Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/02/2011 470.75p 482.88p 465.00p 465.50p 17880
01/02/2011 477.50p 480.03p 470.00p 476.00p 12658
31/01/2011 477.50p 483.38p 475.00p 477.50p 8152
28/01/2011 480.00p 480.25p 470.00p 477.50p 11634
27/01/2011 468.25p 477.66p 465.00p 470.00p 7834
26/01/2011 472.75p 480.00p 461.68p 480.00p 11855
25/01/2011 473.25p 482.51p 465.00p 465.00p 18748
24/01/2011 478.00p 484.81p 472.00p 480.00p 11761
21/01/2011 477.50p 482.18p 472.00p 480.00p 11213
20/01/2011 480.00p 490.95p 480.00p 487.00p 12604
19/01/2011 495.00p 495.15p 482.00p 495.00p 18358
18/01/2011 485.00p 491.85p 480.00p 485.00p 6949
17/01/2011 484.25p 492.71p 480.68p 483.00p 14357
14/01/2011 492.00p 494.04p 486.00p 492.00p 9022
13/01/2011 493.00p 496.77p 486.29p 493.00p 13320
12/01/2011 495.00p 495.15p 480.25p 495.00p 15380
11/01/2011 495.00p 495.00p 489.82p 495.00p 9334
10/01/2011 495.00p 495.00p 481.71p 493.00p 5624
07/01/2011 492.75p 495.00p 478.25p 495.00p 14637
06/01/2011 485.00p 500.00p 477.00p 478.00p 155787
05/01/2011 450.00p 450.67p 445.00p 450.00p 122395
04/01/2011 445.00p 454.00p 445.00p 450.00p 10953
31/12/2010 448.25p 455.75p 446.15p 451.50p 6726
30/12/2010 455.50p 459.75p 448.25p 456.50p 1894
29/12/2010 455.75p 459.12p 447.27p 455.50p 3610
24/12/2010 452.50p 455.75p 448.97p 455.75p 1000
23/12/2010 455.00p 457.82p 450.64p 452.50p 2846
22/12/2010 450.00p 456.25p 450.00p 455.00p 10422
21/12/2010 450.00p 457.30p 444.48p 450.00p 12540
20/12/2010 450.00p 459.38p 445.00p 447.50p 26064
17/12/2010 452.75p 465.50p 450.00p 450.00p 23016
16/12/2010 457.25p 468.70p 452.50p 452.50p 12785
15/12/2010 470.00p 470.00p 457.88p 461.00p 19290
14/12/2010 466.75p 470.00p 455.33p 470.00p 12908
13/12/2010 455.00p 462.75p 455.00p 459.50p 6000
10/12/2010 452.25p 469.60p 452.25p 455.00p 17953
09/12/2010 470.00p 470.14p 452.25p 470.00p 18405
08/12/2010 470.00p 470.00p 454.25p 469.25p 1630
07/12/2010 470.00p 470.00p 462.00p 470.00p 12223
06/12/2010 460.00p 468.60p 451.40p 467.50p 7089
03/12/2010 460.00p 468.60p 451.40p 460.00p 4480
02/12/2010 462.75p 470.00p 456.00p 460.00p 25650
01/12/2010 465.00p 465.00p 453.00p 462.75p 3221
30/11/2010 465.00p 465.00p 450.62p 459.25p 11085
29/11/2010 450.75p 458.99p 450.50p 452.00p 14315
26/11/2010 460.00p 460.14p 451.25p 460.00p 10744
25/11/2010 460.00p 460.00p 447.38p 454.00p 7004
24/11/2010 450.00p 460.14p 446.55p 460.00p 7173
23/11/2010 450.00p 450.00p 445.45p 447.50p 4596
22/11/2010 449.00p 454.00p 445.75p 450.00p 16920
19/11/2010 445.00p 450.25p 443.94p 449.00p 18983
18/11/2010 445.00p 452.50p 445.00p 445.00p 5983
17/11/2010 447.25p 448.97p 443.00p 445.00p 10248
16/11/2010 448.25p 456.19p 447.00p 447.00p 6187
15/11/2010 453.50p 457.25p 447.25p 454.00p 6510
12/11/2010 451.50p 457.23p 446.21p 453.50p 10125
11/11/2010 452.50p 454.14p 445.25p 451.50p 6950
