Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/02/2024 970.00p 1,015.00p 962.00p 981.00p 17136
08/02/2024 1,015.00p 1,015.00p 962.00p 1,015.00p 30391
07/02/2024 1,005.00p 1,024.91p 964.65p 992.00p 20311
06/02/2024 1,000.00p 1,035.00p 962.00p 1,010.00p 11192
05/02/2024 1,035.00p 1,055.00p 1,000.00p 1,005.00p 27667
02/02/2024 1,025.00p 1,084.72p 1,010.00p 1,050.00p 9511
01/02/2024 1,045.00p 1,094.92p 1,024.40p 1,040.00p 8370
31/01/2024 1,065.00p 1,094.92p 1,045.00p 1,050.00p 6592
30/01/2024 1,045.00p 1,079.00p 1,045.00p 1,060.00p 3930
29/01/2024 1,070.00p 1,095.00p 1,045.00p 1,070.00p 12336
26/01/2024 1,060.00p 1,095.00p 1,045.00p 1,070.00p 34249
25/01/2024 1,075.00p 1,080.00p 1,040.00p 1,060.00p 36894
24/01/2024 1,060.00p 1,085.00p 1,035.00p 1,075.00p 34578
23/01/2024 1,035.00p 1,085.00p 1,030.65p 1,055.00p 45082
22/01/2024 1,055.00p 1,114.91p 1,035.02p 1,060.00p 35664
19/01/2024 1,065.00p 1,124.80p 1,060.00p 1,060.00p 25173
18/01/2024 1,115.00p 1,129.95p 1,085.00p 1,110.00p 27303
17/01/2024 1,065.00p 1,130.00p 1,065.00p 1,085.00p 17947
16/01/2024 1,130.00p 1,144.94p 1,075.00p 1,115.00p 24351
15/01/2024 1,150.00p 1,190.00p 1,130.00p 1,150.00p 12032
12/01/2024 1,140.00p 1,190.00p 1,120.00p 1,145.00p 7386
11/01/2024 1,140.00p 1,180.00p 1,125.00p 1,140.00p 13696
10/01/2024 1,125.00p 1,185.00p 1,125.00p 1,140.00p 26234
09/01/2024 1,110.00p 1,130.00p 1,110.00p 1,130.00p 5196
08/01/2024 1,085.00p 1,125.00p 1,085.00p 1,125.00p 10415
05/01/2024 1,145.00p 1,160.00p 1,090.00p 1,090.00p 36538
04/01/2024 1,110.00p 1,144.85p 1,105.00p 1,120.00p 11825
03/01/2024 1,135.00p 1,135.00p 1,100.05p 1,110.00p 9833
02/01/2024 1,165.00p 1,170.00p 1,085.00p 1,100.00p 11920
29/12/2023 1,130.00p 1,156.80p 1,110.00p 1,140.00p 3981
28/12/2023 1,170.00p 1,170.00p 1,105.00p 1,130.00p 4359
27/12/2023 1,170.00p 1,195.00p 1,105.00p 1,120.00p 12565
22/12/2023 1,155.00p 1,200.00p 1,117.05p 1,200.00p 10045
21/12/2023 1,140.00p 1,140.00p 1,095.00p 1,140.00p 6259
20/12/2023 1,140.00p 1,155.00p 1,105.00p 1,120.00p 20913
19/12/2023 1,115.00p 1,155.00p 1,085.15p 1,155.00p 23471
18/12/2023 1,085.00p 1,120.00p 1,060.03p 1,090.00p 13197
15/12/2023 1,105.00p 1,105.00p 1,085.00p 1,085.00p 10250
14/12/2023 1,070.00p 1,105.00p 1,050.04p 1,085.00p 12058
13/12/2023 1,085.00p 1,095.00p 1,065.00p 1,065.00p 14949
12/12/2023 1,080.00p 1,100.00p 1,050.07p 1,095.00p 11161
11/12/2023 1,075.00p 1,120.00p 1,075.00p 1,085.00p 24036
08/12/2023 1,000.00p 1,055.00p 1,000.00p 1,000.00p 8304
07/12/2023 1,045.00p 1,060.00p 1,045.00p 1,060.00p 7443
06/12/2023 1,035.00p 1,070.00p 1,005.00p 1,005.00p 10347
05/12/2023 1,060.00p 1,060.00p 1,050.00p 1,060.00p 6500
04/12/2023 1,050.00p 1,060.00p 1,050.00p 1,050.00p 9581
01/12/2023 1,060.00p 1,060.00p 1,016.55p 1,060.00p 12869
