Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/04/2013 938.00p 940.50p 930.00p 930.00p 106383
26/04/2013 940.00p 940.00p 928.75p 930.00p 3653
25/04/2013 928.00p 940.00p 925.00p 925.00p 8506
24/04/2013 925.00p 938.92p 924.70p 925.00p 79466
23/04/2013 930.00p 937.60p 923.20p 926.50p 18972
22/04/2013 910.00p 940.00p 910.00p 930.00p 35992
19/04/2013 897.00p 925.00p 897.00p 913.50p 12097
18/04/2013 910.00p 910.00p 897.00p 897.00p 50048
17/04/2013 895.50p 906.40p 895.00p 896.00p 45890
16/04/2013 898.00p 907.00p 891.61p 900.00p 25283
15/04/2013 894.00p 905.88p 891.33p 900.00p 34295
12/04/2013 895.00p 907.00p 892.68p 907.00p 8198
11/04/2013 890.00p 907.00p 888.92p 889.50p 14789
10/04/2013 900.00p 903.00p 883.00p 897.50p 5218
09/04/2013 890.00p 899.50p 878.00p 899.00p 9513
08/04/2013 885.00p 892.00p 875.00p 892.00p 36935
05/04/2013 880.00p 888.50p 873.50p 882.00p 28955
04/04/2013 875.00p 890.00p 867.00p 888.50p 35251
03/04/2013 877.50p 895.00p 875.15p 884.50p 40485
02/04/2013 885.00p 895.00p 875.07p 895.00p 22413
28/03/2013 884.00p 890.60p 874.98p 880.00p 18304
27/03/2013 888.20p 888.20p 874.70p 881.50p 14405
26/03/2013 887.00p 901.00p 882.00p 895.00p 18034
25/03/2013 875.00p 895.50p 875.00p 895.50p 37497
22/03/2013 880.00p 890.00p 876.50p 876.50p 45257
21/03/2013 890.00p 900.00p 880.00p 885.00p 49932
20/03/2013 875.00p 894.46p 875.00p 883.50p 22071
19/03/2013 888.00p 890.75p 874.50p 888.00p 51551
18/03/2013 885.00p 892.00p 870.98p 882.25p 16963
15/03/2013 871.50p 885.00p 871.50p 885.00p 21761
14/03/2013 876.50p 876.50p 864.79p 875.00p 22105
13/03/2013 898.00p 898.00p 866.38p 876.50p 24834
12/03/2013 885.50p 896.64p 880.00p 895.00p 14810
11/03/2013 900.00p 902.21p 885.50p 892.75p 19906
08/03/2013 898.00p 900.00p 889.16p 895.25p 33902
07/03/2013 898.00p 905.50p 874.17p 895.50p 26911
06/03/2013 885.00p 896.14p 870.00p 887.75p 18294
05/03/2013 870.00p 887.00p 865.00p 874.00p 12017
04/03/2013 876.40p 885.00p 870.00p 885.00p 10372
01/03/2013 870.00p 874.43p 867.50p 869.00p 27544
28/02/2013 875.67p 881.00p 865.00p 872.25p 21213
27/02/2013 875.67p 875.67p 868.00p 871.75p 1983
26/02/2013 868.50p 876.25p 867.00p 869.00p 14441
25/02/2013 865.00p 881.41p 865.00p 867.00p 18429
22/02/2013 880.00p 885.00p 862.10p 885.00p 10316
21/02/2013 865.00p 874.55p 862.00p 870.00p 4170
20/02/2013 875.00p 875.00p 866.00p 866.00p 12213
19/02/2013 864.00p 872.95p 862.00p 870.00p 17924
18/02/2013 860.50p 875.00p 860.00p 862.00p 14598
15/02/2013 865.00p 875.00p 865.00p 866.00p 22518
14/02/2013 865.00p 879.00p 865.00p 865.00p 4200
13/02/2013 866.15p 873.00p 865.50p 870.00p 35487
12/02/2013 861.75p 871.25p 858.06p 867.50p 10315
11/02/2013 860.50p 869.75p 860.00p 860.00p 17876
08/02/2013 862.63p 875.00p 860.10p 866.50p 4746
07/02/2013 875.00p 875.00p 856.63p 867.50p 23079
06/02/2013 875.00p 875.00p 858.00p 858.00p 1732
05/02/2013 867.50p 875.00p 850.00p 868.00p 15980
04/02/2013 860.00p 870.95p 850.00p 850.00p 14165
01/02/2013 865.50p 875.41p 850.00p 857.50p 12854
31/01/2013 877.50p 877.50p 857.50p 875.00p 24406
30/01/2013 857.50p 881.40p 857.50p 857.50p 18892
29/01/2013 878.00p 878.00p 865.00p 878.00p 18102
28/01/2013 857.50p 880.00p 857.50p 871.50p 8517
25/01/2013 870.00p 878.50p 864.48p 865.00p 16085
24/01/2013 874.00p 879.50p 857.00p 868.25p 16537