10/11/2010 448.50p 452.50p 445.50p 452.50p 13019
09/11/2010 447.50p 456.13p 447.00p 448.50p 6330
08/11/2010 447.50p 450.69p 446.00p 447.50p 17993
05/11/2010 447.00p 453.00p 445.00p 447.50p 9742
04/11/2010 446.00p 450.50p 446.00p 450.50p 26049
03/11/2010 447.25p 447.25p 440.00p 440.00p 10015
02/11/2010 452.00p 453.50p 450.00p 453.50p 4049
01/11/2010 450.00p 462.75p 448.00p 452.50p 22607
29/10/2010 450.00p 464.45p 450.00p 457.50p 516
28/10/2010 460.00p 470.50p 450.00p 450.00p 12661
27/10/2010 460.00p 474.25p 460.00p 467.50p 14990
26/10/2010 465.00p 472.00p 461.43p 470.00p 7865
25/10/2010 465.00p 475.00p 458.50p 471.75p 9285
22/10/2010 462.75p 474.75p 456.50p 474.75p 12413
21/10/2010 452.50p 460.00p 451.70p 452.50p 34679
20/10/2010 452.50p 460.00p 452.50p 455.00p 5763
19/10/2010 450.00p 461.80p 360.00p 452.50p 36196
18/10/2010 450.00p 463.80p 449.87p 450.00p 2608
15/10/2010 460.50p 464.22p 451.50p 460.00p 1743
14/10/2010 457.75p 460.50p 455.00p 460.50p 11775
13/10/2010 460.00p 464.17p 447.55p 457.75p 23045
12/10/2010 450.00p 456.35p 441.00p 451.00p 7197
11/10/2010 450.00p 458.31p 434.82p 450.00p 19024
08/10/2010 444.25p 455.00p 441.00p 441.00p 20877
07/10/2010 452.00p 455.00p 442.00p 447.75p 11985
06/10/2010 450.00p 452.50p 445.36p 452.50p 27397
05/10/2010 445.00p 451.50p 441.42p 451.50p 183728
04/10/2010 445.00p 450.37p 437.21p 444.75p 14873
01/10/2010 445.00p 446.00p 440.25p 445.00p 11313
30/09/2010 447.50p 447.50p 440.00p 445.50p 20779
29/09/2010 446.00p 450.72p 439.02p 447.50p 38926
28/09/2010 450.00p 452.89p 440.00p 446.00p 109550
27/09/2010 440.00p 448.50p 435.25p 440.00p 14275
24/09/2010 435.00p 443.05p 435.00p 436.25p 16324
23/09/2010 440.00p 444.20p 436.25p 441.00p 5691
22/09/2010 437.00p 446.00p 436.37p 436.50p 7158
21/09/2010 435.25p 445.25p 435.00p 437.50p 13012
20/09/2010 438.50p 454.14p 435.00p 441.50p 31376
17/09/2010 438.00p 447.58p 437.25p 440.50p 65712
16/09/2010 443.50p 447.75p 437.25p 443.50p 13325
15/09/2010 447.00p 457.18p 437.87p 443.50p 13531
14/09/2010 443.00p 447.00p 443.00p 447.00p 10173
13/09/2010 446.50p 447.00p 443.00p 446.50p 4739
10/09/2010 440.00p 447.20p 439.15p 446.50p 14887
09/09/2010 445.25p 447.00p 438.00p 440.00p 22561
08/09/2010 465.00p 471.75p 445.00p 445.00p 20968
07/09/2010 466.00p 471.39p 462.25p 466.00p 5368
06/09/2010 472.00p 472.00p 460.83p 466.00p 5355
03/09/2010 473.75p 474.00p 460.75p 472.00p 20831
02/09/2010 460.00p 475.00p 460.00p 474.00p 16658
01/09/2010 458.75p 465.00p 457.00p 465.00p 14215
31/08/2010 458.00p 458.14p 446.60p 458.00p 11611
27/08/2010 448.00p 453.60p 443.25p 449.00p 7757
26/08/2010 447.00p 454.37p 447.00p 448.00p 73231
25/08/2010 450.25p 458.87p 447.00p 447.00p 21216
24/08/2010 448.00p 451.95p 448.00p 448.00p 2166
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

*Close Price adjusted for both dividends and splits