Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/04/2023 1,085.00p 1,100.00p 1,086.50p 1,090.00p 42268
24/04/2023 1,085.00p 1,115.55p 1,085.00p 1,097.50p 13530
21/04/2023 1,120.00p 1,150.00p 1,086.00p 1,100.00p 19851
20/04/2023 1,120.00p 1,125.00p 1,085.00p 1,115.00p 9435
19/04/2023 1,120.00p 1,127.20p 1,088.00p 1,117.50p 5967
18/04/2023 1,125.00p 1,145.00p 1,096.00p 1,130.00p 16079
17/04/2023 1,100.00p 1,150.00p 1,085.00p 1,107.50p 12184
14/04/2023 1,140.00p 1,140.00p 1,105.00p 1,140.00p 23565
13/04/2023 1,135.00p 1,141.93p 1,101.40p 1,140.00p 21699
12/04/2023 1,135.00p 1,135.00p 1,080.00p 1,105.00p 50198
11/04/2023 1,135.00p 1,130.00p 1,100.00p 1,105.00p 16817
06/04/2023 1,135.00p 1,135.00p 1,080.00p 1,120.00p 21924
05/04/2023 1,110.00p 1,135.43p 1,089.00p 1,107.50p 28955
04/04/2023 1,110.00p 1,137.22p 1,110.00p 1,120.00p 9949
03/04/2023 1,090.00p 1,132.78p 1,089.75p 1,110.00p 32185
31/03/2023 1,115.00p 1,150.00p 1,090.00p 1,130.00p 11978
30/03/2023 1,085.00p 1,145.00p 1,070.00p 1,125.00p 14228
29/03/2023 1,085.00p 1,125.00p 1,070.00p 1,107.50p 25044
28/03/2023 1,115.00p 1,126.60p 1,085.00p 1,105.00p 22138
27/03/2023 1,085.00p 1,115.00p 1,062.40p 1,105.00p 15820
24/03/2023 1,085.00p 1,090.00p 1,040.00p 1,070.00p 13420
23/03/2023 1,060.00p 1,075.00p 1,031.50p 1,075.00p 16006
22/03/2023 1,070.00p 1,070.00p 1,036.63p 1,060.00p 16107
21/03/2023 1,080.00p 1,085.00p 1,040.00p 1,055.00p 63737
20/03/2023 1,050.00p 1,065.00p 1,025.00p 1,062.50p 30272
17/03/2023 1,065.00p 1,086.00p 1,039.77p 1,055.00p 31893
16/03/2023 1,085.00p 1,090.00p 1,020.00p 1,055.00p 19658
15/03/2023 1,080.00p 1,080.00p 1,033.50p 1,080.00p 8333
14/03/2023 1,080.00p 1,082.69p 1,035.00p 1,080.00p 20822
13/03/2023 1,070.00p 1,100.00p 1,049.30p 1,080.00p 12714
10/03/2023 1,070.00p 1,082.50p 1,046.00p 1,082.50p 41191
09/03/2023 1,070.00p 1,105.00p 1,030.00p 1,105.00p 38665
08/03/2023 1,045.00p 1,080.00p 1,020.00p 1,080.00p 22116
07/03/2023 1,050.00p 1,085.00p 1,040.00p 1,070.00p 18628
06/03/2023 1,055.00p 1,060.00p 1,015.00p 1,050.00p 186505
03/03/2023 1,040.00p 1,060.00p 1,010.00p 1,037.50p 33436
02/03/2023 1,040.00p 1,043.00p 1,017.50p 1,037.50p 27600
01/03/2023 1,035.00p 1,060.00p 1,021.67p 1,040.00p 31458
28/02/2023 1,000.00p 1,012.33p 987.80p 998.00p 33565
27/02/2023 1,000.00p 1,020.00p 980.20p 992.00p 18855
24/02/2023 1,000.00p 1,015.00p 976.00p 1,000.00p 19130
23/02/2023 972.00p 1,000.00p 972.00p 1,000.00p 20555
22/02/2023 1,000.00p 1,020.00p 979.95p 994.50p 9683
21/02/2023 1,000.00p 1,025.00p 976.00p 1,006.00p 12627
20/02/2023 970.00p 1,018.50p 970.00p 995.00p 53871
17/02/2023 1,005.00p 1,039.00p 970.00p 992.50p 17383
16/02/2023 1,030.00p 1,050.00p 1,000.00p 1,030.00p 24410
15/02/2023 1,050.00p 1,060.00p 1,005.00p 1,050.00p 6120
14/02/2023 1,025.00p 1,065.50p 1,020.00p 1,037.50p 19062
13/02/2023 1,040.00p 1,060.00p 1,005.00p 1,045.00p 14058
