1,188.00p 23185
27/08/2013 1,208.00p 1,225.00p 1,190.00p 1,206.00p 23295
23/08/2013 1,145.00p 1,217.00p 1,145.00p 1,217.00p 14602
22/08/2013 1,143.00p 1,155.00p 1,138.00p 1,153.00p 5185
21/08/2013 1,143.00p 1,154.78p 1,143.00p 1,143.00p 6164
20/08/2013 1,138.00p 1,160.00p 1,136.00p 1,159.00p 14502
19/08/2013 1,135.00p 1,160.00p 1,135.00p 1,150.00p 11024
16/08/2013 1,135.00p 1,155.00p 1,125.00p 1,147.50p 227224
15/08/2013 1,125.00p 1,136.00p 1,117.00p 1,129.00p 22900
14/08/2013 1,123.00p 1,136.00p 1,117.28p 1,136.00p 12619
13/08/2013 1,135.70p 1,135.70p 1,118.97p 1,121.00p 10679
12/08/2013 1,106.00p 1,142.00p 1,106.00p 1,130.00p 34003
09/08/2013 1,095.00p 1,125.00p 1,090.00p 1,113.00p 38222
08/08/2013 1,075.00p 1,108.00p 1,075.00p 1,108.00p 23538
07/08/2013 1,065.00p 1,076.00p 1,050.00p 1,076.00p 11742
06/08/2013 1,065.00p 1,080.00p 1,060.00p 1,075.00p 44909
05/08/2013 1,048.00p 1,078.00p 1,041.15p 1,078.00p 22881
02/08/2013 1,034.00p 1,055.00p 1,025.00p 1,055.00p 21273
01/08/2013 1,030.00p 1,035.00p 1,015.00p 1,025.00p 7280
31/07/2013 1,025.00p 1,035.00p 1,013.41p 1,020.00p 6184
30/07/2013 1,026.00p 1,035.00p 1,017.27p 1,025.00p 24950
29/07/2013 1,041.00p 1,053.96p 1,020.65p 1,024.00p 17154
26/07/2013 1,043.00p 1,053.68p 1,038.16p 1,040.00p 8036
25/07/2013 1,055.00p 1,064.00p 1,031.00p 1,044.00p 16027
24/07/2013 1,043.00p 1,050.00p 1,035.00p 1,040.00p 35524
23/07/2013 1,056.00p 1,074.00p 1,021.00p 1,038.00p 20352
22/07/2013 1,072.00p 1,079.00p 1,051.00p 1,060.00p 5855
19/07/2013 1,080.00p 1,080.00p 1,056.00p 1,066.00p 54440
18/07/2013 1,112.00p 1,120.00p 1,074.00p 1,074.00p 31497
17/07/2013 1,097.00p 1,120.00p 1,097.00p 1,114.00p 19361
16/07/2013 1,090.00p 1,105.00p 1,077.50p 1,101.00p 20262
15/07/2013 1,070.00p 1,084.30p 1,060.00p 1,077.50p 12251
12/07/2013 1,070.00p 1,071.00p 1,060.86p 1,061.50p 22988
11/07/2013 1,047.00p 1,070.00p 1,031.98p 1,070.00p 16020
10/07/2013 1,020.00p 1,055.00p 1,011.75p 1,055.00p 18699
09/07/2013 1,015.00p 1,018.00p 1,003.75p 1,018.00p 15469
08/07/2013 1,005.00p 1,015.00p 995.00p 1,015.00p 11016
05/07/2013 1,000.00p 1,013.00p 1,000.00p 1,011.00p 5433
04/07/2013 1,005.00p 1,015.00p 993.90p 1,014.00p 11876
03/07/2013 1,000.00p 1,005.00p 996.25p 1,005.00p 933
02/07/2013 998.00p 1,004.05p 995.50p 1,000.00p 2072
01/07/2013 1,001.70p 1,005.00p 992.21p 1,000.00p 10635
28/06/2013 995.00p 1,002.20p 989.50p 999.00p 5828
27/06/2013 989.50p 1,002.75p 989.50p 994.50p 3601
26/06/2013 995.00p 1,001.25p 986.48p 994.50p 5634
25/06/2013 988.50p 993.80p 984.78p 989.00p 18445
24/06/2013 985.50p 995.00p 983.93p 988.50p 20820
21/06/2013 980.00p 995.00p 971.94p 987.50p 16169
20/06/2013 975.00p 995.39p 975.00p 981.25p 23908
19/06/2013 973.00p 990.00p 973.00p 979.25p 6246
18/06/2013 985.00p 990.00p 971.00p 990.00p 15120
17/06/2013 978.00p 984.75p 974.50p 979.50p 4441
14/06/2013 988.00p 990.00p 970.00p 981.25p 11689
13/06/2013 958.00p 990.00p 958.00p 990.00p 17376
12/06/2013 965.00p 975.00p 965.00p 971.50p 5495
11/06/2013 958.00p 975.00p 958.00p 970.00p 4440
10/06/2013 952.50p 975.00p 952.50p 975.00p 4114
07/06/2013 958.00p 975.00p 958.00p 975.00p 3759
06/06/2013 970.00p 970.75p 953.00p 970.00p 420195
05/06/2013 975.00p 975.00p 952.50p 968.00p 66127
04/06/2013 955.00p 975.00p 955.00p 975.00p 22373
03/06/2013 965.00p 975.00p 965.00p 975.00p 6703
31/05/2013 975.00p 975.00p 965.00p 975.00p 14422
30/05/2013 957.00p 979.28p 957.00p 975.00p 55047
29/05/2013 974.50p 974.50p 950.50p 966.25p 7195
28/05/2013 951.50p 975.00p 950.50p 965.00p 6868
24/05/2013 965.00p 975.00p 959.00p 975.00p 16750
23/05/2013 970.00p 972.70p 955.00p 969.25p 18548
22/05/2013 960.00p 975.00p 954.06p 962.00p 7743
21/05/2013 955.00p 964.00p 953.24p 964.00p 27125
20/05/2013 960.00p 973.00p 954.00p 962.00p 13641
17/05/2013 956.00p 959.60p 953.00p 956.00p 7490
16/05/2013 973.00p 973.00p 959.60p 973.00p 14456
15/05/2013 970.00p 970.00p 950.00p 950.00p 36312
14/05/2013 951.50p 970.00p 950.00p 950.00p 6545
13/05/2013 978.00p 978.00p 950.00p 970.00p 25608
10/05/2013 973.00p 973.00p 962.00p 970.00p 19694
09/05/2013 970.00p 982.50p 961.48p 970.00p 8949
08/05/2013 960.00p 973.73p 949.46p 961.00p 23869
07/05/2013 960.00p 960.00p 940.00p 960.00p 9358
03/05/2013 946.50p 955.00p 942.67p 950.00p 29871
02/05/2013 945.00p 946.75p 937.00p 944.00p 52463
01/05/2013 935.00p 950.00p 930.00p 930.00p 21428
30/04/2013 930.00p 943.00p 927.00p 938.00p 10655

*Close Price adjusted for both dividends and splits