Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/08/2010 452.50p 456.40p 448.00p 451.75p 8427
20/08/2010 445.00p 457.90p 445.00p 452.50p 13017
19/08/2010 449.00p 449.00p 441.55p 445.00p 6301
18/08/2010 445.00p 453.00p 436.93p 449.00p 17075
17/08/2010 433.50p 436.93p 431.12p 433.50p 4101
16/08/2010 430.00p 436.65p 430.00p 433.50p 1686349
13/08/2010 439.75p 440.00p 430.00p 437.00p 28938
12/08/2010 435.00p 445.00p 432.00p 438.50p 16734
11/08/2010 443.00p 448.00p 437.00p 442.50p 22496
10/08/2010 445.00p 447.50p 436.63p 446.00p 67506
09/08/2010 445.00p 449.00p 440.00p 449.00p 21310
06/08/2010 445.00p 445.00p 440.00p 442.50p 41150
05/08/2010 430.00p 445.00p 430.00p 445.00p 237119
04/08/2010 430.00p 443.00p 423.00p 423.00p 44040
03/08/2010 412.50p 416.21p 408.70p 412.50p 20927
02/08/2010 407.00p 412.50p 407.00p 412.50p 26115
30/07/2010 408.50p 412.00p 407.30p 408.50p 5630
29/07/2010 410.00p 410.00p 403.35p 408.50p 7229
28/07/2010 412.00p 412.00p 403.03p 410.00p 4695
27/07/2010 412.00p 412.00p 402.40p 410.00p 16020
26/07/2010 410.00p 411.90p 402.80p 406.00p 8508
23/07/2010 408.00p 409.43p 403.00p 408.00p 4237
22/07/2010 410.00p 410.00p 397.00p 405.75p 11996
21/07/2010 407.50p 410.00p 403.00p 409.00p 21264
20/07/2010 407.50p 407.50p 395.00p 407.50p 13340
19/07/2010 402.00p 402.00p 395.05p 401.00p 11654
16/07/2010 400.00p 406.96p 395.00p 402.00p 40704
15/07/2010 410.00p 413.00p 398.00p 404.00p 22088
14/07/2010 415.00p 430.25p 399.44p 430.25p 45286
13/07/2010 417.00p 417.00p 407.00p 415.00p 15886
12/07/2010 420.00p 420.00p 408.24p 420.00p 11103
09/07/2010 403.00p 414.50p 394.25p 414.50p 13195
08/07/2010 398.00p 402.00p 391.32p 402.00p 14230
07/07/2010 402.00p 402.00p 391.32p 396.00p 5598
06/07/2010 395.00p 400.73p 391.32p 393.50p 4439
05/07/2010 398.00p 401.40p 387.00p 395.00p 19175
02/07/2010 398.00p 398.00p 392.50p 392.50p 5827
01/07/2010 396.00p 396.00p 387.00p 394.50p 18150
30/06/2010 395.00p 399.00p 385.00p 398.00p 22594
29/06/2010 403.00p 403.00p 390.00p 390.00p 19089
28/06/2010 400.50p 405.00p 393.54p 400.00p 22151
25/06/2010 403.00p 406.35p 394.01p 400.50p 20671
24/06/2010 395.00p 402.35p 388.00p 395.50p 3839
23/06/2010 392.50p 401.30p 392.50p 395.00p 6889
22/06/2010 392.50p 397.97p 387.79p 392.50p 8850
21/06/2010 393.00p 397.88p 387.76p 392.50p 23995
18/06/2010 393.00p 396.00p 385.00p 394.50p 18875
17/06/2010 390.00p 398.00p 389.50p 393.00p 13362
16/06/2010 382.00p 389.90p 378.00p 378.00p 6522
15/06/2010 380.00p 380.00p 367.91p 378.50p 17708
14/06/2010 372.50p 376.90p 367.00p 373.50p 15190
11/06/2010 372.00p 375.00p 365.45p 372.50p 17608
10/06/2010 375.00p 379.50p 370.00p 370.00p 17667
09/06/2010 384.00p 384.00p 377.11p 379.00p 5065
08/06/2010 385.50p 387.00p 384.00p 384.00p 9630
07/06/2010 390.00p 392.00p 386.54p 389.25p 14250
04/06/2010 383.00p 395.50p 376.28p 393.75p 20026
03/06/2010 385.75p 385.75p 377.00p 379.00p 3725
02/06/2010 384.00p 386.97p 384.00p 385.75p 2900
01/06/2010 380.00p 380.00p 368.56p 379.00p 15389
28/05/2010 372.50p 379.35p 372.50p 375.25p 5341
27/05/2010 372.50p 379.25p 369.65p 372.50p 5319
26/05/2010 362.00p 372.50p 358.00p 372.50p 44722
25/05/2010 375.00p 379.07p 361.00p 361.00p 18176
24/05/2010 387.50p 388.00p 385.00p 385.00p 8785
21/05/2010 400.00p 400.00p 383.00p 387.50p 20056