10/02/2023 1,030.00p 1,040.00p 1,000.00p 1,020.00p 36471
09/02/2023 1,020.00p 1,030.00p 1,000.00p 1,020.00p 12622
08/02/2023 1,015.00p 1,018.00p 1,000.00p 1,010.00p 43916
07/02/2023 1,020.00p 1,020.37p 972.00p 1,015.00p 29679
06/02/2023 994.00p 1,015.00p 992.00p 1,000.00p 10274
03/02/2023 1,045.00p 1,045.00p 974.37p 997.00p 19259
02/02/2023 1,000.00p 1,029.13p 970.00p 986.50p 28450
01/02/2023 1,015.00p 1,054.20p 1,000.00p 1,035.00p 9607
31/01/2023 1,040.00p 1,065.00p 1,010.00p 1,030.00p 6861
30/01/2023 1,095.00p 1,135.00p 1,020.75p 1,050.00p 6509
27/01/2023 1,025.00p 1,050.00p 1,005.27p 1,042.50p 11130
26/01/2023 1,025.00p 1,060.00p 1,000.00p 1,040.00p 6101
25/01/2023 1,090.00p 1,054.29p 1,025.00p 1,050.00p 14390
24/01/2023 1,090.00p 1,090.00p 1,020.00p 1,050.00p 5266
23/01/2023 1,030.00p 1,086.25p 1,030.00p 1,030.00p 14200
20/01/2023 1,070.00p 1,095.00p 1,040.92p 1,050.00p 14676
19/01/2023 1,050.00p 1,065.00p 1,032.20p 1,035.00p 9593
18/01/2023 1,055.00p 1,089.50p 1,040.00p 1,060.00p 25987
17/01/2023 1,100.00p 1,100.00p 1,062.25p 1,090.00p 9465
16/01/2023 1,075.00p 1,100.00p 1,055.00p 1,100.00p 11657
13/01/2023 1,095.00p 1,105.00p 1,056.35p 1,072.50p 26074
12/01/2023 1,090.00p 1,100.00p 1,050.00p 1,077.50p 25990
11/01/2023 1,070.00p 1,100.00p 1,068.50p 1,080.00p 9966
10/01/2023 1,100.00p 1,100.00p 1,065.00p 1,100.00p 13810
09/01/2023 1,055.00p 1,100.00p 1,055.00p 1,097.50p 12285
06/01/2023 1,055.00p 1,100.00p 1,055.00p 1,100.00p 15338
05/01/2023 1,085.00p 1,100.00p 1,070.00p 1,095.00p 10161
04/01/2023 1,095.00p 1,110.00p 1,062.86p 1,110.00p 11289
03/01/2023 1,075.00p 1,114.84p 1,061.97p 1,095.00p 7510
30/12/2022 1,075.00p 1,100.00p 1,072.50p 1,072.50p 715
29/12/2022 1,080.00p 1,103.80p 1,070.00p 1,097.50p 7072
28/12/2022 1,080.00p 1,125.00p 1,075.00p 1,110.00p 2663
23/12/2022 1,120.00p 1,107.00p 1,065.00p 1,100.00p 2237
22/12/2022 1,120.00p 1,105.60p 1,075.00p 1,100.00p 6571
21/12/2022 1,120.00p 1,120.00p 1,075.00p 1,110.00p 11398
20/12/2022 1,110.00p 1,109.00p 1,081.50p 1,102.50p 7345
19/12/2022 1,110.00p 1,115.50p 1,077.48p 1,110.00p 6385
16/12/2022 1,055.00p 1,120.00p 1,050.00p 1,100.00p 22307
15/12/2022 1,075.00p 1,135.00p 1,075.00p 1,087.50p 18009
14/12/2022 1,130.00p 1,140.00p 1,075.00p 1,075.00p 15577
13/12/2022 1,095.00p 1,130.00p 1,080.00p 1,110.00p 15054
12/12/2022 1,125.00p 1,113.22p 1,081.55p 1,095.00p 2412
09/12/2022 1,125.00p 1,140.00p 1,060.00p 1,087.50p 7708
08/12/2022 1,055.00p 1,118.00p 1,080.00p 1,087.50p 12000
07/12/2022 1,055.00p 1,100.00p 1,063.00p 1,080.00p 4559
06/12/2022 1,055.00p 1,104.50p 1,055.00p 1,080.00p 9343
05/12/2022 1,095.00p 1,100.00p 1,070.00p 1,077.50p 19897
02/12/2022 1,100.00p 1,100.00p 1,070.00p 1,070.00p 3337
01/12/2022 1,105.00p 1,118.40p 1,065.00p 1,085.00p 6239
30/11/2022 1,070.00p 1,119.00p 1,079.24p 1,092.50p 14295