30/11/2023 1,040.00p 1,054.33p 1,005.01p 1,040.00p 8100
29/11/2023 1,030.00p 1,040.00p 1,011.25p 1,030.00p 51208
28/11/2023 1,045.00p 1,055.00p 1,010.00p 1,010.00p 22253
27/11/2023 1,045.00p 1,045.00p 1,010.00p 1,010.00p 13345
24/11/2023 1,020.00p 1,040.00p 980.00p 1,040.00p 10430
23/11/2023 1,020.00p 1,040.00p 1,001.00p 1,020.00p 10631
22/11/2023 1,020.00p 1,020.00p 1,000.01p 1,020.00p 4697
21/11/2023 1,020.00p 1,020.00p 990.00p 1,000.00p 49989
20/11/2023 980.00p 1,012.15p 980.00p 1,000.00p 110875
17/11/2023 1,020.00p 1,020.00p 984.00p 1,000.00p 21512
16/11/2023 1,010.00p 1,020.00p 984.96p 1,020.00p 31827
15/11/2023 970.00p 1,020.00p 943.75p 1,010.00p 15422
14/11/2023 942.00p 968.00p 930.32p 948.00p 9641
13/11/2023 956.00p 956.00p 930.00p 934.00p 8871
10/11/2023 956.00p 964.88p 928.12p 940.00p 7577
09/11/2023 958.00p 970.00p 926.00p 952.00p 13482
08/11/2023 954.00p 954.00p 925.68p 954.00p 52082
07/11/2023 948.00p 948.00p 920.00p 920.00p 31382
06/11/2023 930.00p 947.95p 923.82p 924.00p 25121
03/11/2023 936.00p 948.00p 920.00p 932.00p 15555
02/11/2023 946.00p 948.00p 920.00p 920.00p 8700
01/11/2023 926.00p 944.60p 924.00p 924.00p 28366
31/10/2023 948.00p 948.00p 924.00p 928.00p 10661
30/10/2023 924.00p 945.00p 924.00p 924.00p 7566
27/10/2023 926.00p 946.00p 924.00p 924.00p 19481
26/10/2023 930.00p 944.00p 924.99p 933.00p 18787
25/10/2023 930.00p 936.00p 906.00p 932.00p 11690
24/10/2023 918.00p 928.00p 910.00p 928.00p 8527
23/10/2023 916.00p 919.66p 906.24p 910.00p 24020
20/10/2023 906.00p 913.80p 890.00p 902.00p 26805
19/10/2023 886.00p 906.00p 889.59p 890.00p 7121
18/10/2023 886.00p 910.00p 886.00p 890.00p 8637
17/10/2023 900.00p 910.00p 884.00p 900.00p 6043
16/10/2023 896.00p 917.30p 886.00p 886.00p 24324
13/10/2023 890.00p 915.00p 890.00p 890.00p 21121
12/10/2023 926.00p 928.00p 900.00p 900.00p 12923
11/10/2023 902.00p 924.40p 902.00p 902.00p 15871
10/10/2023 920.00p 920.00p 889.15p 900.00p 13902
09/10/2023 904.00p 908.00p 882.00p 882.00p 21496
06/10/2023 934.00p 947.50p 900.00p 900.00p 13056
05/10/2023 928.00p 958.00p 922.00p 930.00p 49671
04/10/2023 980.00p 1,010.00p 897.00p 928.00p 106248
03/10/2023 992.00p 1,045.00p 980.00p 980.00p 13660
02/10/2023 1,015.00p 1,026.98p 980.00p 994.50p 15114
29/09/2023 1,005.00p 1,055.00p 992.00p 1,015.00p 8360
28/09/2023 1,000.00p 1,045.00p 1,000.00p 1,000.00p 8025
27/09/2023 1,000.00p 1,024.00p 1,000.00p 1,000.00p 9105
26/09/2023 1,035.00p 1,035.00p 1,000.00p 1,015.00p 9030
25/09/2023 1,030.00p 1,062.80p 1,005.00p 1,010.00p 9872
22/09/2023 1,040.00p 1,060.00p 1,025.00p 1,025.00p 39803
21/09/2023 1,050.00p 1,067.80p 1,030.00p 1,030.00p 7966
20/09/2023 1,030.00p 1,060.47p 1,030.00p 1,042.50p 11052
19/09/2023 1,055.00p 1,074.00p 1,030.00p 1,035.00p 7412