23/01/2013 870.00p 874.50p 852.00p 867.50p 8001
22/01/2013 850.00p 870.21p 850.00p 851.00p 8294
21/01/2013 850.00p 865.60p 850.00p 859.75p 4476
18/01/2013 855.00p 867.00p 850.00p 864.50p 10991
17/01/2013 855.00p 862.00p 850.00p 855.00p 116729
16/01/2013 856.00p 875.00p 850.00p 850.00p 86143
15/01/2013 880.00p 880.50p 858.40p 867.50p 96613
14/01/2013 875.00p 885.00p 863.00p 863.00p 10619
11/01/2013 875.00p 877.08p 860.00p 870.00p 25694
10/01/2013 856.50p 880.00p 856.50p 863.00p 19098
09/01/2013 858.00p 868.50p 856.50p 860.50p 7367
08/01/2013 855.00p 867.00p 854.05p 858.00p 27405
07/01/2013 846.00p 865.00p 846.00p 858.00p 62078
04/01/2013 825.00p 830.00p 825.00p 825.00p 41039
03/01/2013 830.00p 838.39p 825.00p 825.00p 9101
02/01/2013 843.00p 855.00p 830.00p 835.00p 11379
31/12/2012 848.45p 852.00p 830.00p 852.00p 4858
28/12/2012 833.50p 854.57p 830.00p 830.00p 5199
27/12/2012 846.50p 848.00p 833.00p 833.00p 2220
24/12/2012 851.03p 851.57p 845.00p 845.00p 2346
21/12/2012 842.00p 855.00p 842.00p 855.00p 17288
20/12/2012 850.00p 850.00p 835.00p 843.75p 2598
19/12/2012 840.00p 840.58p 835.00p 840.00p 10721
18/12/2012 850.50p 855.00p 838.48p 840.00p 10505
17/12/2012 845.00p 850.00p 835.00p 850.00p 16841
14/12/2012 837.00p 852.00p 835.00p 841.00p 14779
13/12/2012 837.50p 848.60p 835.00p 842.50p 23578
12/12/2012 835.50p 842.00p 835.00p 835.00p 17392
11/12/2012 849.50p 852.00p 837.92p 850.00p 11482
10/12/2012 836.00p 846.10p 835.00p 835.00p 11395
07/12/2012 845.00p 848.72p 835.00p 840.00p 4875
06/12/2012 854.50p 854.75p 840.49p 849.00p 12595
05/12/2012 846.00p 850.98p 835.00p 849.00p 38201
04/12/2012 851.00p 854.76p 840.00p 852.00p 12511
03/12/2012 865.00p 865.00p 851.50p 857.25p 14370
30/11/2012 850.00p 860.00p 843.58p 860.00p 23245
29/11/2012 840.00p 850.00p 830.00p 850.00p 22283
28/11/2012 840.00p 840.00p 834.00p 840.00p 6778
27/11/2012 838.00p 845.00p 830.00p 845.00p 27817
26/11/2012 830.00p 840.00p 830.00p 840.00p 45335
23/11/2012 830.50p 848.00p 829.00p 830.00p 47345
22/11/2012 854.50p 854.50p 830.15p 840.00p 16685
21/11/2012 837.50p 856.62p 834.50p 855.00p 11502
20/11/2012 840.50p 868.00p 810.00p 837.00p 57484
19/11/2012 859.00p 864.50p 841.00p 860.00p 11150
16/11/2012 867.00p 885.00p 849.48p 864.00p 22632
15/11/2012 890.00p 890.00p 869.50p 880.00p 66375
14/11/2012 865.50p 884.11p 862.12p 883.00p 21636
13/11/2012 865.00p 875.00p 845.00p 875.00p 22834
12/11/2012 849.00p 865.50p 845.29p 865.50p 11385
09/11/2012 845.50p 855.00p 840.90p 855.00p 29200
08/11/2012 820.00p 855.00p 820.00p 850.00p 158834
07/11/2012 819.60p 825.00p 815.76p 820.00p 13621
06/11/2012 820.00p 829.50p 814.47p 828.00p 7152
05/11/2012 822.00p 825.00p 813.00p 817.50p 20711
02/11/2012 823.00p 825.00p 805.50p 825.00p 18597
01/11/2012 813.25p 821.80p 805.00p 819.00p 40112
31/10/2012 812.00p 823.00p 810.00p 820.00p 12760
30/10/2012 807.00p 820.00p 796.80p 810.00p 49135
29/10/2012 810.05p 810.15p 797.14p 799.75p 5619
26/10/2012 807.00p 807.00p 795.10p 799.50p 9444
25/10/2012 804.00p 807.00p 798.60p 807.00p 4923
24/10/2012 804.00p 807.00p 791.50p 807.00p 10328
23/10/2012 805.00p 807.00p 798.35p 805.00p 19913
22/10/2012 792.00p 812.00p 792.00p 812.00p 18599
19/10/2012 802.00p 806.00p 798.30p 806.00p 11974
18/10/2012 790.00p 802.00p 790.00p 800.00p 6081
17/10/2012 800.00p 805.00p 795.40p 804.00p 14391