29/11/2022 1,070.00p 1,105.00p 1,070.00p 1,105.00p 4811
28/11/2022 1,065.00p 1,125.00p 1,060.00p 1,100.00p 17691
25/11/2022 1,100.00p 1,108.20p 1,088.00p 1,105.00p 8293
24/11/2022 1,100.00p 1,110.33p 1,083.00p 1,105.00p 16120
23/11/2022 1,100.00p 1,115.07p 1,082.00p 1,100.00p 32806
22/11/2022 1,065.00p 1,125.00p 1,060.00p 1,080.00p 18360
21/11/2022 1,080.00p 1,125.00p 1,071.50p 1,095.00p 4790
18/11/2022 1,080.00p 1,120.20p 1,085.00p 1,085.00p 6251
17/11/2022 1,080.00p 1,120.90p 1,060.00p 1,080.00p 7492
16/11/2022 1,080.00p 1,110.00p 1,060.00p 1,110.00p 7496
15/11/2022 1,115.00p 1,133.80p 1,075.00p 1,095.00p 24111
14/11/2022 1,130.00p 1,161.73p 1,114.33p 1,117.50p 8663
11/11/2022 1,130.00p 1,151.18p 1,122.20p 1,130.00p 10629
10/11/2022 1,110.00p 1,154.27p 1,110.00p 1,110.00p 6239
09/11/2022 1,100.00p 1,155.00p 1,100.00p 1,127.50p 10062
08/11/2022 1,140.00p 1,155.00p 1,096.00p 1,122.50p 18098
07/11/2022 1,140.00p 1,155.00p 1,102.60p 1,150.00p 4404
04/11/2022 1,160.00p 1,149.00p 1,099.00p 1,125.00p 5690
03/11/2022 1,160.00p 1,165.00p 1,097.60p 1,125.00p 4023
02/11/2022 1,160.00p 1,154.35p 1,085.01p 1,135.00p 5954
01/11/2022 1,160.00p 1,156.20p 1,092.00p 1,125.00p 7122
31/10/2022 1,160.00p 1,160.00p 1,092.60p 1,100.00p 15974
28/10/2022 1,085.00p 1,160.00p 1,080.00p 1,080.00p 3985
27/10/2022 1,085.00p 1,160.00p 1,060.00p 1,135.00p 12197
26/10/2022 1,120.00p 1,155.00p 1,093.40p 1,125.00p 4332
25/10/2022 1,100.00p 1,142.50p 1,092.00p 1,100.00p 3405
24/10/2022 1,105.00p 1,151.50p 1,100.00p 1,100.00p 10348
21/10/2022 1,100.00p 1,155.00p 1,100.00p 1,100.00p 7637
20/10/2022 1,110.00p 1,155.00p 1,076.00p 1,130.00p 12794
19/10/2022 1,095.00p 1,147.38p 1,075.00p 1,100.00p 6864
18/10/2022 1,130.00p 1,154.00p 1,075.00p 1,090.00p 19691
17/10/2022 1,075.00p 1,154.00p 1,075.00p 1,100.00p 19066
14/10/2022 1,100.00p 1,154.00p 1,105.90p 1,110.00p 6100
13/10/2022 1,100.00p 1,160.00p 1,065.00p 1,100.00p 8952
12/10/2022 1,105.00p 1,138.00p 1,086.55p 1,100.00p 6238
11/10/2022 1,105.00p 1,144.00p 1,065.00p 1,110.00p 6566
10/10/2022 1,135.00p 1,150.00p 1,065.00p 1,107.50p 11734
07/10/2022 1,135.00p 1,120.00p 1,079.80p 1,100.00p 1008
06/10/2022 1,135.00p 1,140.00p 1,065.00p 1,100.00p 4284
05/10/2022 1,100.00p 1,116.75p 1,068.75p 1,100.00p 11710
04/10/2022 1,100.00p 1,124.00p 1,078.25p 1,105.00p 8267
03/10/2022 1,100.00p 1,128.75p 1,072.00p 1,082.50p 3710
30/09/2022 1,100.00p 1,128.19p 1,082.50p 1,082.50p 4784
29/09/2022 1,100.00p 1,130.00p 1,060.00p 1,075.00p 21657
28/09/2022 1,100.00p 1,131.32p 1,076.70p 1,112.50p 12012
27/09/2022 1,155.00p 1,155.00p 1,100.00p 1,100.00p 4880
26/09/2022 1,130.00p 1,175.00p 1,078.00p 1,125.00p 9375
23/09/2022 1,120.00p 1,130.00p 1,044.35p 1,090.00p 11235
22/09/2022 1,105.00p 1,115.00p 1,055.00p 1,080.00p 13770
21/09/2022 1,085.00p 1,090.00p 1,043.48p 1,090.00p 10563
20/09/2022 1,090.00p 1,105.00p 1,035.00p 1,060.00p 9008