20/05/2010 397.00p 401.75p 397.00p 401.75p 22020
19/05/2010 394.00p 396.40p 385.35p 389.75p 8910
18/05/2010 382.00p 395.50p 371.20p 394.00p 21839
17/05/2010 375.00p 375.00p 363.56p 375.00p 44317
14/05/2010 372.00p 378.00p 368.25p 371.50p 6298
13/05/2010 365.00p 370.00p 365.00p 367.50p 950
12/05/2010 357.50p 369.59p 357.50p 365.00p 7544
11/05/2010 357.50p 362.00p 350.75p 357.50p 4372
10/05/2010 350.00p 364.00p 350.00p 357.50p 6237
07/05/2010 355.00p 364.25p 350.00p 355.00p 7149
06/05/2010 374.50p 377.87p 361.15p 366.00p 9235
05/05/2010 378.00p 378.00p 366.43p 374.50p 6401
04/05/2010 380.00p 386.88p 368.60p 376.50p 20651
30/04/2010 380.00p 383.30p 378.00p 378.00p 3745
29/04/2010 375.00p 375.00p 370.28p 372.50p 9350
28/04/2010 365.00p 373.00p 350.00p 370.50p 32041
27/04/2010 385.00p 394.50p 365.75p 369.00p 27098
26/04/2010 372.00p 405.00p 372.00p 391.00p 43618
23/04/2010 364.00p 366.40p 360.00p 364.00p 375094
22/04/2010 368.00p 368.00p 360.50p 364.00p 15635
21/04/2010 361.00p 364.00p 361.00p 363.00p 945
20/04/2010 361.50p 364.00p 356.10p 361.00p 12984
19/04/2010 360.00p 361.50p 360.00p 361.50p 6490
16/04/2010 360.00p 360.00p 350.15p 360.00p 5825
15/04/2010 357.50p 360.00p 355.05p 360.00p 2823
14/04/2010 360.00p 363.00p 355.00p 357.50p 336344
13/04/2010 360.00p 362.40p 355.00p 357.50p 4953
12/04/2010 360.00p 364.25p 355.00p 360.00p 22609
09/04/2010 365.00p 365.00p 355.00p 360.00p 88718
08/04/2010 360.00p 364.20p 351.00p 362.50p 10298
07/04/2010 355.00p 364.00p 351.00p 355.50p 21613
06/04/2010 351.00p 359.00p 350.10p 355.00p 30930
01/04/2010 350.00p 355.88p 345.15p 351.00p 15075
31/03/2010 355.00p 358.32p 345.00p 352.50p 28487
30/03/2010 343.00p 350.00p 341.00p 349.00p 23687
29/03/2010 352.00p 352.00p 344.00p 344.00p 26070
26/03/2010 355.00p 365.00p 353.00p 356.00p 17527
25/03/2010 356.00p 363.80p 345.00p 359.00p 26376
24/03/2010 370.00p 370.00p 340.00p 345.00p 45431
23/03/2010 345.00p 365.00p 337.00p 362.50p 51937
22/03/2010 342.00p 347.00p 337.00p 346.50p 166365
19/03/2010 335.00p 339.50p 327.00p 332.50p 20484
18/03/2010 333.00p 338.00p 332.00p 334.75p 32473
17/03/2010 335.00p 343.18p 330.50p 336.75p 33156
16/03/2010 342.50p 344.95p 338.26p 341.50p 67886
15/03/2010 343.00p 347.31p 340.00p 342.50p 16937
12/03/2010 345.00p 348.00p 335.00p 335.00p 33327
11/03/2010 346.00p 349.00p 344.00p 346.50p 10786
10/03/2010 349.00p 351.64p 344.45p 347.50p 25595
09/03/2010 360.25p 363.00p 357.00p 358.00p 33738
08/03/2010 347.00p 365.00p 347.00p 357.50p 34370
05/03/2010 350.00p 351.50p 341.35p 350.00p 27124
04/03/2010 360.00p 362.20p 350.00p 357.50p 34477
03/03/2010 358.00p 365.00p 358.00p 363.00p 13586
02/03/2010 360.00p 363.00p 353.00p 360.00p 75590
01/03/2010 363.00p 366.21p 360.00p 364.00p 14529
26/02/2010 370.00p 371.00p 362.50p 362.50p 21192
25/02/2010 365.00p 368.50p 362.00p 367.00p 12700
24/02/2010 366.25p 369.92p 363.00p 368.00p 17813
23/02/2010 368.00p 370.00p 361.00p 366.25p 69454
22/02/2010 358.00p 365.00p 354.75p 365.00p 15470
19/02/2010 354.25p 357.00p 349.95p 355.25p 7143
18/02/2010 355.00p 355.00p 350.48p 354.25p 8947
17/02/2010 345.00p 352.00p 345.00p 348.75p 56668
16/02/2010 345.00p 345.69p 338.44p 342.25p 6427
15/02/2010 352.75p 358.00p 351.50p 351.50p 1040
12/02/2010 347.75p 354.75p 345.65p 352.75p 18511