16/10/2012 795.00p 805.00p 790.92p 800.00p 18934
15/10/2012 791.00p 798.50p 787.10p 797.00p 11230
12/10/2012 788.00p 795.00p 787.00p 790.00p 20681
11/10/2012 790.00p 795.00p 787.50p 792.00p 5199
10/10/2012 792.50p 797.00p 791.00p 791.00p 12741
09/10/2012 795.00p 800.00p 792.50p 798.00p 10687
08/10/2012 796.37p 797.00p 790.00p 792.50p 5328
05/10/2012 790.00p 798.65p 788.89p 792.00p 12125
04/10/2012 790.00p 797.00p 790.00p 797.00p 9192
03/10/2012 798.65p 798.65p 787.00p 792.50p 18314
02/10/2012 788.00p 798.92p 785.00p 792.00p 20242
01/10/2012 795.00p 806.00p 786.50p 792.00p 10148
28/09/2012 795.00p 800.00p 788.50p 795.00p 90809
27/09/2012 800.00p 805.00p 792.85p 797.00p 21592
26/09/2012 800.00p 805.00p 788.42p 800.00p 39526
25/09/2012 783.00p 802.50p 778.00p 795.00p 26464
24/09/2012 782.00p 787.00p 772.00p 785.00p 66057
21/09/2012 775.00p 782.00p 771.25p 773.50p 108656
20/09/2012 780.00p 780.00p 750.50p 771.00p 13806
19/09/2012 772.50p 784.82p 770.00p 775.00p 18864
18/09/2012 782.50p 786.00p 772.50p 775.00p 12392
17/09/2012 775.00p 780.00p 771.15p 772.50p 9334
14/09/2012 766.50p 785.00p 765.12p 776.00p 20758
13/09/2012 755.00p 765.00p 748.54p 760.00p 64085
12/09/2012 763.00p 764.00p 746.00p 753.00p 29932
11/09/2012 746.00p 763.00p 746.00p 755.50p 14871
10/09/2012 736.50p 757.00p 736.42p 753.50p 30569
07/09/2012 742.00p 742.00p 734.16p 738.50p 28190
06/09/2012 735.00p 744.00p 733.06p 735.00p 9544
05/09/2012 742.00p 752.00p 735.00p 740.25p 29847
04/09/2012 735.00p 740.92p 735.00p 738.50p 4666
03/09/2012 740.50p 744.09p 730.00p 737.00p 17132
31/08/2012 740.00p 742.00p 730.00p 737.00p 11458
30/08/2012 732.00p 740.00p 727.00p 734.00p 25732
29/08/2012 730.00p 738.00p 723.00p 727.50p 10231
28/08/2012 724.00p 727.50p 721.20p 724.00p 15033
24/08/2012 730.00p 730.00p 719.12p 730.00p 26624
23/08/2012 730.00p 738.00p 720.47p 738.00p 13646
22/08/2012 720.00p 725.00p 715.75p 723.00p 13901
21/08/2012 710.00p 724.00p 710.00p 716.25p 7197
20/08/2012 715.00p 720.00p 710.00p 713.50p 14263
17/08/2012 717.00p 720.25p 710.00p 720.00p 10237
16/08/2012 717.00p 717.00p 709.88p 712.50p 78109
15/08/2012 709.88p 715.92p 709.88p 712.50p 6755
14/08/2012 717.00p 720.00p 710.00p 720.00p 6748
13/08/2012 709.88p 715.92p 708.60p 712.50p 5675
10/08/2012 716.00p 716.82p 709.00p 712.50p 52605
09/08/2012 708.60p 716.86p 708.60p 712.50p 37131
08/08/2012 714.75p 716.55p 708.00p 712.50p 20665
07/08/2012 716.00p 718.56p 704.00p 710.25p 14678
06/08/2012 710.00p 710.00p 700.69p 706.50p 19850
03/08/2012 708.00p 708.00p 704.04p 706.50p 21201
02/08/2012 705.00p 708.75p 703.25p 706.50p 61779
01/08/2012 710.00p 715.00p 701.50p 710.00p 47995
31/07/2012 720.00p 720.00p 708.00p 711.00p 15707
30/07/2012 717.50p 730.00p 715.00p 722.50p 9412
27/07/2012 715.00p 725.00p 714.00p 725.00p 12518
26/07/2012 693.00p 731.00p 693.00p 731.00p 28326
25/07/2012 685.00p 698.00p 680.50p 691.50p 8622
24/07/2012 685.00p 695.74p 680.00p 680.00p 8874
23/07/2012 686.00p 698.00p 682.50p 690.25p 60186
20/07/2012 695.00p 698.00p 683.60p 690.50p 10023
19/07/2012 695.00p 698.00p 680.00p 680.00p 4616
18/07/2012 690.50p 694.50p 672.86p 682.00p 19834
17/07/2012 700.00p 709.27p 690.00p 702.00p 10432
16/07/2012 700.00p 705.00p 693.00p 700.00p 13903

*Close Price adjusted for both dividends and splits