19/09/2022 1,075.00p 1,090.00p 1,040.00p 1,060.00p 12241
16/09/2022 1,075.00p 1,090.00p 1,040.00p 1,060.00p 11937
15/09/2022 1,110.00p 1,110.00p 1,070.00p 1,090.00p 5809
14/09/2022 1,125.00p 1,130.00p 1,070.00p 1,080.00p 16604
13/09/2022 1,135.00p 1,140.00p 1,090.00p 1,100.00p 8713
12/09/2022 1,165.00p 1,165.00p 1,080.00p 1,080.00p 8337
09/09/2022 1,105.00p 1,155.00p 1,095.00p 1,140.00p 10809
08/09/2022 1,140.00p 1,155.00p 1,106.00p 1,155.00p 11900
07/09/2022 1,085.00p 1,146.75p 1,070.00p 1,070.00p 6594
06/09/2022 1,150.00p 1,150.00p 1,091.35p 1,095.00p 14757
05/09/2022 1,065.00p 1,145.00p 1,065.00p 1,120.00p 10870
02/09/2022 1,085.00p 1,106.40p 1,050.00p 1,092.50p 4408
01/09/2022 1,100.00p 1,175.00p 957.00p 1,055.00p 54356
31/08/2022 1,120.00p 1,133.00p 1,105.00p 1,110.00p 18838
30/08/2022 1,110.00p 1,147.50p 1,100.00p 1,100.00p 35431
29/08/2022 1,115.00p 1,158.52p 1,110.00p 1,155.00p 21462
26/08/2022 1,115.00p 1,158.52p 1,110.00p 1,155.00p 21462
25/08/2022 1,125.00p 1,165.00p 1,110.00p 1,110.00p 20986
24/08/2022 1,105.00p 1,165.00p 1,100.00p 1,115.00p 5551
23/08/2022 1,115.00p 1,165.00p 1,110.00p 1,145.00p 12421
22/08/2022 1,155.00p 1,170.00p 1,125.00p 1,150.00p 13614
19/08/2022 1,145.00p 1,185.00p 1,140.00p 1,160.00p 8119
18/08/2022 1,150.00p 1,186.78p 1,150.00p 1,180.00p 34236
17/08/2022 1,140.00p 1,185.00p 1,125.00p 1,180.00p 26048
16/08/2022 1,150.00p 1,190.00p 1,145.00p 1,167.50p 7857
15/08/2022 1,150.00p 1,170.55p 1,105.00p 1,142.50p 31895
12/08/2022 1,165.00p 1,170.00p 1,135.00p 1,157.50p 76309
11/08/2022 1,170.00p 1,170.00p 1,135.00p 1,145.00p 167911
10/08/2022 1,160.00p 1,160.00p 1,127.25p 1,130.00p 10828
09/08/2022 1,165.00p 1,170.00p 1,110.00p 1,145.00p 16025
08/08/2022 1,150.00p 1,165.00p 1,105.00p 1,110.00p 98640
05/08/2022 1,150.00p 1,156.00p 1,110.00p 1,147.50p 15296
04/08/2022 1,105.00p 1,161.85p 1,100.00p 1,140.00p 9532
03/08/2022 1,195.00p 1,195.00p 1,100.00p 1,105.00p 95729
02/08/2022 1,210.00p 1,279.80p 1,115.00p 1,170.00p 13172
01/08/2022 1,250.00p 1,285.00p 1,205.00p 1,245.00p 26928
29/07/2022 1,240.00p 1,276.20p 1,205.00p 1,205.00p 19731
28/07/2022 1,260.00p 1,290.60p 1,242.75p 1,250.00p 3303
27/07/2022 1,260.00p 1,310.00p 1,230.00p 1,270.00p 7467
26/07/2022 1,295.00p 1,320.00p 1,265.00p 1,320.00p 18059
25/07/2022 1,260.00p 1,290.00p 1,255.00p 1,275.00p 111935
22/07/2022 1,210.00p 1,280.00p 1,210.00p 1,260.00p 14208
21/07/2022 1,285.00p 1,290.00p 1,220.00p 1,267.50p 5233
20/07/2022 1,205.00p 1,285.00p 1,175.00p 1,255.00p 15808
19/07/2022 1,200.00p 1,270.00p 1,190.00p 1,270.00p 18416
18/07/2022 1,245.00p 1,250.00p 1,175.00p 1,175.00p 14423
15/07/2022 1,195.00p 1,222.43p 1,175.00p 1,195.00p 181790
14/07/2022 1,155.00p 1,235.00p 1,155.00p 1,195.00p 30485
13/07/2022 1,160.00p 1,227.33p 1,160.00p 1,210.00p 12832

*Close Price adjusted for both dividends and splits