11/02/2010 343.75p 347.00p 343.75p 345.00p 2800
10/02/2010 343.50p 346.00p 341.50p 343.75p 4909
09/02/2010 343.00p 345.00p 336.00p 343.50p 6930
08/02/2010 340.00p 350.00p 336.39p 342.75p 17155
05/02/2010 335.00p 340.00p 330.07p 340.00p 18915
04/02/2010 336.00p 339.75p 335.00p 337.00p 14900
03/02/2010 335.00p 340.00p 335.00p 336.00p 34693
02/02/2010 338.00p 341.50p 335.00p 336.00p 34400
01/02/2010 342.25p 343.50p 335.00p 335.25p 19967
29/01/2010 339.75p 344.00p 337.95p 344.00p 25606
28/01/2010 335.00p 337.81p 320.25p 331.75p 15325
27/01/2010 350.00p 360.00p 332.25p 337.00p 36678
26/01/2010 340.00p 349.75p 333.60p 346.25p 30590
25/01/2010 338.00p 339.75p 333.00p 337.25p 14572
22/01/2010 330.00p 336.00p 311.80p 330.00p 499631
21/01/2010 310.00p 329.00p 298.90p 317.50p 55250
20/01/2010 302.50p 302.75p 298.90p 302.75p 1570
19/01/2010 302.50p 302.50p 302.50p 302.50p 0
18/01/2010 302.50p 310.00p 298.83p 302.50p 4000
15/01/2010 302.50p 309.00p 296.00p 302.50p 8168
14/01/2010 305.00p 309.00p 302.50p 302.50p 4500
13/01/2010 299.00p 304.00p 294.32p 300.00p 5050
12/01/2010 297.00p 308.00p 291.10p 299.00p 25783
11/01/2010 303.50p 309.00p 296.25p 302.75p 7650
08/01/2010 300.00p 309.00p 299.73p 303.50p 6335
07/01/2010 300.00p 305.00p 290.00p 300.00p 7911
06/01/2010 290.50p 293.00p 290.50p 293.00p 0
05/01/2010 293.00p 299.86p 287.30p 290.50p 3963
04/01/2010 301.00p 301.00p 292.32p 293.00p 7170
31/12/2009 302.50p 304.00p 301.00p 301.00p 3300
30/12/2009 300.25p 302.50p 300.00p 302.50p 4980
29/12/2009 312.00p 312.00p 306.00p 306.00p 5000
24/12/2009 305.00p 308.00p 300.00p 304.00p 5220
23/12/2009 299.00p 305.00p 296.99p 305.00p 16078
22/12/2009 297.00p 312.00p 297.00p 302.75p 22321
21/12/2009 308.00p 308.00p 298.65p 304.50p 9003
18/12/2009 303.00p 307.85p 295.40p 299.00p 10005
17/12/2009 290.00p 296.81p 288.00p 294.00p 14400
16/12/2009 294.00p 295.00p 290.00p 290.00p 9682
15/12/2009 291.00p 297.00p 286.26p 290.50p 18217
14/12/2009 283.00p 294.45p 283.00p 291.00p 7850
11/12/2009 296.00p 308.46p 296.00p 298.50p 18100
10/12/2009 302.75p 309.00p 299.00p 302.00p 17840
09/12/2009 310.00p 310.00p 298.35p 302.75p 1036
08/12/2009 303.00p 303.00p 303.00p 303.00p 7500
07/12/2009 308.00p 308.00p 295.50p 295.50p 11707
04/12/2009 310.00p 311.76p 308.00p 310.00p 12635
03/12/2009 312.00p 312.00p 303.96p 310.00p 30712
02/12/2009 306.00p 310.00p 304.00p 305.00p 6800
01/12/2009 307.50p 309.00p 295.00p 298.50p 3540
30/11/2009 304.50p 312.00p 304.00p 307.50p 13260
27/11/2009 307.00p 307.00p 295.65p 304.50p 2717
26/11/2009 312.00p 312.00p 305.66p 307.00p 10900
25/11/2009 310.00p 311.00p 305.77p 307.50p 5922
24/11/2009 313.00p 313.00p 303.75p 310.00p 10642
23/11/2009 302.00p 310.00p 291.80p 307.50p 45992
20/11/2009 298.00p 300.00p 293.25p 297.00p 10850
19/11/2009 297.50p 303.00p 297.50p 299.00p 3250
18/11/2009 297.50p 300.00p 297.50p 297.50p 3892
17/11/2009 300.00p 300.00p 295.85p 297.50p 8300
16/11/2009 295.00p 300.00p 292.04p 295.00p 4062
13/11/2009 292.75p 299.06p 291.76p 295.00p 6765
12/11/2009 290.50p 295.70p 287.91p 292.75p 4850
11/11/2009 295.00p 296.00p 286.76p 290.50p 10771
10/11/2009 288.00p 289.50p 288.00p 289.50p 17186
09/11/2009 273.00p 273.00p 272.00p 272.00p 24157
06/11/2009 280.00p 282.00p 275.00p 280.75p 13700

*Close Price adjusted for both dividends and splits