18/09/2023 1,035.00p 1,071.50p 1,035.00p 1,035.00p 13671
15/09/2023 1,075.00p 1,080.00p 1,042.50p 1,057.50p 13072
14/09/2023 1,075.00p 1,080.00p 1,045.00p 1,055.00p 13609
13/09/2023 1,040.00p 1,061.00p 1,036.00p 1,040.00p 3587
12/09/2023 1,075.00p 1,080.00p 1,050.00p 1,050.00p 147528
11/09/2023 1,055.00p 1,075.00p 1,050.00p 1,075.00p 86449
08/09/2023 1,045.00p 1,056.70p 1,022.50p 1,055.00p 55827
07/09/2023 1,025.00p 1,050.00p 1,014.85p 1,050.00p 49785
06/09/2023 1,025.00p 1,045.00p 1,010.00p 1,040.00p 24380
05/09/2023 1,025.00p 1,033.68p 1,000.90p 1,025.00p 4314
04/09/2023 1,025.00p 1,041.82p 1,010.00p 1,040.00p 5508
01/09/2023 1,020.00p 1,034.60p 1,009.40p 1,020.00p 5447
31/08/2023 998.00p 1,032.78p 980.00p 1,005.00p 33654
30/08/2023 990.00p 1,037.50p 990.00p 994.00p 11178
29/08/2023 982.00p 1,050.00p 982.00p 1,050.00p 4714
25/08/2023 990.00p 1,015.00p 960.00p 990.00p 6112
24/08/2023 990.00p 1,018.30p 990.00p 992.00p 9316
23/08/2023 1,000.00p 1,005.00p 974.00p 993.00p 6746
22/08/2023 990.00p 1,012.32p 963.00p 980.00p 11920
21/08/2023 998.00p 1,005.47p 972.00p 972.00p 8849
18/08/2023 988.00p 1,030.00p 962.00p 1,030.00p 15286
17/08/2023 1,020.00p 1,045.00p 990.00p 1,010.00p 17003
16/08/2023 1,020.00p 1,045.00p 1,001.00p 1,032.50p 11679
15/08/2023 1,020.00p 1,041.10p 1,009.64p 1,025.00p 11062
14/08/2023 1,005.00p 1,035.00p 1,000.00p 1,032.50p 8804
11/08/2023 1,005.00p 1,035.00p 992.27p 1,030.00p 34096
10/08/2023 1,000.00p 1,016.87p 998.49p 1,000.00p 3253
09/08/2023 1,020.00p 1,022.50p 990.00p 1,000.00p 40860
08/08/2023 1,000.00p 1,030.00p 1,000.00p 1,012.50p 3921
07/08/2023 1,005.00p 1,520.00p 1,000.00p 1,020.00p 10746
04/08/2023 1,045.00p 1,030.00p 1,001.00p 1,020.00p 8501
03/08/2023 1,045.00p 1,035.00p 1,000.00p 1,017.50p 49206
02/08/2023 1,045.00p 1,050.00p 1,005.00p 1,050.00p 4956
01/08/2023 1,030.00p 1,050.00p 1,005.00p 1,010.00p 11477
31/07/2023 1,010.00p 1,038.60p 1,000.00p 1,015.00p 12612
28/07/2023 1,010.00p 1,050.00p 1,010.00p 1,010.00p 11315
27/07/2023 1,045.00p 1,050.00p 1,005.00p 1,025.00p 5074
26/07/2023 1,040.00p 1,048.12p 1,015.00p 1,040.00p 13557
25/07/2023 1,010.00p 1,065.00p 1,000.00p 1,000.00p 29666
24/07/2023 1,005.00p 1,046.36p 1,005.00p 1,025.00p 8971
21/07/2023 1,045.00p 1,060.00p 1,010.00p 1,050.00p 15289
20/07/2023 1,045.00p 1,045.00p 1,010.00p 1,010.00p 9980
19/07/2023 1,045.00p 1,045.00p 1,010.00p 1,010.00p 11135
18/07/2023 1,015.00p 1,045.00p 1,000.00p 1,022.50p 7425
17/07/2023 994.00p 1,045.00p 994.00p 1,020.00p 5849
14/07/2023 1,020.00p 1,045.00p 1,003.55p 1,010.00p 15852
13/07/2023 982.00p 1,035.00p 980.00p 1,020.00p 11751
12/07/2023 1,035.00p 1,040.00p 982.00p 1,005.00p 28771
11/07/2023 1,005.00p 1,020.00p 988.93p 1,000.00p 15555
10/07/2023 994.00p 1,020.00p 994.00p 1,006.00p 11424
07/07/2023 1,035.00p 1,040.00p 992.00p 992.00p 8010
06/07/2023 1,020.00p 1,035.33p 994.00p 1,008.50p 7250
05/07/2023 1,015.00p 1,040.00p 991.98p 1,040.00p 16163
04/07/2023 990.00p 1,012.00p 956.00p 990.00p 11774
03/07/2023 974.00p 1,005.00p 956.84p 996.00p 19963
30/06/2023 952.00p 987.41p 950.00p 964.00p 8362
29/06/2023 982.00p 1,005.00p 958.00p 958.00p 18411
28/06/2023 1,000.00p 1,015.00p 972.00p 993.50p 15578
27/06/2023 1,035.00p 1,035.00p 1,000.00p 1,010.00p 17000
26/06/2023 1,035.00p 1,061.60p 1,020.25p 1,035.00p 18924
23/06/2023 1,050.00p 1,090.00p 1,040.00p 1,045.00p 7034
22/06/2023 1,060.00p 1,060.00p 1,026.25p 1,045.00p 11509
21/06/2023 1,065.00p 1,095.00p 1,040.25p 1,065.00p 16640
20/06/2023 1,055.00p 1,095.00p 1,045.89p 1,070.00p 10009
19/06/2023 1,095.00p 1,108.00p 1,055.00p 1,065.00p 21696
16/06/2023 1,070.00p 1,100.00p 1,060.80p 1,085.00p 7045
15/06/2023 1,080.00p 1,100.00p 1,068.00p 1,090.00p 14312
14/06/2023 1,080.00p 1,095.00p 1,055.80p 1,095.00p 19640
13/06/2023 1,060.00p 1,080.00p 1,043.50p 1,065.00p 16977
12/06/2023 1,030.00p 1,060.00p 1,007.92p 1,060.00p 8237
09/06/2023 1,005.00p 1,060.00p 995.00p 1,055.00p 19368
08/06/2023 1,025.00p 1,040.00p 988.00p 1,025.00p 8058
07/06/2023 982.00p 1,025.00p 982.00p 1,006.50p 12240
06/06/2023 998.00p 998.00p 953.00p 980.00p 9159
05/06/2023 998.00p 1,005.00p 957.04p 970.00p 14321
02/06/2023 998.00p 996.30p 962.40p 986.00p 8798
01/06/2023 998.00p 1,000.00p 952.00p 970.00p 27533
31/05/2023 950.00p 988.00p 950.00p 980.00p 10106
30/05/2023 998.00p 998.00p 954.76p 975.00p 9436
26/05/2023 980.00p 1,000.00p 968.00p 1,000.00p 9769
25/05/2023 988.00p 1,000.00p 968.00p 970.00p 33798
24/05/2023 982.00p 1,025.00p 970.00p 989.00p 16033
23/05/2023 996.00p 1,028.58p 984.50p 1,000.00p 19838
22/05/2023 1,025.00p 1,035.67p 1,000.00p 1,006.50p 8340
19/05/2023 1,050.00p 1,050.00p 1,005.00p 1,020.00p 12260
18/05/2023 1,045.00p 1,049.75p 1,000.00p 1,015.00p 7763
17/05/2023 1,005.00p 1,060.00p 1,005.00p 1,055.00p 8832
16/05/2023 1,080.00p 1,080.00p 1,015.00p 1,020.00p 10731
15/05/2023 1,060.00p 1,075.80p 1,035.00p 1,035.00p 13290
12/05/2023 1,075.00p 1,085.00p 1,025.00p 1,040.00p 8087
11/05/2023 1,025.00p 1,075.22p 1,020.00p 1,035.00p 25749
10/05/2023 1,045.00p 1,082.91p 1,030.00p 1,047.50p 8113
09/05/2023 1,045.00p 1,083.25p 1,027.50p 1,067.50p 14222
05/05/2023 1,070.00p 1,073.54p 1,032.33p 1,070.00p 15983
04/05/2023 1,050.00p 1,065.00p 1,018.00p 1,050.00p 19451
03/05/2023 1,050.00p 1,055.00p 1,010.00p 1,050.00p 17724
02/05/2023 1,060.00p 1,120.00p 995.00p 1,030.00p 96399
28/04/2023 1,060.00p 1,117.00p 1,059.40p 1,080.00p 35629
27/04/2023 1,140.00p 1,140.00p 1,061.50p 1,095.00p 12644

*Close Price adjusted for both dividends and splits